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
- 1997-12-29 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 | $8.38 | $9.24 | 3,800 |
| 2020-12-30 | $8.32 | $9.17 | 8,200 |
| 2020-12-29 | $8.15 | $8.98 | 600 |
| 2020-12-28 | $8.15 | $8.98 | 9,700 |
| 2020-12-24 | $8.23 | $9.07 | 1,500 |
| 2020-12-23 | $7.90 | $8.71 | 11,000 |
| 2020-12-22 | $7.75 | $8.54 | 12,200 |
| 2020-12-21 | $7.78 | $8.58 | 29,000 |
| 2020-12-18 | $7.54 | $8.31 | 33,600 |
| 2020-12-17 | $8.18 | $9.02 | 9,900 |
| 2020-12-16 | $8.30 | $9.15 | 13,000 |
| 2020-12-15 | $8.55 | $9.43 | 3,400 |
| 2020-12-14 | $8.46 | $9.33 | 10,000 |
| 2020-12-11 | $8.49 | $9.36 | 5,400 |
| 2020-12-10 | $8.35 | $9.20 | 53,800 |
| 2020-12-09 | $8.25 | $9.09 | 6,900 |
| 2020-12-08 | $7.97 | $8.79 | 6,300 |
| 2020-12-07 | $7.84 | $8.64 | 8,000 |
| 2020-12-04 | $7.72 | $8.51 | 1,800 |
| 2020-12-03 | $7.51 | $8.28 | 14,900 |
| 2020-12-02 | $7.34 | $8.09 | 21,200 |
| 2020-12-01 | $7.48 | $8.25 | 18,100 |
| 2020-11-30 | $7.60 | $8.38 | 8,700 |
| 2020-11-27 | $7.87 | $8.68 | 6,200 |
| 2020-11-25 | $7.70 | $8.49 | 2,000 |
| 2020-11-24 | $7.74 | $8.53 | 12,000 |
| 2020-11-23 | $7.76 | $8.55 | 5,700 |
| 2020-11-20 | $7.91 | $8.72 | 5,500 |
| 2020-11-19 | $7.80 | $8.60 | 5,100 |
| 2020-11-18 | $7.80 | $8.60 | 4,500 |
| 2020-11-17 | $7.84 | $8.64 | 9,600 |
| 2020-11-16 | $7.79 | $8.59 | 35,300 |
| 2020-11-13 | $8.26 | $9.11 | 24,400 |
| 2020-11-12 | $8.00 | $8.82 | 52,800 |
| 2020-11-11 | $8.00 | $8.82 | 18,000 |
| 2020-11-10 | $7.87 | $8.68 | 2,200 |
| 2020-11-09 | $7.86 | $8.66 | 3,200 |
| 2020-11-06 | $7.80 | $8.60 | 3,900 |
| 2020-11-05 | $7.91 | $8.72 | 16,400 |
| 2020-11-04 | $8.11 | $8.94 | 600 |
| 2020-11-03 | $7.95 | $8.76 | 2,300 |
| 2020-11-02 | $8.15 | $8.98 | 2,300 |
| 2020-10-30 | $8.01 | $8.83 | 1,500 |
| 2020-10-29 | $7.75 | $8.54 | 4,300 |
| 2020-10-28 | $7.98 | $8.80 | 3,700 |
| 2020-10-27 | $7.80 | $8.60 | 600 |
| 2020-10-26 | $7.83 | $8.63 | 0 |
| 2020-10-23 | $7.83 | $8.63 | 300 |
| 2020-10-22 | $7.81 | $8.61 | 2,300 |
| 2020-10-21 | $7.85 | $8.65 | 1,300 |
| 2020-10-20 | $7.82 | $8.62 | 1,700 |
| 2020-10-19 | $7.84 | $8.64 | 5,200 |
| 2020-10-16 | $7.80 | $8.60 | 5,600 |
| 2020-10-15 | $7.90 | $8.71 | 4,200 |
| 2020-10-14 | $7.50 | $8.27 | 1,500 |
| 2020-10-13 | $7.57 | $8.35 | 1,600 |
| 2020-10-12 | $7.25 | $7.99 | 0 |
| 2020-10-09 | $7.25 | $7.99 | 200 |
| 2020-10-08 | $7.25 | $7.99 | 400 |
| 2020-10-07 | $7.11 | $7.84 | 0 |
| 2020-10-06 | $7.11 | $7.84 | 700 |
