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
- 2010-02-22 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 | $9.44 | $11.72 | 0 |
| 2020-12-30 | $9.44 | $11.72 | 1,900 |
| 2020-12-29 | $9.35 | $11.60 | 21,100 |
| 2020-12-28 | $9.58 | $11.89 | 0 |
| 2020-12-24 | $9.58 | $11.89 | 0 |
| 2020-12-23 | $9.58 | $11.89 | 400 |
| 2020-12-22 | $9.78 | $12.14 | 0 |
| 2020-12-21 | $9.78 | $12.14 | 0 |
| 2020-12-18 | $9.78 | $12.14 | 0 |
| 2020-12-17 | $9.78 | $12.14 | 0 |
| 2020-12-16 | $9.78 | $12.14 | 0 |
| 2020-12-15 | $9.78 | $12.14 | 0 |
| 2020-12-14 | $9.78 | $12.14 | 0 |
| 2020-12-11 | $9.78 | $12.14 | 0 |
| 2020-12-10 | $9.78 | $12.14 | 800 |
| 2020-12-09 | $10.00 | $12.41 | 2,800 |
| 2020-12-08 | $10.07 | $12.50 | 0 |
| 2020-12-07 | $10.07 | $12.50 | 500 |
| 2020-12-04 | $10.05 | $12.47 | 0 |
| 2020-12-03 | $10.05 | $12.47 | 0 |
| 2020-12-02 | $10.05 | $12.47 | 8,700 |
| 2020-12-01 | $9.77 | $12.13 | 0 |
| 2020-11-30 | $9.77 | $12.13 | 1,000 |
| 2020-11-27 | $10.00 | $12.41 | 0 |
| 2020-11-25 | $10.00 | $12.41 | 0 |
| 2020-11-24 | $10.00 | $12.41 | 2,000 |
| 2020-11-23 | $9.00 | $11.17 | 0 |
| 2020-11-20 | $9.00 | $11.17 | 4,100 |
| 2020-11-19 | $9.05 | $11.23 | 1,100 |
| 2020-11-18 | $9.15 | $11.36 | 1,000 |
| 2020-11-17 | $9.10 | $11.29 | 3,100 |
| 2020-11-16 | $8.70 | $10.80 | 0 |
| 2020-11-13 | $8.70 | $10.80 | 6,700 |
| 2020-11-12 | $8.69 | $10.79 | 0 |
| 2020-11-11 | $8.69 | $10.79 | 0 |
| 2020-11-10 | $8.69 | $10.79 | 14,000 |
| 2020-11-09 | $7.20 | $8.94 | 0 |
| 2020-11-06 | $7.20 | $8.94 | 7,900 |
| 2020-11-05 | $7.09 | $8.80 | 0 |
| 2020-11-04 | $7.09 | $8.80 | 0 |
| 2020-11-03 | $7.09 | $8.80 | 0 |
| 2020-11-02 | $7.09 | $8.80 | 500 |
| 2020-10-30 | $6.93 | $8.60 | 0 |
| 2020-10-29 | $6.93 | $8.60 | 0 |
| 2020-10-28 | $6.93 | $8.60 | 4,300 |
| 2020-10-27 | $7.52 | $9.33 | 0 |
| 2020-10-26 | $7.52 | $9.33 | 0 |
| 2020-10-23 | $7.52 | $9.33 | 0 |
| 2020-10-22 | $7.52 | $9.33 | 0 |
| 2020-10-21 | $7.52 | $9.33 | 0 |
| 2020-10-20 | $7.52 | $9.33 | 0 |
| 2020-10-19 | $7.52 | $9.33 | 1,000 |
| 2020-10-16 | $7.92 | $9.83 | 0 |
| 2020-10-15 | $7.92 | $9.83 | 0 |
| 2020-10-14 | $7.92 | $9.83 | 0 |
| 2020-10-13 | $7.92 | $9.83 | 0 |
| 2020-10-12 | $7.92 | $9.83 | 21,500 |
| 2020-10-09 | $7.92 | $9.83 | 3,100 |
| 2020-10-08 | $7.66 | $9.51 | 0 |
| 2020-10-07 | $7.66 | $9.51 | 2,600 |
| 2020-10-06 | $7.65 | $9.49 | 9,500 |
| 2020-10-05 | $7.05 | $8.75 | 0 |
