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
- 2014-06-17 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 | $7.99 | $10.10 | 6,500 |
| 2020-12-30 | $8.01 | $10.13 | 4,800 |
| 2020-12-29 | $7.90 | $9.93 | 12,700 |
| 2020-12-28 | $8.00 | $10.06 | 700 |
| 2020-12-24 | $7.95 | $9.99 | 5,200 |
| 2020-12-23 | $8.03 | $10.09 | 6,400 |
| 2020-12-22 | $7.75 | $9.74 | 9,300 |
| 2020-12-21 | $7.87 | $9.89 | 39,700 |
| 2020-12-18 | $8.30 | $10.43 | 19,900 |
| 2020-12-17 | $8.22 | $10.33 | 11,900 |
| 2020-12-16 | $8.33 | $10.47 | 7,500 |
| 2020-12-15 | $8.70 | $10.93 | 50,500 |
| 2020-12-14 | $8.52 | $10.71 | 5,500 |
| 2020-12-11 | $8.54 | $10.74 | 8,500 |
| 2020-12-10 | $8.85 | $11.13 | 28,600 |
| 2020-12-09 | $8.27 | $10.39 | 13,400 |
| 2020-12-08 | $8.32 | $10.46 | 16,000 |
| 2020-12-07 | $8.54 | $10.73 | 440,600 |
| 2020-12-04 | $8.50 | $10.68 | 5,200 |
| 2020-12-03 | $7.93 | $9.97 | 5,500 |
| 2020-12-02 | $8.04 | $10.10 | 11,600 |
| 2020-12-01 | $7.97 | $10.02 | 200 |
| 2020-11-30 | $8.06 | $10.13 | 17,100 |
| 2020-11-27 | $8.34 | $10.48 | 200 |
| 2020-11-25 | $8.43 | $10.59 | 37,600 |
| 2020-11-24 | $8.71 | $10.95 | 9,600 |
| 2020-11-23 | $7.94 | $9.97 | 3,700 |
| 2020-11-20 | $7.58 | $9.52 | 600 |
| 2020-11-19 | $7.52 | $9.45 | 3,400 |
| 2020-11-18 | $7.56 | $9.50 | 11,100 |
| 2020-11-17 | $7.41 | $9.31 | 8,900 |
| 2020-11-16 | $7.50 | $9.43 | 3,800 |
| 2020-11-13 | $7.13 | $8.96 | 2,100 |
| 2020-11-12 | $6.95 | $8.74 | 600 |
| 2020-11-11 | $7.39 | $9.28 | 1,700 |
| 2020-11-10 | $7.17 | $9.01 | 3,600 |
| 2020-11-09 | $7.17 | $9.02 | 2,100 |
| 2020-11-06 | $6.61 | $8.31 | 0 |
| 2020-11-05 | $6.61 | $8.31 | 300 |
| 2020-11-04 | $6.57 | $8.25 | 1,000 |
| 2020-11-03 | $6.57 | $8.26 | 7,500 |
| 2020-11-02 | $6.15 | $7.72 | 1,900 |
| 2020-10-30 | $5.94 | $7.47 | 3,200 |
| 2020-10-29 | $6.04 | $7.59 | 15,400 |
| 2020-10-28 | $6.12 | $7.69 | 34,900 |
| 2020-10-27 | $6.32 | $7.95 | 3,600 |
| 2020-10-26 | $6.31 | $7.93 | 17,500 |
| 2020-10-23 | $6.59 | $8.28 | 11,700 |
| 2020-10-22 | $6.66 | $8.37 | 5,300 |
| 2020-10-21 | $6.48 | $8.14 | 8,800 |
| 2020-10-20 | $6.55 | $8.23 | 5,700 |
| 2020-10-19 | $6.49 | $8.16 | 8,800 |
| 2020-10-16 | $6.64 | $8.35 | 14,100 |
| 2020-10-15 | $6.52 | $8.20 | 2,800 |
| 2020-10-14 | $6.61 | $8.30 | 3,500 |
| 2020-10-13 | $6.67 | $8.39 | 6,000 |
| 2020-10-12 | $6.67 | $8.38 | 400 |
| 2020-10-09 | $6.73 | $8.46 | 4,700 |
| 2020-10-08 | $6.61 | $8.30 | 9,300 |
| 2020-10-07 | $6.37 | $8.01 | 1,900 |
| 2020-10-06 | $6.42 | $8.06 | 3,400 |
| 2020-10-05 | $6.38 | $8.02 | 3,600 |
| 2020-10-02 | $6.23 | $7.82 | 1,500 |