| 2020-10-05 | $7.10 | $7.83 | 4,100 |
| 2020-10-02 | $7.25 | $7.99 | 300 |
| 2020-10-01 | $7.35 | $8.10 | 1,000 |
| 2020-09-30 | $7.27 | $8.01 | 1,600 |
| 2020-09-29 | $7.52 | $8.29 | 500 |
| 2020-09-28 | $7.52 | $8.29 | 4,800 |
| 2020-09-25 | $7.40 | $8.16 | 2,400 |
| 2020-09-24 | $7.46 | $8.22 | 4,300 |
| 2020-09-23 | $7.14 | $7.87 | 1,600 |
| 2020-09-22 | $7.57 | $8.35 | 1,400 |
| 2020-09-21 | $7.45 | $8.21 | 2,300 |
| 2020-09-18 | $7.77 | $8.57 | 17,400 |
| 2020-09-17 | $7.49 | $8.26 | 6,000 |
| 2020-09-16 | $7.49 | $8.26 | 4,500 |
| 2020-09-15 | $7.17 | $7.90 | 10,900 |
| 2020-09-14 | $7.01 | $7.73 | 14,800 |
| 2020-09-11 | $7.60 | $8.38 | 3,000 |
| 2020-09-10 | $7.65 | $8.43 | 3,300 |
| 2020-09-09 | $7.80 | $8.60 | 4,900 |
| 2020-09-08 | $7.75 | $8.54 | 11,700 |
| 2020-09-04 | $7.83 | $8.63 | 200 |
| 2020-09-03 | $8.04 | $8.86 | 1,100 |
| 2020-09-02 | $8.06 | $8.89 | 0 |
| 2020-09-01 | $8.06 | $8.89 | 900 |
| 2020-08-31 | $8.05 | $8.87 | 800 |
| 2020-08-28 | $8.06 | $8.89 | 500 |
| 2020-08-27 | $8.06 | $8.89 | 700 |
| 2020-08-26 | $8.06 | $8.89 | 1,800 |
| 2020-08-25 | $8.10 | $8.93 | 5,700 |
| 2020-08-24 | $8.02 | $8.84 | 30,600 |
| 2020-08-21 | $8.09 | $8.92 | 17,600 |
| 2020-08-20 | $8.02 | $8.84 | 4,700 |
| 2020-08-19 | $8.21 | $9.05 | 5,700 |
| 2020-08-18 | $8.40 | $9.26 | 300 |
| 2020-08-17 | $8.40 | $9.26 | 400 |
| 2020-08-14 | $8.40 | $9.26 | 6,400 |
| 2020-08-13 | $8.40 | $9.26 | 900 |
| 2020-08-12 | $8.40 | $9.26 | 3,800 |
| 2020-08-11 | $8.21 | $9.05 | 8,400 |
| 2020-08-10 | $8.32 | $9.17 | 8,100 |
| 2020-08-07 | $8.50 | $9.37 | 45,200 |
| 2020-08-06 | $7.89 | $8.70 | 1,300 |
| 2020-08-05 | $8.00 | $8.82 | 2,300 |
| 2020-08-04 | $8.18 | $9.02 | 300 |
| 2020-08-03 | $8.47 | $9.34 | 1,100 |
| 2020-07-31 | $8.16 | $9.00 | 1,000 |
| 2020-07-30 | $8.41 | $9.27 | 1,400 |
| 2020-07-29 | $8.20 | $9.04 | 0 |
| 2020-07-28 | $8.20 | $9.04 | 400 |
| 2020-07-27 | $8.30 | $9.15 | 1,100 |
| 2020-07-24 | $8.36 | $9.22 | 800 |
| 2020-07-23 | $8.21 | $9.05 | 900 |
| 2020-07-22 | $8.20 | $9.04 | 3,400 |
| 2020-07-21 | $8.15 | $8.98 | 600 |
| 2020-07-20 | $8.20 | $9.04 | 10,500 |
| 2020-07-17 | $8.20 | $9.04 | 2,800 |
| 2020-07-16 | $8.41 | $9.27 | 0 |
| 2020-07-15 | $8.41 | $9.27 | 61,900 |
| 2020-07-14 | $8.30 | $9.15 | 60,200 |
| 2020-07-13 | $8.45 | $9.32 | 44,300 |
| 2020-07-10 | $8.30 | $9.15 | 33,700 |
| 2020-07-09 | $8.39 | $9.25 | 38,100 |
| 2020-07-08 | $7.50 | $8.27 | 800 |
| 2020-07-07 | $7.50 | $8.27 | 1,900 |