| 2020-10-02 | $7.05 | $8.75 | 0 |
| 2020-10-01 | $7.05 | $8.75 | 714,400 |
| 2020-09-30 | $7.05 | $8.75 | 1,100 |
| 2020-09-29 | $7.05 | $8.75 | 400 |
| 2020-09-28 | $7.19 | $8.92 | 700 |
| 2020-09-25 | $7.08 | $8.79 | 0 |
| 2020-09-24 | $7.08 | $8.79 | 0 |
| 2020-09-23 | $7.08 | $8.79 | 6,900 |
| 2020-09-22 | $7.08 | $8.79 | 3,000 |
| 2020-09-21 | $7.00 | $8.69 | 1,500 |
| 2020-09-18 | $8.45 | $10.49 | 0 |
| 2020-09-17 | $8.45 | $10.49 | 0 |
| 2020-09-16 | $8.45 | $10.49 | 0 |
| 2020-09-15 | $8.45 | $10.49 | 0 |
| 2020-09-14 | $8.45 | $10.49 | 1,500 |
| 2020-09-11 | $8.34 | $10.35 | 800 |
| 2020-09-10 | $8.20 | $10.18 | 0 |
| 2020-09-09 | $8.20 | $10.18 | 2,000 |
| 2020-09-08 | $8.16 | $10.13 | 0 |
| 2020-09-04 | $8.16 | $10.13 | 7,900 |
| 2020-09-03 | $8.16 | $10.13 | 7,200 |
| 2020-09-02 | $8.05 | $9.99 | 3,800 |
| 2020-09-01 | $8.21 | $10.19 | 0 |
| 2020-08-31 | $8.21 | $10.19 | 0 |
| 2020-08-28 | $8.21 | $10.19 | 0 |
| 2020-08-27 | $8.21 | $10.19 | 0 |
| 2020-08-26 | $8.21 | $10.19 | 2,900 |
| 2020-08-25 | $8.10 | $10.05 | 0 |
| 2020-08-24 | $8.10 | $10.05 | 0 |
| 2020-08-21 | $8.10 | $10.05 | 60,000 |
| 2020-08-20 | $8.10 | $10.05 | 0 |
| 2020-08-19 | $8.10 | $10.05 | 7,000 |
| 2020-08-18 | $8.10 | $10.05 | 0 |
| 2020-08-17 | $8.10 | $10.05 | 0 |
| 2020-08-14 | $8.10 | $10.05 | 800,600 |
| 2020-08-13 | $8.19 | $10.16 | 1,400 |
| 2020-08-12 | $7.71 | $9.57 | 0 |
| 2020-08-11 | $7.71 | $9.57 | 1,700 |
| 2020-08-10 | $7.71 | $9.57 | 0 |
| 2020-08-07 | $7.71 | $9.57 | 400 |
| 2020-08-06 | $7.08 | $8.79 | 0 |
| 2020-08-05 | $7.08 | $8.79 | 0 |
| 2020-08-04 | $7.08 | $8.79 | 1,500 |
| 2020-08-03 | $7.42 | $9.21 | 0 |
| 2020-07-31 | $7.42 | $9.21 | 0 |
| 2020-07-30 | $7.42 | $9.21 | 0 |
| 2020-07-29 | $7.42 | $9.21 | 0 |
| 2020-07-28 | $7.42 | $9.21 | 0 |
| 2020-07-27 | $7.42 | $9.21 | 0 |
| 2020-07-24 | $7.42 | $9.21 | 1,000 |
| 2020-07-23 | $7.52 | $9.33 | 0 |
| 2020-07-22 | $7.52 | $9.33 | 2,000 |
| 2020-07-21 | $7.70 | $9.56 | 1,000 |
| 2020-07-20 | $7.61 | $9.45 | 300 |
| 2020-07-17 | $7.68 | $9.53 | 0 |
| 2020-07-16 | $7.68 | $9.53 | 200 |
| 2020-07-15 | $7.68 | $9.53 | 500 |
| 2020-07-14 | $7.19 | $8.92 | 0 |
| 2020-07-13 | $7.19 | $8.92 | 1,000 |
| 2020-07-10 | $6.89 | $8.55 | 0 |
| 2020-07-09 | $6.89 | $8.55 | 2,500 |
| 2020-07-08 | $7.40 | $9.18 | 0 |
| 2020-07-07 | $7.40 | $9.18 | 0 |
| 2020-07-06 | $7.40 | $9.18 | 4,500 |
| 2020-07-02 | $6.86 | $8.51 | 14,100 |
