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
- 2010-06-10 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 | $11.06 | $16.65 | 0 |
| 2020-12-30 | $11.06 | $16.65 | 500 |
| 2020-12-29 | $10.95 | $16.39 | 200 |
| 2020-12-28 | $10.74 | $16.07 | 0 |
| 2020-12-24 | $10.74 | $16.07 | 600 |
| 2020-12-23 | $10.84 | $16.22 | 100 |
| 2020-12-22 | $10.71 | $16.03 | 100 |
| 2020-12-21 | $10.85 | $16.24 | 600 |
| 2020-12-18 | $11.19 | $16.75 | 0 |
| 2020-12-17 | $11.19 | $16.75 | 200 |
| 2020-12-16 | $11.10 | $16.61 | 1,900 |
| 2020-12-15 | $11.01 | $16.48 | 3,200 |
| 2020-12-14 | $10.87 | $16.27 | 300 |
| 2020-12-11 | $10.65 | $15.94 | 100 |
| 2020-12-10 | $10.58 | $15.83 | 400 |
| 2020-12-09 | $10.38 | $15.54 | 400 |
| 2020-12-08 | $10.45 | $15.64 | 1,200 |
| 2020-12-07 | $10.45 | $15.64 | 200 |
| 2020-12-04 | $10.59 | $15.85 | 600 |
| 2020-12-03 | $10.56 | $15.80 | 0 |
| 2020-12-02 | $10.56 | $15.80 | 400 |
| 2020-12-01 | $10.41 | $15.58 | 0 |
| 2020-11-30 | $10.41 | $15.58 | 6,500 |
| 2020-11-27 | $10.46 | $15.66 | 6,000 |
| 2020-11-25 | $10.59 | $15.76 | 0 |
| 2020-11-24 | $10.59 | $15.76 | 100 |
| 2020-11-23 | $10.59 | $15.76 | 800 |
| 2020-11-20 | $10.40 | $15.48 | 0 |
| 2020-11-19 | $10.40 | $15.48 | 0 |
| 2020-11-18 | $10.40 | $15.48 | 1,700 |
| 2020-11-17 | $10.18 | $15.15 | 200 |
| 2020-11-16 | $9.92 | $14.76 | 100 |
| 2020-11-13 | $9.56 | $14.23 | 0 |
| 2020-11-12 | $9.56 | $14.23 | 8,100 |
| 2020-11-11 | $10.21 | $15.19 | 100 |
| 2020-11-10 | $10.15 | $15.11 | 0 |
| 2020-11-09 | $10.15 | $15.11 | 800 |
| 2020-11-06 | $9.28 | $13.81 | 0 |
| 2020-11-05 | $9.28 | $13.81 | 600 |
| 2020-11-04 | $9.10 | $13.54 | 0 |
| 2020-11-03 | $9.10 | $13.54 | 1,800 |
| 2020-11-02 | $8.69 | $12.93 | 0 |
| 2020-10-30 | $8.69 | $12.93 | 100 |
| 2020-10-29 | $8.76 | $13.04 | 5,900 |
| 2020-10-28 | $8.76 | $12.95 | 1,100 |
| 2020-10-27 | $9.17 | $13.55 | 500 |
| 2020-10-26 | $9.21 | $13.61 | 500 |
| 2020-10-23 | $9.13 | $13.50 | 0 |
| 2020-10-22 | $9.13 | $13.50 | 0 |
| 2020-10-21 | $9.13 | $13.50 | 2,400 |
| 2020-10-20 | $8.88 | $13.13 | 0 |
| 2020-10-19 | $8.88 | $13.13 | 3,500 |
| 2020-10-16 | $8.94 | $13.21 | 500 |
| 2020-10-15 | $8.91 | $13.17 | 0 |
| 2020-10-14 | $8.91 | $13.17 | 400 |
| 2020-10-13 | $9.00 | $13.30 | 300 |
| 2020-10-12 | $8.93 | $13.20 | 0 |
| 2020-10-09 | $8.93 | $13.20 | 200 |
| 2020-10-08 | $8.72 | $12.89 | 400 |
| 2020-10-07 | $8.53 | $12.61 | 0 |
| 2020-10-06 | $8.53 | $12.61 | 200 |