| 2020-10-01 | $6.16 | $7.74 | 2,900 |
| 2020-09-30 | $6.33 | $7.95 | 3,500 |
| 2020-09-29 | $6.21 | $7.81 | 3,900 |
| 2020-09-28 | $6.41 | $8.00 | 2,800 |
| 2020-09-25 | $6.32 | $7.88 | 18,300 |
| 2020-09-24 | $6.38 | $7.96 | 78,400 |
| 2020-09-23 | $6.46 | $8.06 | 3,900 |
| 2020-09-22 | $6.56 | $8.18 | 300 |
| 2020-09-21 | $6.49 | $8.10 | 2,100 |
| 2020-09-18 | $6.65 | $8.29 | 1,500 |
| 2020-09-17 | $6.74 | $8.41 | 500 |
| 2020-09-16 | $6.76 | $8.44 | 400 |
| 2020-09-15 | $6.50 | $8.11 | 2,900 |
| 2020-09-14 | $6.45 | $8.04 | 14,600 |
| 2020-09-11 | $6.44 | $8.04 | 3,100 |
| 2020-09-10 | $6.50 | $8.11 | 9,200 |
| 2020-09-09 | $6.49 | $8.10 | 2,400 |
| 2020-09-08 | $6.50 | $8.11 | 4,000 |
| 2020-09-04 | $7.01 | $8.75 | 200 |
| 2020-09-03 | $7.04 | $8.78 | 900 |
| 2020-09-02 | $7.05 | $8.79 | 3,400 |
| 2020-09-01 | $7.22 | $9.01 | 2,600 |
| 2020-08-31 | $7.29 | $9.09 | 4,900 |
| 2020-08-28 | $7.26 | $9.06 | 1,100 |
| 2020-08-27 | $7.27 | $9.07 | 4,700 |
| 2020-08-26 | $7.29 | $9.10 | 2,300 |
| 2020-08-25 | $7.31 | $9.13 | 5,200 |
| 2020-08-24 | $7.15 | $8.92 | 9,200 |
| 2020-08-21 | $7.30 | $9.11 | 49,200 |
| 2020-08-20 | $7.23 | $9.03 | 9,700 |
| 2020-08-19 | $7.43 | $9.27 | 7,100 |
| 2020-08-18 | $7.30 | $9.10 | 14,900 |
| 2020-08-17 | $7.30 | $9.11 | 4,000 |
| 2020-08-14 | $7.37 | $9.19 | 1,300 |
| 2020-08-13 | $7.24 | $9.04 | 8,800 |
| 2020-08-12 | $7.18 | $8.96 | 1,700 |
| 2020-08-11 | $7.21 | $8.99 | 8,800 |
| 2020-08-10 | $7.15 | $8.92 | 47,800 |
| 2020-08-07 | $6.92 | $8.64 | 56,700 |
| 2020-08-06 | $6.84 | $8.53 | 54,300 |
| 2020-08-05 | $6.66 | $8.31 | 2,200 |
| 2020-08-04 | $6.70 | $8.36 | 2,800 |
| 2020-08-03 | $6.27 | $7.82 | 0 |
| 2020-07-31 | $6.27 | $7.82 | 3,000 |
| 2020-07-30 | $6.33 | $7.90 | 28,100 |
| 2020-07-29 | $6.34 | $7.91 | 4,100 |
| 2020-07-28 | $6.35 | $7.93 | 9,800 |
| 2020-07-27 | $6.30 | $7.86 | 1,500 |
| 2020-07-24 | $6.30 | $7.87 | 2,800 |
| 2020-07-23 | $6.08 | $7.59 | 3,200 |
| 2020-07-22 | $6.26 | $7.81 | 1,300 |
| 2020-07-21 | $6.56 | $8.19 | 400 |
| 2020-07-20 | $6.10 | $7.61 | 1,400 |
| 2020-07-17 | $6.21 | $7.75 | 5,200 |
| 2020-07-16 | $6.24 | $7.79 | 1,500 |
| 2020-07-15 | $6.33 | $7.90 | 78,400 |
| 2020-07-14 | $6.16 | $7.69 | 20,300 |
| 2020-07-13 | $6.18 | $7.71 | 500 |
| 2020-07-10 | $6.12 | $7.64 | 3,500 |
| 2020-07-09 | $5.94 | $7.42 | 2,300 |
| 2020-07-08 | $6.10 | $7.61 | 2,000 |
| 2020-07-07 | $6.31 | $7.88 | 600 |
| 2020-07-06 | $6.30 | $7.86 | 1,300 |
| 2020-07-02 | $6.37 | $7.95 | 3,700 |
| 2020-07-01 | $6.22 | $7.76 | 300 |
| 2020-06-30 | $6.33 | $7.89 | 20,300 |
