Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-04-26 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $7.79 | $8.24 | 0 |
| 2020-12-30 | $7.79 | $8.24 | 3,000 |
| 2020-12-29 | $7.83 | $8.29 | 0 |
| 2020-12-28 | $7.83 | $8.29 | 2,500 |
| 2020-12-24 | $7.74 | $8.20 | 1,000 |
| 2020-12-23 | $8.20 | $8.68 | 0 |
| 2020-12-22 | $8.20 | $8.68 | 0 |
| 2020-12-21 | $8.20 | $8.68 | 0 |
| 2020-12-18 | $8.20 | $8.68 | 1,500 |
| 2020-12-17 | $8.07 | $8.54 | 0 |
| 2020-12-16 | $8.07 | $8.54 | 1,000 |
| 2020-12-15 | $8.06 | $8.53 | 0 |
| 2020-12-14 | $8.06 | $8.53 | 0 |
| 2020-12-11 | $8.06 | $8.53 | 6,000 |
| 2020-12-10 | $8.03 | $8.50 | 3,500 |
| 2020-12-09 | $8.03 | $8.50 | 500 |
| 2020-12-08 | $7.78 | $8.23 | 0 |
| 2020-12-07 | $7.78 | $8.23 | 4,000 |
| 2020-12-04 | $7.93 | $8.39 | 12,500 |
| 2020-12-03 | $7.64 | $8.09 | 0 |
| 2020-12-02 | $7.64 | $8.09 | 0 |
| 2020-12-01 | $7.64 | $8.09 | 0 |
| 2020-11-30 | $7.64 | $8.09 | 2,000 |
| 2020-11-27 | $7.63 | $8.08 | 0 |
| 2020-11-25 | $7.63 | $8.08 | 2,500 |
| 2020-11-24 | $7.47 | $7.91 | 1,500 |
| 2020-11-23 | $7.71 | $8.16 | 500 |
| 2020-11-20 | $7.71 | $8.16 | 0 |
| 2020-11-19 | $7.71 | $8.16 | 7,000 |
| 2020-11-18 | $7.65 | $8.09 | 0 |
| 2020-11-17 | $7.65 | $8.09 | 2,500 |
| 2020-11-16 | $7.40 | $7.83 | 500 |
| 2020-11-13 | $7.44 | $7.87 | 5,000 |
| 2020-11-12 | $7.68 | $8.13 | 500 |
| 2020-11-11 | $7.59 | $8.04 | 0 |
| 2020-11-10 | $7.59 | $8.04 | 3,000 |
| 2020-11-09 | $6.89 | $7.30 | 500 |
| 2020-11-06 | $6.89 | $7.30 | 3,000 |
| 2020-11-05 | $6.65 | $7.04 | 0 |
| 2020-11-04 | $6.65 | $7.04 | 3,500 |
| 2020-11-03 | $6.65 | $7.04 | 0 |
| 2020-11-02 | $6.65 | $7.04 | 14,000 |
| 2020-10-30 | $7.04 | $7.45 | 0 |
| 2020-10-29 | $7.04 | $7.45 | 5,000 |
| 2020-10-28 | $6.78 | $7.18 | 1,000 |
| 2020-10-27 | $6.89 | $7.30 | 0 |
| 2020-10-26 | $6.89 | $7.30 | 0 |
| 2020-10-23 | $6.89 | $7.30 | 2,500 |
| 2020-10-22 | $6.81 | $7.21 | 1,500 |
| 2020-10-21 | $6.81 | $7.21 | 0 |
| 2020-10-20 | $6.81 | $7.21 | 500 |
| 2020-10-19 | $6.81 | $7.21 | 0 |
| 2020-10-16 | $6.81 | $7.21 | 0 |
| 2020-10-15 | $6.81 | $7.21 | 0 |
| 2020-10-14 | $6.81 | $7.21 | 0 |
| 2020-10-13 | $6.81 | $7.21 | 0 |
| 2020-10-12 | $6.81 | $7.21 | 1,500 |
| 2020-10-09 | $6.97 | $7.37 | 0 |
| 2020-10-08 | $6.97 | $7.37 | 5,000 |
| 2020-10-07 | $6.94 | $7.35 | 0 |
| 2020-10-06 | $6.94 | $7.35 | 5,500 |
| 2020-10-05 | $6.80 | $7.20 | 250,000 |