| 2020-10-05 | $8.29 | $12.25 | 0 |
| 2020-10-02 | $8.29 | $12.25 | 1,500 |
| 2020-10-01 | $8.38 | $12.39 | 400 |
| 2020-09-30 | $8.47 | $12.52 | 200 |
| 2020-09-29 | $8.58 | $12.68 | 0 |
| 2020-09-28 | $8.58 | $12.60 | 100 |
| 2020-09-25 | $8.45 | $12.41 | 1,800 |
| 2020-09-24 | $7.99 | $11.73 | 500 |
| 2020-09-23 | $8.37 | $12.29 | 200 |
| 2020-09-22 | $8.59 | $12.61 | 0 |
| 2020-09-21 | $8.59 | $12.61 | 1,000 |
| 2020-09-18 | $8.97 | $13.17 | 2,000 |
| 2020-09-17 | $9.14 | $13.42 | 0 |
| 2020-09-16 | $9.14 | $13.42 | 300 |
| 2020-09-15 | $9.17 | $13.46 | 600 |
| 2020-09-14 | $8.92 | $13.10 | 2,500 |
| 2020-09-11 | $8.50 | $12.48 | 0 |
| 2020-09-10 | $8.50 | $12.48 | 0 |
| 2020-09-09 | $8.50 | $12.48 | 0 |
| 2020-09-08 | $8.50 | $12.48 | 500 |
| 2020-09-04 | $8.60 | $12.63 | 1,000 |
| 2020-09-03 | $8.65 | $12.70 | 100 |
| 2020-09-02 | $8.63 | $12.67 | 500 |
| 2020-09-01 | $8.48 | $12.45 | 900 |
| 2020-08-31 | $8.56 | $12.57 | 200 |
| 2020-08-28 | $8.48 | $12.45 | 1,500 |
| 2020-08-27 | $8.39 | $12.23 | 0 |
| 2020-08-26 | $8.39 | $12.23 | 2,700 |
| 2020-08-25 | $8.19 | $11.94 | 200 |
| 2020-08-24 | $8.00 | $11.66 | 800 |
| 2020-08-21 | $8.00 | $11.66 | 0 |
| 2020-08-20 | $8.00 | $11.66 | 0 |
| 2020-08-19 | $8.00 | $11.66 | 3,200 |
| 2020-08-18 | $7.95 | $11.59 | 0 |
| 2020-08-17 | $7.95 | $11.59 | 0 |
| 2020-08-14 | $7.95 | $11.59 | 2,400 |
| 2020-08-13 | $8.23 | $12.00 | 7,700 |
| 2020-08-12 | $8.23 | $12.00 | 1,000 |
| 2020-08-11 | $7.82 | $11.40 | 0 |
| 2020-08-10 | $7.82 | $11.40 | 1,300 |
| 2020-08-07 | $7.70 | $11.23 | 0 |
| 2020-08-06 | $7.70 | $11.23 | 400 |
| 2020-08-05 | $7.77 | $11.33 | 400 |
| 2020-08-04 | $7.62 | $11.11 | 0 |
| 2020-08-03 | $7.51 | $10.95 | 0 |
| 2020-07-31 | $7.51 | $10.95 | 0 |
| 2020-07-30 | $7.51 | $10.95 | 200 |
| 2020-07-29 | $7.72 | $11.17 | 300 |
| 2020-07-28 | $7.63 | $11.04 | 0 |
| 2020-07-27 | $7.63 | $11.04 | 0 |
| 2020-07-24 | $7.63 | $11.04 | 0 |
| 2020-07-23 | $7.63 | $11.04 | 0 |
| 2020-07-22 | $7.63 | $11.04 | 700 |
| 2020-07-21 | $7.47 | $10.81 | 0 |
| 2020-07-20 | $7.47 | $10.81 | 0 |
| 2020-07-17 | $7.47 | $10.81 | 0 |
| 2020-07-16 | $7.47 | $10.81 | 100 |
| 2020-07-15 | $7.34 | $10.62 | 500 |
| 2020-07-14 | $6.65 | $9.62 | 0 |
| 2020-07-13 | $6.65 | $9.62 | 0 |
| 2020-07-10 | $6.65 | $9.62 | 600 |
| 2020-07-09 | $6.57 | $9.51 | 1,000 |
| 2020-07-08 | $6.68 | $9.67 | 100 |
| 2020-07-07 | $6.65 | $9.62 | 0 |
| 2020-07-06 | $6.65 | $9.62 | 1,300 |
