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
- 2012-08-03 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 | $9.75 | $9.75 | 3,740 |
| 2020-12-30 | $8.33 | $8.33 | 8,933 |
| 2020-12-29 | $7.65 | $7.65 | 1,453 |
| 2020-12-28 | $8.10 | $8.10 | 2,473 |
| 2020-12-24 | $6.15 | $6.15 | 733 |
| 2020-12-23 | $6.30 | $6.30 | 513 |
| 2020-12-22 | $6.00 | $6.00 | 1,600 |
| 2020-12-21 | $6.60 | $6.60 | 1,180 |
| 2020-12-18 | $7.05 | $7.05 | 3,813 |
| 2020-12-17 | $7.05 | $7.05 | 2,440 |
| 2020-12-16 | $6.74 | $6.74 | 1,173 |
| 2020-12-15 | $6.83 | $6.83 | 1,720 |
| 2020-12-14 | $7.65 | $7.65 | 2,440 |
| 2020-12-11 | $7.95 | $7.95 | 18,387 |
| 2020-12-10 | $6.33 | $6.33 | 767 |
| 2020-12-09 | $6.75 | $6.75 | 660 |
| 2020-12-08 | $6.15 | $6.15 | 347 |
| 2020-12-07 | $6.69 | $6.69 | 2,427 |
| 2020-12-04 | $6.90 | $6.90 | 3,527 |
| 2020-12-03 | $5.55 | $5.55 | 1,833 |
| 2020-12-02 | $6.83 | $6.83 | 8,347 |
| 2020-12-01 | $6.00 | $6.00 | 3,800 |
| 2020-11-30 | $6.75 | $6.75 | 4,780 |
| 2020-11-27 | $6.71 | $6.71 | 273 |
| 2020-11-25 | $6.45 | $6.45 | 1,993 |
| 2020-11-24 | $6.45 | $6.45 | 1,613 |
| 2020-11-23 | $7.32 | $7.32 | 9,680 |
| 2020-11-20 | $7.50 | $7.50 | 1,540 |
| 2020-11-19 | $7.50 | $7.50 | 1,567 |
| 2020-11-18 | $7.50 | $7.50 | 1,593 |
| 2020-11-17 | $7.95 | $7.95 | 4,567 |
| 2020-11-16 | $8.12 | $8.12 | 633 |
| 2020-11-13 | $10.05 | $10.05 | 1,613 |
| 2020-11-12 | $9.45 | $9.45 | 3,160 |
| 2020-11-11 | $9.45 | $9.45 | 2,133 |
| 2020-11-10 | $7.95 | $7.95 | 3,713 |
| 2020-11-09 | $8.70 | $8.70 | 3,053 |
| 2020-11-06 | $7.50 | $7.50 | 2,967 |
| 2020-11-05 | $5.85 | $5.85 | 7,833 |
| 2020-11-04 | $5.31 | $5.31 | 507 |
| 2020-11-03 | $5.55 | $5.55 | 433 |
| 2020-11-02 | $5.63 | $5.63 | 807 |
| 2020-10-30 | $5.55 | $5.55 | 1,833 |
| 2020-10-29 | $6.30 | $6.30 | 1,707 |
| 2020-10-28 | $6.30 | $6.30 | 5,133 |
| 2020-10-27 | $6.68 | $6.68 | 887 |
| 2020-10-26 | $6.35 | $6.35 | 1,100 |
| 2020-10-23 | $7.35 | $7.35 | 180 |
| 2020-10-22 | $8.10 | $8.10 | 687 |
| 2020-10-21 | $8.25 | $8.25 | 1,913 |
| 2020-10-20 | $7.50 | $7.50 | 760 |
| 2020-10-19 | $7.50 | $7.50 | 527 |
| 2020-10-16 | $7.65 | $7.65 | 1,167 |
| 2020-10-15 | $7.97 | $7.97 | 47 |
| 2020-10-14 | $7.80 | $7.80 | 867 |
| 2020-10-13 | $7.65 | $7.65 | 480 |
| 2020-10-12 | $8.70 | $8.70 | 1,587 |
| 2020-10-09 | $8.70 | $8.70 | 800 |
| 2020-10-08 | $8.70 | $8.70 | 867 |
| 2020-10-07 | $8.10 | $8.10 | 0 |
| 2020-10-06 | $8.10 | $8.10 | 140 |
| 2020-10-05 | $8.10 | $8.10 | 240 |
