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
- 2012-08-28 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 | $6.55 | $8.57 | 3,500 |
| 2020-12-30 | $6.60 | $8.64 | 700 |
| 2020-12-29 | $6.63 | $8.68 | 400 |
| 2020-12-28 | $6.48 | $8.48 | 1,300 |
| 2020-12-24 | $6.49 | $8.49 | 12,000 |
| 2020-12-23 | $6.46 | $8.46 | 5,500 |
| 2020-12-22 | $6.47 | $8.47 | 1,400 |
| 2020-12-21 | $6.56 | $8.59 | 0 |
| 2020-12-18 | $6.56 | $8.59 | 500 |
| 2020-12-17 | $6.71 | $8.78 | 3,400 |
| 2020-12-16 | $6.63 | $8.68 | 4,100 |
| 2020-12-15 | $6.54 | $8.56 | 4,900 |
| 2020-12-14 | $6.63 | $8.68 | 12,300 |
| 2020-12-11 | $6.46 | $8.46 | 2,700 |
| 2020-12-10 | $6.26 | $8.20 | 5,000 |
| 2020-12-09 | $6.22 | $8.15 | 141,100 |
| 2020-12-08 | $6.08 | $7.96 | 800 |
| 2020-12-07 | $6.13 | $8.02 | 1,900 |
| 2020-12-04 | $6.09 | $7.97 | 3,500 |
| 2020-12-03 | $6.09 | $7.97 | 3,800 |
| 2020-12-02 | $6.02 | $7.88 | 1,100 |
| 2020-12-01 | $6.07 | $7.94 | 300 |
| 2020-11-30 | $5.80 | $7.59 | 1,400 |
| 2020-11-27 | $6.23 | $8.15 | 7,400 |
| 2020-11-25 | $6.14 | $8.03 | 900 |
| 2020-11-24 | $6.11 | $8.00 | 5,100 |
| 2020-11-23 | $5.98 | $7.82 | 1,800 |
| 2020-11-20 | $5.90 | $7.72 | 2,200 |
| 2020-11-19 | $5.87 | $7.68 | 1,700 |
| 2020-11-18 | $5.81 | $7.61 | 2,200 |
| 2020-11-17 | $5.86 | $7.67 | 7,000 |
| 2020-11-16 | $5.90 | $7.72 | 4,700 |
| 2020-11-13 | $5.83 | $7.62 | 0 |
| 2020-11-12 | $5.83 | $7.62 | 4,000 |
| 2020-11-11 | $5.91 | $7.74 | 23,700 |
| 2020-11-10 | $5.90 | $7.72 | 700 |
| 2020-11-09 | $5.70 | $7.46 | 4,300 |
| 2020-11-06 | $5.65 | $7.40 | 13,000 |
| 2020-11-05 | $5.57 | $7.29 | 600 |
| 2020-11-04 | $5.55 | $7.27 | 1,100 |
| 2020-11-03 | $5.45 | $7.13 | 2,600 |
| 2020-11-02 | $5.46 | $7.15 | 300 |
| 2020-10-30 | $5.21 | $6.82 | 5,500 |
| 2020-10-29 | $5.37 | $7.03 | 2,300 |
| 2020-10-28 | $5.37 | $7.03 | 11,500 |
| 2020-10-27 | $5.59 | $7.31 | 4,700 |
| 2020-10-26 | $5.55 | $7.27 | 600 |
| 2020-10-23 | $5.65 | $7.40 | 4,500 |
| 2020-10-22 | $5.56 | $7.28 | 10,100 |
| 2020-10-21 | $5.70 | $7.46 | 900 |
| 2020-10-20 | $5.61 | $7.34 | 5,700 |
| 2020-10-19 | $5.62 | $7.36 | 3,000 |
| 2020-10-16 | $5.59 | $7.31 | 2,200 |
| 2020-10-15 | $5.62 | $7.36 | 11,200 |
| 2020-10-14 | $5.66 | $7.41 | 4,000 |
| 2020-10-13 | $5.72 | $7.48 | 3,500 |
| 2020-10-12 | $5.85 | $7.66 | 137,100 |
| 2020-10-09 | $5.79 | $7.58 | 2,500 |