| 2020-07-02 | $6.91 | $10.00 | 100 |
| 2020-07-01 | $6.93 | $10.03 | 0 |
| 2020-06-30 | $6.93 | $10.03 | 0 |
| 2020-06-29 | $6.93 | $10.03 | 200 |
| 2020-06-26 | $7.27 | $10.44 | 0 |
| 2020-06-25 | $7.27 | $10.44 | 0 |
| 2020-06-24 | $7.27 | $10.44 | 0 |
| 2020-06-23 | $7.27 | $10.44 | 1,300 |
| 2020-06-22 | $7.04 | $10.11 | 100 |
| 2020-06-19 | $7.30 | $10.48 | 0 |
| 2020-06-18 | $7.30 | $10.48 | 100 |
| 2020-06-17 | $7.30 | $10.48 | 1,700 |
| 2020-06-16 | $7.38 | $10.59 | 200 |
| 2020-06-15 | $7.22 | $10.36 | 700 |
| 2020-06-12 | $7.12 | $10.22 | 1,700 |
| 2020-06-11 | $7.37 | $10.58 | 400 |
| 2020-06-10 | $7.69 | $11.04 | 900 |
| 2020-06-09 | $7.93 | $11.38 | 2,500 |
| 2020-06-08 | $8.16 | $11.71 | 200 |
| 2020-06-05 | $8.15 | $11.70 | 2,000 |
| 2020-06-04 | $7.66 | $11.00 | 4,500 |
| 2020-06-03 | $7.46 | $10.71 | 5,700 |
| 2020-06-02 | $6.87 | $9.86 | 800 |
| 2020-06-01 | $7.04 | $10.11 | 800 |
| 2020-05-29 | $6.79 | $9.75 | 17,300 |
| 2020-05-28 | $7.13 | $10.24 | 11,100 |
| 2020-05-27 | $7.63 | $10.87 | 16,200 |
| 2020-05-26 | $8.19 | $11.67 | 54,800 |
| 2020-05-22 | $7.75 | $11.04 | 9,700 |
| 2020-05-21 | $7.83 | $11.16 | 300 |
| 2020-05-20 | $7.95 | $11.33 | 157,700 |
| 2020-05-19 | $7.89 | $11.24 | 104,500 |
| 2020-05-18 | $7.51 | $10.70 | 0 |
| 2020-05-15 | $7.51 | $10.70 | 200 |
| 2020-05-14 | $7.31 | $10.42 | 3,200 |
| 2020-05-13 | $7.46 | $10.63 | 1,600 |
| 2020-05-12 | $7.96 | $11.34 | 1,800 |
| 2020-05-11 | $8.68 | $12.37 | 0 |
| 2020-05-08 | $8.68 | $12.37 | 0 |
| 2020-05-07 | $8.68 | $12.37 | 800 |
| 2020-05-06 | $8.91 | $12.70 | 0 |
| 2020-05-05 | $8.91 | $12.70 | 1,400 |
| 2020-05-04 | $8.65 | $12.32 | 1,300 |
| 2020-05-01 | $9.11 | $12.98 | 500 |
| 2020-04-30 | $9.52 | $13.56 | 1,000 |
| 2020-04-29 | $9.70 | $13.82 | 1,000 |
| 2020-04-28 | $9.37 | $13.27 | 2,700 |
| 2020-04-27 | $9.03 | $12.79 | 10,100 |
| 2020-04-24 | $8.21 | $11.63 | 9,100 |
| 2020-04-23 | $8.44 | $11.95 | 0 |
| 2020-04-22 | $8.44 | $11.95 | 100 |
| 2020-04-21 | $8.80 | $12.46 | 0 |
| 2020-04-20 | $8.80 | $12.46 | 400 |
| 2020-04-17 | $8.36 | $11.84 | 0 |
| 2020-04-16 | $8.36 | $11.84 | 3,800 |
| 2020-04-15 | $8.46 | $11.98 | 1,000 |
| 2020-04-14 | $8.81 | $12.48 | 800 |
| 2020-04-13 | $8.94 | $12.66 | 500 |
| 2020-04-09 | $9.29 | $13.16 | 2,300 |
| 2020-04-08 | $8.47 | $12.00 | 0 |
| 2020-04-07 | $8.47 | $12.00 | 2,900 |
| 2020-04-06 | $7.84 | $11.10 | 3,200 |
| 2020-04-03 | $7.46 | $10.57 | 300 |
| 2020-04-02 | $7.86 | $11.13 | 800 |