| 2020-07-01 | $6.86 | $8.51 | 0 |
| 2020-06-30 | $6.86 | $8.51 | 3,500 |
| 2020-06-29 | $6.94 | $8.61 | 0 |
| 2020-06-26 | $6.94 | $8.61 | 0 |
| 2020-06-25 | $6.94 | $8.61 | 0 |
| 2020-06-24 | $6.94 | $8.61 | 0 |
| 2020-06-23 | $6.94 | $8.61 | 0 |
| 2020-06-22 | $6.94 | $8.61 | 0 |
| 2020-06-19 | $6.94 | $8.61 | 5,700 |
| 2020-06-18 | $7.35 | $9.12 | 0 |
| 2020-06-17 | $7.35 | $9.12 | 20,200 |
| 2020-06-16 | $7.25 | $9.00 | 400 |
| 2020-06-15 | $7.14 | $8.86 | 0 |
| 2020-06-12 | $7.14 | $8.86 | 0 |
| 2020-06-11 | $7.14 | $8.86 | 20,500 |
| 2020-06-10 | $7.91 | $9.82 | 0 |
| 2020-06-09 | $7.91 | $9.82 | 18,700 |
| 2020-06-08 | $8.14 | $10.10 | 1,055,500 |
| 2020-06-05 | $7.31 | $9.07 | 0 |
| 2020-06-04 | $7.31 | $9.07 | 100 |
| 2020-06-03 | $7.20 | $8.94 | 400 |
| 2020-06-02 | $6.74 | $8.37 | 1,100 |
| 2020-06-01 | $6.61 | $8.20 | 66,700 |
| 2020-05-29 | $6.45 | $8.01 | 100 |
| 2020-05-28 | $6.69 | $8.30 | 3,500 |
| 2020-05-27 | $6.58 | $8.17 | 2,000 |
| 2020-05-26 | $5.63 | $6.99 | 0 |
| 2020-05-22 | $5.63 | $6.99 | 17,800 |
| 2020-05-21 | $5.77 | $7.16 | 0 |
| 2020-05-20 | $5.77 | $7.16 | 200 |
| 2020-05-19 | $5.29 | $6.57 | 0 |
| 2020-05-18 | $5.29 | $6.57 | 0 |
| 2020-05-15 | $5.29 | $6.57 | 0 |
| 2020-05-14 | $5.29 | $6.57 | 1,300 |
| 2020-05-13 | $5.18 | $6.43 | 1,800 |
| 2020-05-12 | $5.40 | $6.70 | 500,000 |
| 2020-05-11 | $5.40 | $6.70 | 3,000 |
| 2020-05-08 | $5.51 | $6.84 | 1,000 |
| 2020-05-07 | $5.22 | $6.48 | 7,900 |
| 2020-05-06 | $5.00 | $6.21 | 389,000 |
| 2020-05-05 | $5.24 | $6.50 | 0 |
| 2020-05-04 | $5.24 | $6.50 | 10,500 |
| 2020-05-01 | $5.92 | $7.35 | 0 |
| 2020-04-30 | $5.92 | $7.35 | 0 |
| 2020-04-29 | $5.92 | $7.35 | 176,900 |
| 2020-04-28 | $5.56 | $6.90 | 2,800 |
| 2020-04-27 | $4.97 | $6.17 | 0 |
| 2020-04-24 | $4.97 | $6.17 | 600 |
| 2020-04-23 | $4.93 | $6.12 | 0 |
| 2020-04-22 | $4.93 | $6.12 | 0 |
| 2020-04-21 | $4.93 | $6.12 | 35,500 |
| 2020-04-20 | $5.06 | $6.28 | 800 |
| 2020-04-17 | $5.00 | $6.21 | 0 |
| 2020-04-16 | $5.00 | $6.21 | 19,200 |
| 2020-04-15 | $5.21 | $6.47 | 14,400 |
| 2020-04-14 | $5.59 | $6.94 | 800 |
| 2020-04-13 | $4.94 | $6.13 | 0 |
| 2020-04-09 | $4.94 | $6.13 | 900 |
| 2020-04-08 | $4.94 | $6.13 | 0 |
| 2020-04-07 | $4.94 | $6.13 | 20,200 |
| 2020-04-06 | $4.94 | $6.13 | 0 |
| 2020-04-03 | $4.94 | $6.13 | 587,700 |
| 2020-04-02 | $5.24 | $6.50 | 158,300 |
| 2020-04-01 | $5.25 | $6.52 | 229,500 |