| 2020-10-02 | $7.40 | $7.40 | 93 |
| 2020-10-01 | $7.95 | $7.95 | 27 |
| 2020-09-30 | $8.70 | $8.70 | 260 |
| 2020-09-29 | $7.80 | $7.80 | 1,047 |
| 2020-09-28 | $6.45 | $6.45 | 53 |
| 2020-09-25 | $6.30 | $6.30 | 0 |
| 2020-09-24 | $6.30 | $6.30 | 213 |
| 2020-09-23 | $6.30 | $6.30 | 387 |
| 2020-09-22 | $6.75 | $6.75 | 180 |
| 2020-09-21 | $6.75 | $6.75 | 7 |
| 2020-09-18 | $6.98 | $6.98 | 493 |
| 2020-09-17 | $6.00 | $6.00 | 793 |
| 2020-09-16 | $6.75 | $6.75 | 493 |
| 2020-09-15 | $7.13 | $7.13 | 720 |
| 2020-09-14 | $7.50 | $7.50 | 687 |
| 2020-09-11 | $7.73 | $7.73 | 287 |
| 2020-09-10 | $7.20 | $7.20 | 133 |
| 2020-09-09 | $7.50 | $7.50 | 1,353 |
| 2020-09-08 | $7.50 | $7.50 | 1,233 |
| 2020-09-04 | $7.50 | $7.50 | 5,360 |
| 2020-09-03 | $9.75 | $9.75 | 53 |
| 2020-09-02 | $10.04 | $10.04 | 73 |
| 2020-09-01 | $10.50 | $10.50 | 713 |
| 2020-08-31 | $9.30 | $9.30 | 1,707 |
| 2020-08-28 | $9.09 | $9.09 | 267 |
| 2020-08-27 | $8.25 | $8.25 | 1,573 |
| 2020-08-26 | $9.38 | $9.38 | 640 |
| 2020-08-25 | $9.15 | $9.15 | 1,433 |
| 2020-08-24 | $9.90 | $9.90 | 2,907 |
| 2020-08-21 | $11.10 | $11.10 | 1,820 |
| 2020-08-20 | $12.30 | $12.30 | 3,080 |
| 2020-08-19 | $15.15 | $15.15 | 2,853 |
| 2020-08-18 | $12.75 | $12.75 | 1,573 |
| 2020-08-17 | $11.10 | $11.10 | 2,613 |
| 2020-08-14 | $12.15 | $12.15 | 880 |
| 2020-08-13 | $11.25 | $11.25 | 1,413 |
| 2020-08-12 | $11.15 | $11.15 | 687 |
| 2020-08-11 | $12.30 | $12.30 | 2,460 |
| 2020-08-10 | $11.25 | $11.25 | 2,400 |
| 2020-08-07 | $11.25 | $11.25 | 540 |
| 2020-08-06 | $11.40 | $11.40 | 127 |
| 2020-08-05 | $11.40 | $11.40 | 920 |
| 2020-08-04 | $12.75 | $12.75 | 207 |
| 2020-08-03 | $12.00 | $12.00 | 913 |
| 2020-07-31 | $13.50 | $13.50 | 173 |
| 2020-07-30 | $13.65 | $13.65 | 127 |
| 2020-07-29 | $14.25 | $14.25 | 147 |
| 2020-07-28 | $14.40 | $14.40 | 440 |
| 2020-07-27 | $16.20 | $16.20 | 147 |
| 2020-07-24 | $15.00 | $15.00 | 133 |
| 2020-07-23 | $13.95 | $13.95 | 433 |
| 2020-07-22 | $14.70 | $14.70 | 800 |
| 2020-07-21 | $15.15 | $15.15 | 1,940 |
| 2020-07-20 | $16.20 | $16.20 | 3,273 |
| 2020-07-17 | $17.25 | $17.25 | 867 |
| 2020-07-16 | $17.40 | $17.40 | 580 |
| 2020-07-15 | $16.80 | $16.80 | 853 |
| 2020-07-14 | $17.70 | $17.70 | 240 |
| 2020-07-13 | $18.75 | $18.75 | 773 |
| 2020-07-10 | $18.75 | $18.75 | 2,107 |
| 2020-07-09 | $20.25 | $20.25 | 887 |
| 2020-07-08 | $22.50 | $22.50 | 1,460 |
| 2020-07-07 | $19.88 | $19.88 | 1,073 |
| 2020-07-06 | $22.50 | $22.50 | 1,793 |
| 2020-07-02 | $25.50 | $25.50 | 3,640 |