| 2020-10-02 | $6.80 | $7.20 | 0 |
| 2020-10-01 | $6.80 | $7.20 | 0 |
| 2020-09-30 | $6.80 | $7.20 | 0 |
| 2020-09-29 | $6.80 | $7.20 | 0 |
| 2020-09-28 | $6.80 | $7.10 | 0 |
| 2020-09-25 | $6.80 | $7.10 | 0 |
| 2020-09-24 | $6.80 | $7.10 | 45,000 |
| 2020-09-23 | $6.94 | $7.24 | 0 |
| 2020-09-22 | $6.94 | $7.24 | 0 |
| 2020-09-21 | $6.94 | $7.24 | 1,000 |
| 2020-09-18 | $6.94 | $7.25 | 1,500 |
| 2020-09-17 | $7.02 | $7.33 | 1,000 |
| 2020-09-16 | $6.98 | $7.29 | 2,500 |
| 2020-09-15 | $6.98 | $7.29 | 0 |
| 2020-09-14 | $6.98 | $7.29 | 0 |
| 2020-09-11 | $6.98 | $7.29 | 1,500 |
| 2020-09-10 | $6.96 | $7.26 | 1,000 |
| 2020-09-09 | $6.83 | $7.13 | 4,000 |
| 2020-09-08 | $6.73 | $7.02 | 50,500 |
| 2020-09-04 | $6.54 | $6.83 | 61,500 |
| 2020-09-03 | $6.54 | $6.83 | 13,500 |
| 2020-09-02 | $6.68 | $6.98 | 0 |
| 2020-09-01 | $6.68 | $6.98 | 10,000 |
| 2020-08-31 | $6.67 | $6.96 | 0 |
| 2020-08-28 | $6.67 | $6.96 | 0 |
| 2020-08-27 | $6.67 | $6.96 | 0 |
| 2020-08-26 | $6.67 | $6.96 | 1,500 |
| 2020-08-25 | $6.69 | $6.98 | 1,500 |
| 2020-08-24 | $6.55 | $6.83 | 4,500 |
| 2020-08-21 | $6.66 | $6.95 | 0 |
| 2020-08-20 | $6.66 | $6.95 | 4,000 |
| 2020-08-19 | $6.69 | $6.98 | 27,500 |
| 2020-08-18 | $6.77 | $7.07 | 500 |
| 2020-08-17 | $6.77 | $7.07 | 0 |
| 2020-08-14 | $6.77 | $7.07 | 0 |
| 2020-08-13 | $6.77 | $7.07 | 4,500 |
| 2020-08-12 | $6.09 | $6.36 | 0 |
| 2020-08-11 | $6.09 | $6.36 | 0 |
| 2020-08-10 | $6.09 | $6.36 | 14,500 |
| 2020-08-07 | $6.24 | $6.51 | 23,000 |
| 2020-08-06 | $6.33 | $6.61 | 0 |
| 2020-08-05 | $6.33 | $6.61 | 2,000 |
| 2020-08-04 | $6.25 | $6.52 | 0 |
| 2020-08-03 | $6.25 | $6.52 | 2,000 |
| 2020-07-31 | $5.93 | $6.19 | 1,500 |
| 2020-07-30 | $6.06 | $6.33 | 500 |
| 2020-07-29 | $6.04 | $6.31 | 22,500 |
| 2020-07-28 | $6.39 | $6.67 | 0 |
| 2020-07-27 | $6.39 | $6.67 | 1,000 |
| 2020-07-24 | $6.30 | $6.58 | 9,500 |
| 2020-07-23 | $6.30 | $6.57 | 1,000 |
| 2020-07-22 | $6.47 | $6.75 | 0 |
| 2020-07-21 | $6.47 | $6.75 | 1,000 |
| 2020-07-20 | $6.38 | $6.66 | 0 |
| 2020-07-17 | $6.38 | $6.66 | 0 |
| 2020-07-16 | $6.38 | $6.66 | 1,500 |
| 2020-07-15 | $6.53 | $6.81 | 42,000 |
| 2020-07-14 | $6.33 | $6.61 | 24,500 |
| 2020-07-13 | $6.26 | $6.54 | 0 |
| 2020-07-10 | $6.26 | $6.54 | 9,000 |
| 2020-07-09 | $6.23 | $6.51 | 1,500 |
| 2020-07-08 | $6.60 | $6.89 | 0 |
| 2020-07-07 | $6.60 | $6.89 | 13,000 |
