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
- 2009-05-05 to 2026-08-28
- 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 | $8.10 | $8.10 | 1,102 |
| 2020-12-30 | $8.10 | $8.10 | 3,418 |
| 2020-12-29 | $7.20 | $7.20 | 761 |
| 2020-12-28 | $9.00 | $9.00 | 344 |
| 2020-12-24 | $7.80 | $7.80 | 780 |
| 2020-12-23 | $7.80 | $7.80 | 126 |
| 2020-12-22 | $7.50 | $7.50 | 1,821 |
| 2020-12-21 | $8.70 | $8.70 | 12,637 |
| 2020-12-18 | $8.70 | $8.70 | 707 |
| 2020-12-17 | $8.70 | $8.70 | 2,214 |
| 2020-12-16 | $7.50 | $7.50 | 655 |
| 2020-12-15 | $8.40 | $8.40 | 750 |
| 2020-12-14 | $7.50 | $7.50 | 380 |
| 2020-12-11 | $7.20 | $7.20 | 729 |
| 2020-12-10 | $6.90 | $6.90 | 9,457 |
| 2020-12-09 | $6.60 | $6.60 | 141 |
| 2020-12-08 | $6.30 | $6.30 | 247 |
| 2020-12-07 | $6.60 | $6.60 | 651 |
| 2020-12-04 | $6.60 | $6.60 | 0 |
| 2020-12-03 | $6.60 | $6.60 | 366 |
| 2020-12-02 | $6.90 | $6.90 | 475 |
| 2020-12-01 | $6.15 | $6.15 | 287 |
| 2020-11-30 | $6.60 | $6.60 | 329 |
| 2020-11-27 | $6.60 | $6.60 | 506 |
| 2020-11-25 | $7.20 | $7.20 | 694 |
| 2020-11-24 | $6.30 | $6.30 | 663 |
| 2020-11-23 | $6.60 | $6.60 | 236 |
| 2020-11-20 | $6.00 | $6.00 | 1,800 |
| 2020-11-19 | $5.70 | $5.70 | 262 |
| 2020-11-18 | $5.70 | $5.70 | 124 |
| 2020-11-17 | $5.70 | $5.70 | 643 |
| 2020-11-16 | $5.70 | $5.70 | 778 |
| 2020-11-13 | $6.00 | $6.00 | 404 |
| 2020-11-12 | $6.00 | $6.00 | 198 |
| 2020-11-11 | $6.00 | $6.00 | 3,065 |
| 2020-11-10 | $5.40 | $5.40 | 443 |
| 2020-11-09 | $6.15 | $6.15 | 1,094 |
| 2020-11-06 | $6.30 | $6.30 | 589 |
| 2020-11-05 | $6.30 | $6.30 | 127 |
| 2020-11-04 | $6.00 | $6.00 | 36 |
| 2020-11-03 | $6.60 | $6.60 | 504 |
| 2020-11-02 | $6.60 | $6.60 | 0 |
| 2020-10-30 | $6.60 | $6.60 | 447 |
| 2020-10-29 | $6.30 | $6.30 | 60 |
| 2020-10-28 | $6.60 | $6.60 | 161 |
| 2020-10-27 | $7.02 | $7.02 | 17 |
| 2020-10-26 | $7.20 | $7.20 | 181 |
| 2020-10-23 | $6.30 | $6.30 | 68 |
| 2020-10-22 | $6.90 | $6.90 | 3 |
| 2020-10-21 | $7.20 | $7.20 | 280 |
| 2020-10-20 | $7.20 | $7.20 | 119 |
| 2020-10-19 | $6.90 | $6.90 | 94 |
| 2020-10-16 | $7.50 | $7.50 | 81 |
| 2020-10-15 | $7.50 | $7.50 | 36 |
| 2020-10-14 | $7.20 | $7.20 | 117 |
| 2020-10-13 | $7.20 | $7.20 | 321 |
| 2020-10-12 | $7.50 | $7.50 | 668 |
| 2020-10-09 | $7.65 | $7.65 | 453 |
| 2020-10-08 | $7.80 | $7.80 | 517 |
| 2020-10-07 | $6.90 | $6.90 | 114 |
| 2020-10-06 | $6.60 | $6.60 | 822 |