| 2020-10-08 | $5.89 | $7.71 | 7,000 |
| 2020-10-07 | $5.90 | $7.72 | 3,400 |
| 2020-10-06 | $5.90 | $7.72 | 13,600 |
| 2020-10-05 | $5.89 | $7.71 | 5,400 |
| 2020-10-02 | $5.74 | $7.51 | 3,300 |
| 2020-10-01 | $5.67 | $7.42 | 9,800 |
| 2020-09-30 | $5.75 | $7.53 | 7,400 |
| 2020-09-29 | $5.90 | $7.72 | 1,500 |
| 2020-09-28 | $5.99 | $7.75 | 1,700 |
| 2020-09-25 | $5.90 | $7.63 | 7,800 |
| 2020-09-24 | $6.01 | $7.77 | 2,300 |
| 2020-09-23 | $6.00 | $7.76 | 10,300 |
| 2020-09-22 | $6.15 | $7.95 | 32,200 |
| 2020-09-21 | $6.10 | $7.89 | 11,400 |
| 2020-09-18 | $6.15 | $7.95 | 5,000 |
| 2020-09-17 | $6.18 | $7.99 | 3,000 |
| 2020-09-16 | $6.32 | $8.17 | 14,200 |
| 2020-09-15 | $6.30 | $8.15 | 3,100 |
| 2020-09-14 | $6.31 | $8.16 | 25,900 |
| 2020-09-11 | $6.22 | $8.05 | 12,500 |
| 2020-09-10 | $6.24 | $8.07 | 16,600 |
| 2020-09-09 | $6.25 | $8.08 | 34,900 |
| 2020-09-08 | $6.18 | $7.99 | 30,200 |
| 2020-09-04 | $6.20 | $8.02 | 13,200 |
| 2020-09-03 | $6.20 | $8.02 | 53,000 |
| 2020-09-02 | $6.24 | $8.07 | 164,300 |
| 2020-09-01 | $6.34 | $8.20 | 80,400 |
| 2020-08-31 | $6.33 | $8.19 | 93,700 |
| 2020-08-28 | $5.50 | $7.11 | 0 |
| 2020-08-27 | $5.50 | $7.11 | 0 |
| 2020-08-26 | $5.50 | $7.11 | 0 |
| 2020-08-25 | $5.50 | $7.11 | 0 |
| 2020-08-24 | $5.50 | $7.11 | 0 |
| 2020-08-21 | $5.50 | $7.11 | 0 |
| 2020-08-20 | $5.50 | $7.11 | 0 |
| 2020-08-19 | $5.50 | $7.11 | 0 |
| 2020-08-18 | $5.50 | $7.11 | 1,700 |
| 2020-08-17 | $5.50 | $7.11 | 0 |
| 2020-08-14 | $5.50 | $7.11 | 0 |
| 2020-08-13 | $5.50 | $7.11 | 0 |
| 2020-08-12 | $5.50 | $7.11 | 300 |
| 2020-08-11 | $4.80 | $6.21 | 1,900 |
| 2020-08-10 | $4.80 | $6.21 | 0 |
| 2020-08-07 | $4.80 | $6.21 | 0 |
| 2020-08-06 | $4.80 | $6.21 | 0 |
| 2020-08-05 | $4.80 | $6.21 | 0 |
| 2020-08-04 | $4.80 | $6.21 | 0 |
| 2020-08-03 | $4.80 | $6.21 | 0 |
| 2020-07-31 | $4.80 | $6.21 | 0 |
| 2020-07-30 | $4.80 | $6.21 | 0 |
| 2020-07-29 | $4.80 | $6.21 | 0 |
| 2020-07-28 | $4.80 | $6.21 | 0 |
| 2020-07-27 | $4.80 | $6.21 | 200 |
| 2020-07-24 | $4.85 | $6.27 | 0 |
| 2020-07-23 | $4.85 | $6.27 | 0 |
| 2020-07-22 | $4.85 | $6.27 | 0 |
| 2020-07-21 | $4.85 | $6.27 | 0 |
| 2020-07-20 | $4.85 | $6.27 | 0 |
| 2020-07-17 | $4.85 | $6.27 | 600 |
| 2020-07-16 | $4.85 | $6.27 | 0 |
| 2020-07-15 | $4.85 | $6.27 | 0 |
| 2020-07-14 | $4.85 | $6.27 | 0 |
| 2020-07-13 | $4.85 | $6.27 | 0 |
| 2020-07-10 | $4.85 | $6.27 | 168,000 |