| 2020-03-31 | $5.10 | $6.33 | 19,900 |
| 2020-03-30 | $6.08 | $7.55 | 0 |
| 2020-03-27 | $6.08 | $7.55 | 1,200 |
| 2020-03-26 | $6.48 | $8.04 | 4,900 |
| 2020-03-25 | $6.69 | $8.30 | 201,200 |
| 2020-03-24 | $6.30 | $7.82 | 665,200 |
| 2020-03-23 | $5.21 | $6.47 | 11,900 |
| 2020-03-20 | $5.06 | $6.28 | 19,400 |
| 2020-03-19 | $5.49 | $6.81 | 0 |
| 2020-03-18 | $5.49 | $6.81 | 130,700 |
| 2020-03-17 | $5.48 | $6.80 | 43,100 |
| 2020-03-16 | $5.27 | $6.54 | 1,700 |
| 2020-03-13 | $5.72 | $7.10 | 7,500 |
| 2020-03-12 | $6.01 | $7.46 | 100,800 |
| 2020-03-11 | $7.26 | $9.01 | 0 |
| 2020-03-10 | $7.26 | $9.01 | 74,700 |
| 2020-03-09 | $7.73 | $9.59 | 11,900 |
| 2020-03-06 | $8.41 | $10.44 | 400 |
| 2020-03-05 | $8.86 | $11.00 | 900 |
| 2020-03-04 | $9.12 | $11.32 | 1,100 |
| 2020-03-03 | $9.33 | $11.58 | 4,000 |
| 2020-03-02 | $9.43 | $11.70 | 1,300 |
| 2020-02-28 | $9.30 | $11.54 | 1,500 |
| 2020-02-27 | $9.69 | $12.03 | 14,500 |
| 2020-02-26 | $10.01 | $12.42 | 5,000 |
| 2020-02-25 | $10.10 | $12.54 | 151,500 |
| 2020-02-24 | $10.35 | $12.85 | 500 |
| 2020-02-21 | $10.74 | $13.33 | 4,100 |
| 2020-02-20 | $10.73 | $13.32 | 19,300 |
| 2020-02-19 | $10.91 | $13.54 | 200 |
| 2020-02-18 | $11.15 | $13.84 | 300 |
| 2020-02-14 | $11.53 | $14.31 | 0 |
| 2020-02-13 | $11.53 | $14.31 | 0 |
| 2020-02-12 | $11.53 | $14.31 | 0 |
| 2020-02-11 | $11.53 | $14.31 | 213,200 |
| 2020-02-10 | $11.53 | $14.31 | 0 |
| 2020-02-07 | $11.53 | $14.31 | 2,300 |
| 2020-02-06 | $11.30 | $14.02 | 0 |
| 2020-02-05 | $11.30 | $14.02 | 900 |
| 2020-02-04 | $10.91 | $13.54 | 0 |
| 2020-02-03 | $10.91 | $13.54 | 0 |
| 2020-01-31 | $10.91 | $13.54 | 0 |
| 2020-01-30 | $10.91 | $13.54 | 6,000 |
| 2020-01-29 | $11.08 | $13.75 | 0 |
| 2020-01-28 | $11.08 | $13.75 | 0 |
| 2020-01-27 | $11.08 | $13.75 | 26,600 |
| 2020-01-24 | $11.52 | $14.30 | 2,400 |
| 2020-01-23 | $11.30 | $14.02 | 67,600 |
| 2020-01-22 | $11.99 | $14.88 | 0 |
| 2020-01-21 | $11.99 | $14.88 | 0 |
| 2020-01-17 | $11.99 | $14.88 | 600 |
| 2020-01-16 | $11.99 | $14.88 | 0 |
| 2020-01-15 | $11.99 | $14.88 | 0 |
| 2020-01-14 | $11.99 | $14.88 | 17,000 |
| 2020-01-13 | $11.97 | $14.86 | 800 |
| 2020-01-10 | $12.23 | $15.18 | 0 |
| 2020-01-09 | $12.23 | $15.18 | 1,700 |
| 2020-01-08 | $12.26 | $15.22 | 0 |
| 2020-01-07 | $12.26 | $15.22 | 0 |
| 2020-01-06 | $12.26 | $15.22 | 200 |
| 2020-01-03 | $12.41 | $15.40 | 0 |
| 2020-01-02 | $12.41 | $15.40 | 100 |