| 2020-10-05 | $7.20 | $7.20 | 299 |
| 2020-10-02 | $7.20 | $7.20 | 4,473 |
| 2020-10-01 | $6.90 | $6.90 | 638 |
| 2020-09-30 | $6.75 | $6.75 | 193 |
| 2020-09-29 | $6.60 | $6.60 | 933 |
| 2020-09-28 | $7.20 | $7.20 | 353 |
| 2020-09-25 | $7.80 | $7.80 | 175 |
| 2020-09-24 | $8.25 | $8.25 | 71 |
| 2020-09-23 | $8.70 | $8.70 | 714 |
| 2020-09-22 | $8.10 | $8.10 | 137 |
| 2020-09-21 | $8.10 | $8.10 | 881 |
| 2020-09-18 | $9.00 | $9.00 | 785 |
| 2020-09-17 | $8.85 | $8.85 | 4,058 |
| 2020-09-16 | $6.60 | $6.60 | 2,767 |
| 2020-09-15 | $8.10 | $8.10 | 185 |
| 2020-09-14 | $9.30 | $9.30 | 211 |
| 2020-09-11 | $10.20 | $10.20 | 339 |
| 2020-09-10 | $9.00 | $9.00 | 253 |
| 2020-09-09 | $11.10 | $11.10 | 5,321 |
| 2020-09-08 | $8.70 | $8.70 | 203 |
| 2020-09-04 | $9.00 | $9.00 | 755 |
| 2020-09-03 | $8.10 | $8.10 | 119 |
| 2020-09-02 | $8.40 | $8.40 | 141 |
| 2020-09-01 | $8.40 | $8.40 | 588 |
| 2020-08-31 | $9.90 | $9.90 | 157 |
| 2020-08-28 | $9.30 | $9.30 | 198 |
| 2020-08-27 | $8.40 | $8.40 | 437 |
| 2020-08-26 | $8.40 | $8.40 | 625 |
| 2020-08-25 | $8.40 | $8.40 | 3,104 |
| 2020-08-24 | $9.30 | $9.30 | 1,299 |
| 2020-08-21 | $10.20 | $10.20 | 474 |
| 2020-08-20 | $11.40 | $11.40 | 1,050 |
| 2020-08-19 | $12.00 | $12.00 | 1,769 |
| 2020-08-18 | $13.50 | $13.50 | 3,250 |
| 2020-08-17 | $14.40 | $14.40 | 9,519 |
| 2020-08-14 | $11.70 | $11.70 | 2,687 |
| 2020-08-13 | $10.20 | $10.20 | 284 |
| 2020-08-12 | $10.80 | $10.80 | 1,696 |
| 2020-08-11 | $10.80 | $10.80 | 1,457 |
| 2020-08-10 | $9.90 | $9.90 | 1,063 |
| 2020-08-07 | $10.50 | $10.50 | 242 |
| 2020-08-06 | $11.55 | $11.55 | 2,079 |
| 2020-08-05 | $10.20 | $10.20 | 1,105 |
| 2020-08-04 | $11.10 | $11.10 | 767 |
| 2020-08-03 | $10.80 | $10.80 | 588 |
| 2020-07-31 | $11.70 | $11.70 | 691 |
| 2020-07-30 | $11.70 | $11.70 | 2,299 |
| 2020-07-29 | $9.33 | $9.33 | 2,052 |
| 2020-07-28 | $11.70 | $11.70 | 1,607 |
| 2020-07-27 | $13.80 | $13.80 | 2,567 |
| 2020-07-24 | $11.40 | $11.40 | 17,115 |
| 2020-07-23 | $12.60 | $12.60 | 9,544 |
| 2020-07-22 | $10.50 | $10.50 | 2,572 |
| 2020-07-21 | $10.20 | $10.20 | 8,324 |
| 2020-07-20 | $8.40 | $8.40 | 86 |
| 2020-07-17 | $7.80 | $7.80 | 995 |
| 2020-07-16 | $7.80 | $7.80 | 371 |
| 2020-07-15 | $6.90 | $6.90 | 168 |
| 2020-07-14 | $7.35 | $7.35 | 113 |
| 2020-07-13 | $7.20 | $7.20 | 83 |
| 2020-07-10 | $7.50 | $7.50 | 147 |
| 2020-07-09 | $7.50 | $7.50 | 716 |