| 2020-07-06 | $6.60 | $6.89 | 5,500 |
| 2020-07-02 | $6.26 | $6.54 | 2,000 |
| 2020-07-01 | $6.28 | $6.55 | 1,500 |
| 2020-06-30 | $6.24 | $6.52 | 0 |
| 2020-06-29 | $6.24 | $6.52 | 0 |
| 2020-06-26 | $6.24 | $6.52 | 17,000 |
| 2020-06-25 | $6.24 | $6.52 | 1,500 |
| 2020-06-24 | $6.40 | $6.68 | 13,500 |
| 2020-06-23 | $6.61 | $6.90 | 2,500 |
| 2020-06-22 | $6.48 | $6.76 | 0 |
| 2020-06-19 | $6.48 | $6.76 | 3,000 |
| 2020-06-18 | $6.56 | $6.85 | 3,000 |
| 2020-06-17 | $6.41 | $6.69 | 1,000 |
| 2020-06-16 | $6.79 | $7.09 | 5,000 |
| 2020-06-15 | $6.29 | $6.56 | 1,500 |
| 2020-06-12 | $6.49 | $6.78 | 0 |
| 2020-06-11 | $6.49 | $6.78 | 6,000 |
| 2020-06-10 | $6.67 | $6.96 | 3,500 |
| 2020-06-09 | $6.81 | $7.11 | 49,500 |
| 2020-06-08 | $6.78 | $7.07 | 16,000 |
| 2020-06-05 | $6.86 | $7.16 | 5,000 |
| 2020-06-04 | $6.74 | $7.04 | 1,500 |
| 2020-06-03 | $6.69 | $6.99 | 0 |
| 2020-06-02 | $6.69 | $6.99 | 15,000 |
| 2020-06-01 | $6.74 | $7.03 | 47,500 |
| 2020-05-29 | $6.54 | $6.83 | 500 |
| 2020-05-28 | $5.90 | $6.16 | 0 |
| 2020-05-27 | $5.90 | $6.16 | 0 |
| 2020-05-26 | $5.90 | $6.16 | 0 |
| 2020-05-22 | $5.90 | $6.16 | 16,000 |
| 2020-05-21 | $6.03 | $6.29 | 0 |
| 2020-05-20 | $6.03 | $6.29 | 1,000 |
| 2020-05-19 | $5.84 | $6.09 | 0 |
| 2020-05-18 | $5.84 | $6.09 | 0 |
| 2020-05-15 | $5.84 | $6.09 | 1,500 |
| 2020-05-14 | $5.90 | $6.16 | 0 |
| 2020-05-13 | $5.90 | $6.16 | 2,000 |
| 2020-05-12 | $6.07 | $6.34 | 1,000 |
| 2020-05-11 | $5.98 | $6.24 | 1,500 |
| 2020-05-08 | $5.96 | $6.22 | 1,000 |
| 2020-05-07 | $5.85 | $6.10 | 0 |
| 2020-05-06 | $5.85 | $6.10 | 0 |
| 2020-05-05 | $5.85 | $6.10 | 150,500 |
| 2020-05-04 | $6.30 | $6.57 | 0 |
| 2020-05-01 | $6.30 | $6.57 | 0 |
| 2020-04-30 | $6.30 | $6.57 | 6,500 |
| 2020-04-29 | $5.38 | $5.62 | 0 |
| 2020-04-28 | $5.38 | $5.62 | 35,000 |
| 2020-04-27 | $5.38 | $5.62 | 3,500 |
| 2020-04-24 | $5.38 | $5.62 | 3,500 |
| 2020-04-23 | $5.49 | $5.73 | 1,000 |
| 2020-04-22 | $5.33 | $5.56 | 1,500 |
| 2020-04-21 | $5.81 | $6.06 | 1,000 |
| 2020-04-20 | $5.60 | $5.84 | 1,000 |
| 2020-04-17 | $5.60 | $5.84 | 0 |
| 2020-04-16 | $5.60 | $5.84 | 4,500 |
| 2020-04-15 | $5.80 | $6.05 | 0 |
| 2020-04-14 | $5.80 | $6.05 | 5,000 |
| 2020-04-13 | $5.80 | $6.05 | 0 |
| 2020-04-09 | $5.80 | $6.05 | 5,500 |
| 2020-04-08 | $5.73 | $5.98 | 0 |
| 2020-04-07 | $5.73 | $5.98 | 6,500 |
| 2020-04-06 | $5.73 | $5.98 | 0 |