| 2020-07-06 | $7.40 | $8.16 | 3,600 |
| 2020-07-02 | $7.51 | $8.28 | 1,600 |
| 2020-07-01 | $7.45 | $8.21 | 2,900 |
| 2020-06-30 | $7.40 | $8.16 | 1,100 |
| 2020-06-29 | $8.00 | $8.82 | 1,100 |
| 2020-06-26 | $7.50 | $8.27 | 3,200 |
| 2020-06-25 | $7.57 | $8.35 | 3,900 |
| 2020-06-24 | $7.79 | $8.59 | 500 |
| 2020-06-23 | $7.97 | $8.79 | 700 |
| 2020-06-22 | $7.82 | $8.62 | 800 |
| 2020-06-19 | $7.95 | $8.76 | 2,600 |
| 2020-06-18 | $8.00 | $8.82 | 2,300 |
| 2020-06-17 | $8.29 | $9.14 | 6,100 |
| 2020-06-16 | $8.50 | $9.37 | 11,700 |
| 2020-06-15 | $7.31 | $8.06 | 500 |
| 2020-06-12 | $7.31 | $8.06 | 600 |
| 2020-06-11 | $7.01 | $7.73 | 1,300 |
| 2020-06-10 | $8.40 | $9.26 | 5,200 |
| 2020-06-09 | $8.35 | $9.20 | 41,400 |
| 2020-06-08 | $7.24 | $7.98 | 5,800 |
| 2020-06-05 | $6.41 | $7.07 | 6,300 |
| 2020-06-04 | $6.30 | $6.94 | 13,100 |
| 2020-06-03 | $5.60 | $6.17 | 500 |
| 2020-06-02 | $5.60 | $6.17 | 0 |
| 2020-06-01 | $5.60 | $6.17 | 3,800 |
| 2020-05-29 | $5.45 | $6.01 | 2,200 |
| 2020-05-28 | $5.51 | $6.07 | 1,500 |
| 2020-05-27 | $5.67 | $6.25 | 1,400 |
| 2020-05-26 | $5.79 | $6.38 | 900 |
| 2020-05-22 | $5.68 | $6.26 | 3,700 |
| 2020-05-21 | $5.55 | $6.12 | 6,400 |
| 2020-05-20 | $5.72 | $6.31 | 3,400 |
| 2020-05-19 | $5.74 | $6.33 | 1,900 |
| 2020-05-18 | $5.75 | $6.34 | 3,000 |
| 2020-05-15 | $5.60 | $6.17 | 800 |
| 2020-05-14 | $5.55 | $6.12 | 0 |
| 2020-05-13 | $5.55 | $6.12 | 700 |
| 2020-05-12 | $5.55 | $6.12 | 200 |
| 2020-05-11 | $6.15 | $6.78 | 4,200 |
| 2020-05-08 | $5.43 | $5.99 | 0 |
| 2020-05-07 | $5.43 | $5.99 | 9,500 |
| 2020-05-06 | $5.35 | $5.90 | 6,900 |
| 2020-05-05 | $5.50 | $6.06 | 900 |
| 2020-05-04 | $5.57 | $6.14 | 1,100 |
| 2020-05-01 | $5.62 | $6.20 | 400 |
| 2020-04-30 | $5.50 | $6.06 | 0 |
| 2020-04-29 | $5.50 | $6.06 | 1,200 |
| 2020-04-28 | $5.32 | $5.86 | 200 |
| 2020-04-27 | $5.45 | $6.01 | 200 |
| 2020-04-24 | $5.16 | $5.69 | 300 |
| 2020-04-23 | $5.50 | $6.06 | 1,800 |
| 2020-04-22 | $5.25 | $5.79 | 500 |
| 2020-04-21 | $4.95 | $5.46 | 900 |
| 2020-04-20 | $5.61 | $6.18 | 1,200 |
| 2020-04-17 | $5.80 | $6.39 | 1,200 |
| 2020-04-16 | $5.50 | $6.06 | 1,600 |
| 2020-04-15 | $5.54 | $6.11 | 1,500 |
| 2020-04-14 | $6.00 | $6.61 | 11,900 |
| 2020-04-13 | $6.27 | $6.91 | 0 |
| 2020-04-09 | $6.27 | $6.91 | 2,000 |
| 2020-04-08 | $5.98 | $6.59 | 0 |
| 2020-04-07 | $5.98 | $6.59 | 9,500 |
| 2020-04-06 | $5.90 | $6.50 | 10,200 |
| 2020-04-03 | $5.90 | $6.50 | 6,400 |