| 2020-07-08 | $7.65 | $7.65 | 160 |
| 2020-07-07 | $7.50 | $7.50 | 526 |
| 2020-07-06 | $6.90 | $6.90 | 366 |
| 2020-07-02 | $7.50 | $7.50 | 103 |
| 2020-07-01 | $7.20 | $7.20 | 981 |
| 2020-06-30 | $7.20 | $7.20 | 933 |
| 2020-06-29 | $6.90 | $6.90 | 1,094 |
| 2020-06-26 | $6.60 | $6.60 | 3,923 |
| 2020-06-25 | $4.92 | $4.92 | 226 |
| 2020-06-24 | $5.25 | $5.25 | 323 |
| 2020-06-23 | $4.80 | $4.80 | 146 |
| 2020-06-22 | $4.50 | $4.50 | 33 |
| 2020-06-19 | $5.10 | $5.10 | 1,063 |
| 2020-06-18 | $4.50 | $4.50 | 1 |
| 2020-06-17 | $5.10 | $5.10 | 28 |
| 2020-06-16 | $4.50 | $4.50 | 1,171 |
| 2020-06-15 | $5.10 | $5.10 | 103 |
| 2020-06-12 | $4.80 | $4.80 | 139 |
| 2020-06-11 | $5.40 | $5.40 | 52 |
| 2020-06-10 | $5.40 | $5.40 | 126 |
| 2020-06-09 | $4.80 | $4.80 | 133 |
| 2020-06-08 | $4.95 | $4.95 | 33 |
| 2020-06-05 | $5.40 | $5.40 | 221 |
| 2020-06-04 | $4.80 | $4.80 | 673 |
| 2020-06-03 | $5.10 | $5.10 | 26 |
| 2020-06-02 | $5.10 | $5.10 | 199 |
| 2020-06-01 | $5.10 | $5.10 | 512 |
| 2020-05-29 | $5.10 | $5.10 | 410 |
| 2020-05-28 | $5.70 | $5.70 | 289 |
| 2020-05-27 | $5.40 | $5.40 | 86 |
| 2020-05-26 | $5.40 | $5.40 | 83 |
| 2020-05-22 | $5.55 | $5.55 | 3 |
| 2020-05-21 | $5.40 | $5.40 | 427 |
| 2020-05-20 | $5.70 | $5.70 | 16 |
| 2020-05-19 | $5.70 | $5.70 | 323 |
| 2020-05-18 | $5.40 | $5.40 | 353 |
| 2020-05-15 | $6.00 | $6.00 | 220 |
| 2020-05-14 | $6.30 | $6.30 | 81 |
| 2020-05-13 | $6.30 | $6.30 | 118 |
| 2020-05-12 | $5.70 | $5.70 | 364 |
| 2020-05-11 | $6.30 | $6.30 | 77 |
| 2020-05-08 | $6.00 | $6.00 | 75 |
| 2020-05-07 | $6.00 | $6.00 | 7 |
| 2020-05-06 | $6.30 | $6.30 | 992 |
| 2020-05-05 | $6.00 | $6.00 | 357 |
| 2020-05-04 | $6.00 | $6.00 | 722 |
| 2020-05-01 | $6.30 | $6.30 | 43 |
| 2020-04-30 | $6.30 | $6.30 | 45 |
| 2020-04-29 | $6.00 | $6.00 | 341 |
| 2020-04-28 | $6.60 | $6.60 | 221 |
| 2020-04-27 | $6.30 | $6.30 | 98 |
| 2020-04-24 | $6.60 | $6.60 | 224 |
| 2020-04-23 | $6.30 | $6.30 | 118 |
| 2020-04-22 | $6.60 | $6.60 | 130 |
| 2020-04-21 | $5.70 | $5.70 | 944 |
| 2020-04-20 | $7.20 | $7.20 | 249 |
| 2020-04-17 | $6.90 | $6.90 | 420 |
| 2020-04-16 | $6.30 | $6.30 | 184 |
| 2020-04-15 | $7.20 | $7.20 | 236 |
| 2020-04-14 | $6.00 | $6.00 | 891 |
| 2020-04-13 | $6.60 | $6.60 | 110 |
| 2020-04-09 | $7.20 | $7.20 | 307 |
| 2020-04-08 | $6.60 | $6.60 | 106 |
| 2020-04-07 | $6.00 | $6.00 | 215 |
| 2020-04-06 | $6.30 | $6.30 | 28 |
| 2020-04-03 | $6.30 | $6.30 | 467 |