| 2020-07-09 | $4.85 | $6.27 | 0 |
| 2020-07-08 | $4.85 | $6.27 | 0 |
| 2020-07-07 | $4.85 | $6.27 | 17,400 |
| 2020-07-06 | $4.85 | $6.27 | 0 |
| 2020-07-02 | $4.85 | $6.27 | 14,700 |
| 2020-07-01 | $4.85 | $6.27 | 0 |
| 2020-06-30 | $4.85 | $6.27 | 1,200 |
| 2020-06-29 | $4.85 | $6.27 | 0 |
| 2020-06-26 | $4.85 | $6.27 | 0 |
| 2020-06-25 | $4.85 | $6.27 | 0 |
| 2020-06-24 | $4.85 | $6.27 | 0 |
| 2020-06-23 | $4.85 | $6.27 | 0 |
| 2020-06-22 | $4.85 | $6.27 | 0 |
| 2020-06-19 | $4.85 | $6.27 | 0 |
| 2020-06-18 | $4.85 | $6.27 | 0 |
| 2020-06-17 | $4.85 | $6.27 | 0 |
| 2020-06-16 | $4.85 | $6.27 | 200 |
| 2020-06-15 | $4.85 | $6.27 | 0 |
| 2020-06-12 | $4.85 | $6.27 | 11,000 |
| 2020-06-11 | $4.85 | $6.27 | 0 |
| 2020-06-10 | $4.85 | $6.27 | 0 |
| 2020-06-09 | $4.85 | $6.27 | 15,500 |
| 2020-06-08 | $4.85 | $6.27 | 0 |
| 2020-06-05 | $4.85 | $6.27 | 0 |
| 2020-06-04 | $4.85 | $6.27 | 0 |
| 2020-06-03 | $4.85 | $6.27 | 0 |
| 2020-06-02 | $4.85 | $6.27 | 600 |
| 2020-06-01 | $4.69 | $6.07 | 0 |
| 2020-05-29 | $4.69 | $6.07 | 0 |
| 2020-05-28 | $4.69 | $6.07 | 0 |
| 2020-05-27 | $4.69 | $6.07 | 19,000 |
| 2020-05-26 | $4.69 | $6.07 | 0 |
| 2020-05-22 | $4.69 | $6.07 | 0 |
| 2020-05-21 | $4.69 | $6.07 | 0 |
| 2020-05-20 | $4.69 | $6.07 | 0 |
| 2020-05-19 | $4.69 | $6.07 | 0 |
| 2020-05-18 | $4.69 | $6.07 | 0 |
| 2020-05-15 | $4.69 | $6.07 | 0 |
| 2020-05-14 | $4.69 | $6.07 | 9,900 |
| 2020-05-13 | $4.69 | $6.07 | 0 |
| 2020-05-12 | $4.69 | $6.07 | 0 |
| 2020-05-11 | $4.69 | $6.07 | 0 |
| 2020-05-08 | $4.69 | $6.07 | 0 |
| 2020-05-07 | $4.69 | $6.07 | 0 |
| 2020-05-06 | $4.69 | $6.07 | 0 |
| 2020-05-05 | $4.69 | $6.07 | 1,000 |
| 2020-05-04 | $4.75 | $6.15 | 0 |
| 2020-05-01 | $4.75 | $6.15 | 0 |
| 2020-04-30 | $4.75 | $6.15 | 0 |
| 2020-04-29 | $4.75 | $6.15 | 0 |
| 2020-04-28 | $4.75 | $6.15 | 182,000 |
| 2020-04-27 | $4.75 | $6.15 | 0 |
| 2020-04-24 | $4.75 | $6.15 | 0 |
| 2020-04-23 | $4.75 | $6.15 | 0 |
| 2020-04-22 | $4.75 | $6.15 | 0 |
| 2020-04-21 | $4.75 | $6.15 | 6,200 |
| 2020-04-20 | $4.75 | $6.15 | 0 |
| 2020-04-17 | $4.75 | $6.15 | 0 |
| 2020-04-16 | $4.75 | $6.15 | 0 |
| 2020-04-15 | $4.75 | $6.15 | 6,600 |
| 2020-04-14 | $4.75 | $6.15 | 2,400 |
| 2020-04-13 | $4.75 | $6.15 | 0 |
| 2020-04-09 | $4.75 | $6.15 | 9,700 |
| 2020-04-08 | $4.75 | $6.15 | 9,000 |
| 2020-04-07 | $5.25 | $6.79 | 0 |