| 2020-04-03 | $5.73 | $5.98 | 0 |
| 2020-04-02 | $5.73 | $5.98 | 0 |
| 2020-04-01 | $5.73 | $5.98 | 13,000 |
| 2020-03-31 | $5.73 | $5.98 | 0 |
| 2020-03-30 | $5.73 | $5.98 | 1,000 |
| 2020-03-27 | $5.39 | $5.53 | 0 |
| 2020-03-26 | $5.39 | $5.53 | 222,500 |
| 2020-03-25 | $5.39 | $5.53 | 2,000 |
| 2020-03-24 | $5.05 | $5.18 | 3,500 |
| 2020-03-23 | $5.06 | $5.19 | 7,000 |
| 2020-03-20 | $5.06 | $5.19 | 500 |
| 2020-03-19 | $5.29 | $5.43 | 0 |
| 2020-03-18 | $5.29 | $5.43 | 9,000 |
| 2020-03-17 | $5.29 | $5.43 | 0 |
| 2020-03-16 | $5.29 | $5.43 | 0 |
| 2020-03-13 | $5.29 | $5.43 | 4,000 |
| 2020-03-12 | $6.73 | $6.90 | 0 |
| 2020-03-11 | $6.73 | $6.90 | 0 |
| 2020-03-10 | $6.73 | $6.90 | 0 |
| 2020-03-09 | $6.73 | $6.90 | 0 |
| 2020-03-06 | $6.73 | $6.90 | 4,000 |
| 2020-03-05 | $6.73 | $6.90 | 4,000 |
| 2020-03-04 | $6.88 | $7.06 | 0 |
| 2020-03-03 | $6.88 | $7.06 | 500 |
| 2020-03-02 | $6.73 | $6.91 | 6,000 |
| 2020-02-28 | $6.56 | $6.73 | 1,500 |
| 2020-02-27 | $6.85 | $7.03 | 1,000 |
| 2020-02-26 | $7.77 | $7.98 | 0 |
| 2020-02-25 | $7.77 | $7.98 | 3,500 |
| 2020-02-24 | $7.77 | $7.98 | 500 |
| 2020-02-21 | $7.77 | $7.98 | 0 |
| 2020-02-20 | $7.77 | $7.98 | 0 |
| 2020-02-19 | $7.77 | $7.98 | 0 |
| 2020-02-18 | $7.77 | $7.98 | 0 |
| 2020-02-14 | $7.77 | $7.98 | 0 |
| 2020-02-13 | $7.77 | $7.98 | 0 |
| 2020-02-12 | $7.77 | $7.98 | 0 |
| 2020-02-11 | $7.77 | $7.98 | 0 |
| 2020-02-10 | $7.77 | $7.98 | 240,000 |
| 2020-02-07 | $7.60 | $7.80 | 0 |
| 2020-02-06 | $7.60 | $7.80 | 0 |
| 2020-02-05 | $7.60 | $7.80 | 0 |
| 2020-02-04 | $7.60 | $7.80 | 3,000 |
| 2020-02-03 | $7.60 | $7.80 | 0 |
| 2020-01-31 | $7.60 | $7.80 | 2,000 |
| 2020-01-30 | $8.33 | $8.55 | 0 |
| 2020-01-29 | $8.33 | $8.55 | 0 |
| 2020-01-28 | $8.33 | $8.55 | 0 |
| 2020-01-27 | $8.33 | $8.55 | 0 |
| 2020-01-24 | $8.33 | $8.55 | 0 |
| 2020-01-23 | $8.33 | $8.55 | 0 |
| 2020-01-22 | $8.33 | $8.55 | 0 |
| 2020-01-21 | $8.33 | $8.55 | 0 |
| 2020-01-17 | $8.33 | $8.55 | 0 |
| 2020-01-16 | $8.33 | $8.55 | 0 |
| 2020-01-15 | $8.33 | $8.55 | 0 |
| 2020-01-14 | $8.33 | $8.55 | 0 |
| 2020-01-13 | $8.33 | $8.55 | 51,500 |
| 2020-01-10 | $8.38 | $8.60 | 0 |
| 2020-01-09 | $8.38 | $8.60 | 500 |
| 2020-01-08 | $8.54 | $8.76 | 0 |
| 2020-01-07 | $8.54 | $8.76 | 96,000 |
| 2020-01-06 | $8.64 | $8.86 | 0 |
| 2020-01-03 | $8.64 | $8.86 | 500 |
| 2020-01-02 | $8.69 | $8.91 | 0 |