| 2020-04-02 | $5.90 | $6.50 | 5,600 |
| 2020-04-01 | $5.56 | $6.13 | 700 |
| 2020-03-31 | $5.84 | $6.44 | 2,200 |
| 2020-03-30 | $5.71 | $6.29 | 1,300 |
| 2020-03-27 | $6.40 | $7.06 | 11,600 |
| 2020-03-26 | $6.17 | $6.80 | 21,700 |
| 2020-03-25 | $5.59 | $6.16 | 3,000 |
| 2020-03-24 | $5.40 | $5.95 | 4,700 |
| 2020-03-23 | $5.49 | $6.05 | 6,300 |
| 2020-03-20 | $6.00 | $6.61 | 5,800 |
| 2020-03-19 | $6.09 | $6.71 | 6,200 |
| 2020-03-18 | $5.10 | $5.62 | 19,500 |
| 2020-03-17 | $6.50 | $7.17 | 5,000 |
| 2020-03-16 | $7.11 | $7.84 | 17,000 |
| 2020-03-13 | $7.27 | $8.01 | 8,800 |
| 2020-03-12 | $7.60 | $8.38 | 18,800 |
| 2020-03-11 | $8.00 | $8.82 | 0 |
| 2020-03-10 | $8.00 | $8.82 | 6,600 |
| 2020-03-09 | $7.55 | $8.32 | 400 |
| 2020-03-06 | $8.83 | $9.73 | 1,000 |
| 2020-03-05 | $9.04 | $9.97 | 28,700 |
| 2020-03-04 | $8.78 | $9.68 | 5,100 |
| 2020-03-03 | $8.60 | $9.48 | 5,400 |
| 2020-03-02 | $8.50 | $9.37 | 68,000 |
| 2020-02-28 | $8.13 | $8.96 | 43,200 |
| 2020-02-27 | $7.90 | $8.71 | 0 |
| 2020-02-26 | $7.90 | $8.71 | 4,000 |
| 2020-02-25 | $7.90 | $8.71 | 400 |
| 2020-02-24 | $8.01 | $8.83 | 15,700 |
| 2020-02-21 | $8.15 | $8.98 | 4,100 |
| 2020-02-20 | $7.94 | $8.75 | 2,500 |
| 2020-02-19 | $8.03 | $8.85 | 3,100 |
| 2020-02-18 | $7.93 | $8.74 | 13,800 |
| 2020-02-14 | $8.25 | $9.09 | 3,300 |
| 2020-02-13 | $8.20 | $9.04 | 12,000 |
| 2020-02-12 | $8.11 | $8.94 | 900 |
| 2020-02-11 | $8.26 | $9.11 | 0 |
| 2020-02-10 | $8.26 | $9.11 | 400 |
| 2020-02-07 | $8.14 | $8.97 | 1,900 |
| 2020-02-06 | $8.16 | $9.00 | 158,200 |
| 2020-02-05 | $8.38 | $9.24 | 12,800 |
| 2020-02-04 | $8.50 | $9.37 | 3,400 |
| 2020-02-03 | $8.37 | $9.23 | 5,000 |
| 2020-01-31 | $8.50 | $9.37 | 24,600 |
| 2020-01-30 | $8.68 | $9.57 | 500 |
| 2020-01-29 | $8.60 | $9.48 | 1,400 |
| 2020-01-28 | $8.31 | $9.16 | 500 |
| 2020-01-27 | $8.61 | $9.49 | 1,900 |
| 2020-01-24 | $8.76 | $9.66 | 0 |
| 2020-01-23 | $8.76 | $9.66 | 400 |
| 2020-01-22 | $8.76 | $9.66 | 10,800 |
| 2020-01-21 | $8.44 | $9.30 | 8,000 |
| 2020-01-17 | $8.41 | $9.27 | 20,900 |
| 2020-01-16 | $8.40 | $9.26 | 2,100 |
| 2020-01-15 | $8.24 | $9.08 | 1,700 |
| 2020-01-14 | $8.21 | $9.05 | 600 |
| 2020-01-13 | $8.30 | $9.15 | 700 |
| 2020-01-10 | $8.21 | $9.05 | 2,800 |
| 2020-01-09 | $8.31 | $9.16 | 28,500 |
| 2020-01-08 | $8.53 | $9.40 | 7,100 |
| 2020-01-07 | $8.54 | $9.41 | 600 |
| 2020-01-06 | $8.41 | $9.27 | 2,400 |
| 2020-01-03 | $8.26 | $9.11 | 500 |
| 2020-01-02 | $8.46 | $9.33 | 4,400 |