| 2020-04-06 | $5.25 | $6.79 | 0 |
| 2020-04-03 | $5.25 | $6.79 | 1,100 |
| 2020-04-02 | $5.25 | $6.79 | 12,200 |
| 2020-04-01 | $5.25 | $6.79 | 31,600 |
| 2020-03-31 | $5.25 | $6.79 | 35,600 |
| 2020-03-30 | $5.25 | $6.79 | 0 |
| 2020-03-27 | $5.25 | $6.58 | 100 |
| 2020-03-26 | $5.10 | $6.39 | 72,000 |
| 2020-03-25 | $5.10 | $6.39 | 6,000 |
| 2020-03-24 | $5.10 | $6.39 | 1,200 |
| 2020-03-23 | $7.23 | $9.06 | 0 |
| 2020-03-20 | $7.23 | $9.06 | 0 |
| 2020-03-19 | $7.23 | $9.06 | 0 |
| 2020-03-18 | $7.23 | $9.06 | 1,500 |
| 2020-03-17 | $7.23 | $9.06 | 0 |
| 2020-03-16 | $7.23 | $9.06 | 149,800 |
| 2020-03-13 | $7.23 | $9.06 | 20,000 |
| 2020-03-12 | $7.23 | $9.06 | 2,400 |
| 2020-03-11 | $7.23 | $9.06 | 0 |
| 2020-03-10 | $7.23 | $9.06 | 0 |
| 2020-03-09 | $7.23 | $9.06 | 0 |
| 2020-03-06 | $7.23 | $9.06 | 0 |
| 2020-03-05 | $7.23 | $9.06 | 1,600 |
| 2020-03-04 | $7.23 | $9.06 | 0 |
| 2020-03-03 | $7.23 | $9.06 | 0 |
| 2020-03-02 | $7.23 | $9.06 | 0 |
| 2020-02-28 | $7.23 | $9.06 | 0 |
| 2020-02-27 | $7.23 | $9.06 | 0 |
| 2020-02-26 | $7.23 | $9.06 | 0 |
| 2020-02-25 | $7.23 | $9.06 | 0 |
| 2020-02-24 | $7.23 | $9.06 | 0 |
| 2020-02-21 | $7.23 | $9.06 | 0 |
| 2020-02-20 | $7.23 | $9.06 | 7,600 |
| 2020-02-19 | $7.23 | $9.06 | 0 |
| 2020-02-18 | $7.23 | $9.06 | 1,000 |
| 2020-02-14 | $7.59 | $9.51 | 0 |
| 2020-02-13 | $7.59 | $9.51 | 0 |
| 2020-02-12 | $7.59 | $9.51 | 0 |
| 2020-02-11 | $7.59 | $9.51 | 0 |
| 2020-02-10 | $7.59 | $9.51 | 0 |
| 2020-02-07 | $7.59 | $9.51 | 0 |
| 2020-02-06 | $7.59 | $9.51 | 0 |
| 2020-02-05 | $7.59 | $9.51 | 0 |
| 2020-02-04 | $7.59 | $9.51 | 0 |
| 2020-02-03 | $7.59 | $9.51 | 0 |
| 2020-01-31 | $7.59 | $9.51 | 0 |
| 2020-01-30 | $7.59 | $9.51 | 0 |
| 2020-01-29 | $7.59 | $9.51 | 0 |
| 2020-01-28 | $7.59 | $9.51 | 0 |
| 2020-01-27 | $7.59 | $9.51 | 0 |
| 2020-01-24 | $7.59 | $9.51 | 0 |
| 2020-01-23 | $7.59 | $9.51 | 0 |
| 2020-01-22 | $7.59 | $9.51 | 0 |
| 2020-01-21 | $7.59 | $9.51 | 0 |
| 2020-01-17 | $7.59 | $9.51 | 0 |
| 2020-01-16 | $7.59 | $9.51 | 0 |
| 2020-01-15 | $7.59 | $9.51 | 0 |
| 2020-01-14 | $7.59 | $9.51 | 0 |
| 2020-01-13 | $7.59 | $9.51 | 0 |
| 2020-01-10 | $7.59 | $9.51 | 0 |
| 2020-01-09 | $7.59 | $9.51 | 0 |
| 2020-01-08 | $7.59 | $9.51 | 0 |
| 2020-01-07 | $7.59 | $9.51 | 0 |
| 2020-01-06 | $7.59 | $9.51 | 0 |
| 2020-01-03 | $7.59 | $9.51 | 0 |
| 2020-01-02 | $7.59 | $9.51 | 0 |