| 2020-07-01 | $27.00 | $27.00 | 2,233 |
| 2020-06-30 | $29.63 | $29.63 | 3,420 |
| 2020-06-29 | $27.83 | $27.83 | 667 |
| 2020-06-26 | $29.55 | $29.55 | 547 |
| 2020-06-25 | $27.90 | $27.90 | 393 |
| 2020-06-24 | $27.60 | $27.60 | 1,027 |
| 2020-06-23 | $27.75 | $27.75 | 1,013 |
| 2020-06-22 | $26.25 | $26.25 | 893 |
| 2020-06-19 | $24.75 | $24.75 | 727 |
| 2020-06-18 | $24.45 | $24.45 | 873 |
| 2020-06-17 | $25.50 | $25.50 | 720 |
| 2020-06-16 | $24.90 | $24.90 | 740 |
| 2020-06-15 | $24.30 | $24.30 | 573 |
| 2020-06-12 | $22.20 | $22.20 | 360 |
| 2020-06-11 | $22.13 | $22.13 | 1,647 |
| 2020-06-10 | $25.20 | $25.20 | 3,087 |
| 2020-06-09 | $21.75 | $21.75 | 2,840 |
| 2020-06-08 | $16.35 | $16.35 | 1,133 |
| 2020-06-05 | $16.35 | $16.35 | 3,413 |
| 2020-06-04 | $15.60 | $15.60 | 760 |
| 2020-06-03 | $15.90 | $15.90 | 1,893 |
| 2020-06-02 | $15.45 | $15.45 | 3,860 |
| 2020-06-01 | $13.50 | $13.50 | 2,627 |
| 2020-05-29 | $15.00 | $15.00 | 1,027 |
| 2020-05-28 | $15.00 | $15.00 | 4,207 |
| 2020-05-27 | $15.15 | $15.15 | 4,580 |
| 2020-05-26 | $13.50 | $13.50 | 5,540 |
| 2020-05-22 | $14.25 | $14.25 | 5,053 |
| 2020-05-21 | $12.00 | $12.00 | 1,053 |
| 2020-05-20 | $12.00 | $12.00 | 3,747 |
| 2020-05-19 | $8.75 | $8.75 | 1,847 |
| 2020-05-18 | $9.30 | $9.30 | 3,180 |
| 2020-05-15 | $9.00 | $9.00 | 5,947 |
| 2020-05-14 | $10.88 | $10.88 | 6,373 |
| 2020-05-13 | $7.80 | $7.80 | 1,620 |
| 2020-05-12 | $6.00 | $6.00 | 1,413 |
| 2020-05-11 | $6.24 | $6.24 | 2,347 |
| 2020-05-08 | $7.43 | $7.43 | 1,353 |
| 2020-05-07 | $8.21 | $8.21 | 1,813 |
| 2020-05-06 | $7.65 | $7.65 | 720 |
| 2020-05-05 | $7.95 | $7.95 | 2,147 |
| 2020-05-04 | $9.53 | $9.53 | 1,247 |
| 2020-05-01 | $10.80 | $10.80 | 1,020 |
| 2020-04-30 | $11.25 | $11.25 | 1,340 |
| 2020-04-29 | $10.50 | $10.50 | 1,540 |
| 2020-04-28 | $14.55 | $14.55 | 1,067 |
| 2020-04-27 | $11.25 | $11.25 | 553 |
| 2020-04-24 | $11.48 | $11.48 | 547 |
| 2020-04-23 | $11.25 | $11.25 | 1,687 |
| 2020-04-22 | $11.25 | $11.25 | 2,400 |
| 2020-04-21 | $14.70 | $14.70 | 1,300 |
| 2020-04-20 | $15.30 | $15.30 | 960 |
| 2020-04-17 | $17.25 | $17.25 | 440 |
| 2020-04-16 | $17.55 | $17.55 | 420 |
| 2020-04-15 | $17.85 | $17.85 | 547 |
| 2020-04-14 | $15.90 | $15.90 | 647 |
| 2020-04-13 | $15.60 | $15.60 | 180 |
| 2020-04-09 | $21.00 | $21.00 | 287 |
| 2020-04-08 | $21.00 | $21.00 | 267 |
| 2020-04-07 | $22.05 | $22.05 | 360 |
| 2020-04-06 | $21.15 | $21.15 | 460 |
| 2020-04-03 | $18.75 | $18.75 | 253 |
| 2020-04-02 | $18.45 | $18.45 | 420 |