| 2020-04-02 | $6.00 | $6.00 | 933 |
| 2020-04-01 | $6.30 | $6.30 | 220 |
| 2020-03-31 | $5.70 | $5.70 | 159 |
| 2020-03-30 | $5.70 | $5.70 | 327 |
| 2020-03-27 | $5.70 | $5.70 | 5,540 |
| 2020-03-26 | $7.80 | $7.80 | 140 |
| 2020-03-25 | $8.10 | $8.10 | 768 |
| 2020-03-24 | $7.50 | $7.50 | 246 |
| 2020-03-23 | $6.60 | $6.60 | 104 |
| 2020-03-20 | $6.60 | $6.60 | 134 |
| 2020-03-19 | $6.60 | $6.60 | 154 |
| 2020-03-18 | $6.00 | $6.00 | 185 |
| 2020-03-17 | $5.70 | $5.70 | 286 |
| 2020-03-16 | $6.00 | $6.00 | 548 |
| 2020-03-13 | $5.10 | $5.10 | 71 |
| 2020-03-12 | $4.80 | $4.80 | 528 |
| 2020-03-11 | $6.90 | $6.90 | 50 |
| 2020-03-10 | $7.80 | $7.80 | 0 |
| 2020-03-09 | $7.80 | $7.80 | 85 |
| 2020-03-06 | $7.50 | $7.50 | 52 |
| 2020-03-05 | $7.68 | $7.68 | 33 |
| 2020-03-04 | $7.20 | $7.20 | 124 |
| 2020-03-03 | $7.50 | $7.50 | 930 |
| 2020-03-02 | $7.50 | $7.50 | 0 |
| 2020-02-28 | $7.50 | $7.50 | 137 |
| 2020-02-27 | $7.50 | $7.50 | 268 |
| 2020-02-26 | $7.50 | $7.50 | 1,342 |
| 2020-02-25 | $7.80 | $7.80 | 391 |
| 2020-02-24 | $7.89 | $7.89 | 8 |
| 2020-02-21 | $8.10 | $8.10 | 883 |
| 2020-02-20 | $8.40 | $8.40 | 49 |
| 2020-02-19 | $8.40 | $8.40 | 200 |
| 2020-02-18 | $7.50 | $7.50 | 420 |
| 2020-02-14 | $8.10 | $8.10 | 146 |
| 2020-02-13 | $8.70 | $8.70 | 162 |
| 2020-02-12 | $8.70 | $8.70 | 142 |
| 2020-02-11 | $7.50 | $7.50 | 117 |
| 2020-02-10 | $7.50 | $7.50 | 343 |
| 2020-02-07 | $8.70 | $8.70 | 179 |
| 2020-02-06 | $7.80 | $7.80 | 184 |
| 2020-02-05 | $7.77 | $7.77 | 154 |
| 2020-02-04 | $7.80 | $7.80 | 100 |
| 2020-02-03 | $7.50 | $7.50 | 209 |
| 2020-01-31 | $8.70 | $8.70 | 280 |
| 2020-01-30 | $8.40 | $8.40 | 385 |
| 2020-01-29 | $8.10 | $8.10 | 245 |
| 2020-01-28 | $8.10 | $8.10 | 30 |
| 2020-01-27 | $9.00 | $9.00 | 345 |
| 2020-01-24 | $9.00 | $9.00 | 998 |
| 2020-01-23 | $8.10 | $8.10 | 1,752 |
| 2020-01-22 | $8.70 | $8.70 | 190 |
| 2020-01-21 | $8.70 | $8.70 | 428 |
| 2020-01-17 | $9.00 | $9.00 | 917 |
| 2020-01-16 | $8.70 | $8.70 | 1,220 |
| 2020-01-15 | $9.30 | $9.30 | 1,816 |
| 2020-01-14 | $9.60 | $9.60 | 543 |
| 2020-01-13 | $9.90 | $9.90 | 348 |
| 2020-01-10 | $10.50 | $10.50 | 1,637 |
| 2020-01-09 | $11.70 | $11.70 | 3,792 |
| 2020-01-08 | $9.00 | $9.00 | 1,824 |
| 2020-01-07 | $8.40 | $8.40 | 3,765 |
| 2020-01-06 | $10.50 | $10.50 | 2,308 |
| 2020-01-03 | $9.00 | $9.00 | 625 |
| 2020-01-02 | $9.00 | $9.00 | 673 |