| 2020-04-01 | $8.11 | $11.49 | 200 |
| 2020-03-31 | $8.67 | $12.28 | 300 |
| 2020-03-30 | $8.11 | $11.49 | 1,100 |
| 2020-03-27 | $8.47 | $11.92 | 2,600 |
| 2020-03-26 | $8.46 | $11.90 | 1,300 |
| 2020-03-25 | $8.50 | $11.96 | 500 |
| 2020-03-24 | $7.28 | $10.24 | 400 |
| 2020-03-23 | $6.34 | $8.92 | 8,100 |
| 2020-03-20 | $7.47 | $10.51 | 1,200 |
| 2020-03-19 | $7.23 | $10.17 | 2,000 |
| 2020-03-18 | $6.54 | $9.20 | 1,700 |
| 2020-03-17 | $8.18 | $11.51 | 7,800 |
| 2020-03-16 | $8.53 | $12.00 | 1,400 |
| 2020-03-13 | $9.39 | $13.21 | 1,700 |
| 2020-03-12 | $9.25 | $13.01 | 2,000 |
| 2020-03-11 | $10.85 | $15.27 | 5,000 |
| 2020-03-10 | $13.17 | $18.53 | 0 |
| 2020-03-09 | $13.17 | $18.53 | 0 |
| 2020-03-06 | $13.17 | $18.53 | 0 |
| 2020-03-05 | $13.17 | $18.53 | 0 |
| 2020-03-04 | $13.17 | $18.53 | 0 |
| 2020-03-03 | $13.17 | $18.53 | 131,500 |
| 2020-03-02 | $13.02 | $18.32 | 8,000 |
| 2020-02-28 | $12.76 | $17.95 | 189,300 |
| 2020-02-27 | $13.01 | $18.30 | 1,400 |
| 2020-02-26 | $13.73 | $19.23 | 0 |
| 2020-02-25 | $13.73 | $19.23 | 700 |
| 2020-02-24 | $13.95 | $19.54 | 100 |
| 2020-02-21 | $13.95 | $19.54 | 0 |
| 2020-02-20 | $13.95 | $19.54 | 11,000 |
| 2020-02-19 | $14.74 | $20.65 | 400 |
| 2020-02-18 | $14.64 | $20.51 | 300 |
| 2020-02-14 | $14.57 | $20.41 | 400 |
| 2020-02-13 | $14.60 | $20.45 | 0 |
| 2020-02-12 | $14.60 | $20.45 | 0 |
| 2020-02-11 | $14.60 | $20.45 | 0 |
| 2020-02-10 | $14.60 | $20.45 | 0 |
| 2020-02-07 | $14.60 | $20.45 | 0 |
| 2020-02-06 | $14.60 | $20.45 | 0 |
| 2020-02-05 | $14.60 | $20.45 | 1,000 |
| 2020-02-04 | $14.44 | $20.23 | 400 |
| 2020-02-03 | $14.60 | $20.45 | 0 |
| 2020-01-31 | $14.60 | $20.45 | 0 |
| 2020-01-30 | $14.60 | $20.45 | 700 |
| 2020-01-29 | $14.48 | $20.20 | 0 |
| 2020-01-28 | $14.48 | $20.20 | 0 |
| 2020-01-27 | $14.48 | $20.20 | 300 |
| 2020-01-24 | $14.64 | $20.43 | 700 |
| 2020-01-23 | $14.67 | $20.47 | 300 |
| 2020-01-22 | $14.76 | $20.59 | 500 |
| 2020-01-21 | $14.49 | $20.22 | 0 |
| 2020-01-17 | $14.49 | $20.22 | 0 |
| 2020-01-16 | $14.49 | $20.22 | 0 |
| 2020-01-15 | $14.49 | $20.22 | 200 |
| 2020-01-14 | $14.37 | $20.05 | 5,800 |
| 2020-01-13 | $14.25 | $19.88 | 1,500 |
| 2020-01-10 | $13.95 | $19.46 | 0 |
| 2020-01-09 | $13.95 | $19.46 | 0 |
| 2020-01-08 | $13.95 | $19.46 | 0 |
| 2020-01-07 | $13.95 | $19.46 | 0 |
| 2020-01-06 | $13.95 | $19.46 | 0 |
| 2020-01-03 | $13.95 | $19.46 | 4,000 |
| 2020-01-02 | $14.01 | $19.55 | 0 |