| 2020-04-01 | $21.75 | $21.75 | 200 |
| 2020-03-31 | $19.65 | $19.65 | 260 |
| 2020-03-30 | $23.85 | $23.85 | 607 |
| 2020-03-27 | $22.65 | $22.65 | 813 |
| 2020-03-26 | $18.95 | $18.95 | 1,233 |
| 2020-03-25 | $15.00 | $15.00 | 567 |
| 2020-03-24 | $14.70 | $14.70 | 300 |
| 2020-03-23 | $15.00 | $15.00 | 247 |
| 2020-03-20 | $15.00 | $15.00 | 807 |
| 2020-03-19 | $15.00 | $15.00 | 653 |
| 2020-03-18 | $14.25 | $14.25 | 1,213 |
| 2020-03-17 | $16.13 | $16.13 | 460 |
| 2020-03-16 | $18.00 | $18.00 | 560 |
| 2020-03-13 | $15.60 | $15.60 | 1,020 |
| 2020-03-12 | $18.30 | $18.30 | 1,213 |
| 2020-03-11 | $15.75 | $15.75 | 433 |
| 2020-03-10 | $18.75 | $18.75 | 2,980 |
| 2020-03-09 | $24.00 | $24.00 | 1,627 |
| 2020-03-06 | $29.25 | $29.25 | 427 |
| 2020-03-05 | $36.00 | $36.00 | 890 |
| 2020-03-04 | $45.00 | $45.00 | 225 |
| 2020-03-03 | $45.00 | $45.00 | 130 |
| 2020-03-02 | $45.00 | $45.00 | 295 |
| 2020-02-28 | $49.50 | $49.50 | 522 |
| 2020-02-27 | $45.00 | $45.00 | 413 |
| 2020-02-26 | $49.50 | $49.50 | 158 |
| 2020-02-25 | $49.50 | $49.50 | 95 |
| 2020-02-24 | $49.50 | $49.50 | 522 |
| 2020-02-21 | $49.50 | $49.50 | 126 |
| 2020-02-20 | $49.50 | $49.50 | 181 |
| 2020-02-19 | $49.50 | $49.50 | 242 |
| 2020-02-18 | $49.50 | $49.50 | 339 |
| 2020-02-14 | $58.50 | $58.50 | 267 |
| 2020-02-13 | $54.00 | $54.00 | 184 |
| 2020-02-12 | $58.50 | $58.50 | 245 |
| 2020-02-11 | $54.00 | $54.00 | 458 |
| 2020-02-10 | $58.50 | $58.50 | 439 |
| 2020-02-07 | $45.00 | $45.00 | 533 |
| 2020-02-06 | $49.50 | $49.50 | 641 |
| 2020-02-05 | $54.00 | $54.00 | 239 |
| 2020-02-04 | $58.50 | $58.50 | 1,205 |
| 2020-02-03 | $58.50 | $58.50 | 532 |
| 2020-01-31 | $67.50 | $67.50 | 622 |
| 2020-01-30 | $72.00 | $72.00 | 393 |
| 2020-01-29 | $76.50 | $76.50 | 529 |
| 2020-01-28 | $76.50 | $76.50 | 680 |
| 2020-01-27 | $76.50 | $76.50 | 261 |
| 2020-01-24 | $76.50 | $76.50 | 823 |
| 2020-01-23 | $76.50 | $76.50 | 1,805 |
| 2020-01-22 | $94.50 | $94.50 | 4,008 |
| 2020-01-21 | $76.50 | $76.50 | 1,981 |
| 2020-01-17 | $72.00 | $72.00 | 341 |
| 2020-01-16 | $76.50 | $76.50 | 1,423 |
| 2020-01-15 | $72.00 | $72.00 | 664 |
| 2020-01-14 | $58.50 | $58.50 | 495 |
| 2020-01-13 | $58.50 | $58.50 | 917 |
| 2020-01-10 | $54.00 | $54.00 | 147 |
| 2020-01-09 | $49.50 | $49.50 | 103 |
| 2020-01-08 | $45.00 | $45.00 | 450 |
| 2020-01-07 | $54.00 | $54.00 | 107 |
| 2020-01-06 | $49.50 | $49.50 | 571 |
| 2020-01-03 | $49.50 | $49.50 | 700 |
| 2020-01-02 | $54.00 | $54.00 | 205 |