| 2020-06-29 | $6.20 | $7.74 | 5,700 |
| 2020-06-26 | $6.10 | $7.55 | 4,800 |
| 2020-06-25 | $6.28 | $7.78 | 4,800 |
| 2020-06-24 | $6.37 | $7.89 | 8,500 |
| 2020-06-23 | $6.67 | $8.27 | 7,500 |
| 2020-06-22 | $6.72 | $8.33 | 6,300 |
| 2020-06-19 | $6.82 | $8.45 | 6,400 |
| 2020-06-18 | $6.62 | $8.20 | 3,700 |
| 2020-06-17 | $6.78 | $8.40 | 900 |
| 2020-06-16 | $7.00 | $8.67 | 16,400 |
| 2020-06-15 | $7.05 | $8.74 | 500 |
| 2020-06-12 | $6.94 | $8.60 | 600 |
| 2020-06-11 | $6.96 | $8.62 | 1,500 |
| 2020-06-10 | $7.67 | $9.51 | 500 |
| 2020-06-09 | $7.79 | $9.65 | 10,100 |
| 2020-06-08 | $8.09 | $10.03 | 2,100 |
| 2020-06-05 | $7.76 | $9.62 | 60,900 |
| 2020-06-04 | $7.36 | $9.12 | 8,700 |
| 2020-06-03 | $7.26 | $8.99 | 700 |
| 2020-06-02 | $7.13 | $8.83 | 2,800 |
| 2020-06-01 | $6.84 | $8.48 | 1,300 |
| 2020-05-29 | $6.64 | $8.23 | 427,300 |
| 2020-05-28 | $6.57 | $8.15 | 3,400 |
| 2020-05-27 | $6.55 | $8.11 | 4,300 |
| 2020-05-26 | $6.69 | $8.29 | 9,200 |
| 2020-05-22 | $6.81 | $8.44 | 75,900 |
| 2020-05-21 | $7.17 | $8.88 | 78,300 |
| 2020-05-20 | $7.22 | $8.95 | 7,400 |
| 2020-05-19 | $7.03 | $8.71 | 52,100 |
| 2020-05-18 | $6.72 | $8.33 | 0 |
| 2020-05-15 | $6.72 | $8.33 | 14,100 |
| 2020-05-14 | $6.54 | $8.10 | 3,200 |
| 2020-05-13 | $6.61 | $8.19 | 11,300 |
| 2020-05-12 | $7.11 | $8.81 | 6,900 |
| 2020-05-11 | $6.76 | $8.37 | 6,400 |
| 2020-05-08 | $6.86 | $8.50 | 2,100 |
| 2020-05-07 | $6.93 | $8.58 | 700 |
| 2020-05-06 | $6.80 | $8.43 | 36,100 |
| 2020-05-05 | $7.26 | $8.99 | 14,000 |
| 2020-05-04 | $7.02 | $8.70 | 3,000 |
| 2020-05-01 | $6.91 | $8.56 | 2,100 |
| 2020-04-30 | $7.25 | $8.99 | 1,100 |
| 2020-04-29 | $7.00 | $8.68 | 14,500 |
| 2020-04-28 | $6.42 | $7.95 | 1,200 |
| 2020-04-27 | $6.51 | $8.07 | 1,900 |
| 2020-04-24 | $6.49 | $8.04 | 2,800 |
| 2020-04-23 | $6.73 | $8.34 | 2,000 |
| 2020-04-22 | $6.35 | $7.87 | 19,100 |
| 2020-04-21 | $5.91 | $7.32 | 28,600 |
| 2020-04-20 | $5.74 | $7.11 | 9,100 |
| 2020-04-17 | $5.69 | $7.05 | 5,500 |
| 2020-04-16 | $5.46 | $6.76 | 8,600 |
| 2020-04-15 | $5.85 | $7.25 | 73,900 |
| 2020-04-14 | $6.25 | $7.74 | 1,000 |
| 2020-04-13 | $6.49 | $8.04 | 4,200 |
| 2020-04-09 | $6.18 | $7.65 | 58,700 |
| 2020-04-08 | $6.32 | $7.83 | 84,900 |
| 2020-04-07 | $6.00 | $7.43 | 1,600 |
| 2020-04-06 | $5.64 | $6.99 | 600 |
| 2020-04-03 | $5.23 | $6.48 | 7,200 |
| 2020-04-02 | $5.23 | $6.48 | 0 |
| 2020-04-01 | $5.23 | $6.48 | 3,000 |
| 2020-03-31 | $5.35 | $6.63 | 300 |
| 2020-03-30 | $4.81 | $5.96 | 700 |
| 2020-03-27 | $4.90 | $6.01 | 6,300 |
| 2020-03-26 | $5.49 | $6.74 | 7,500 |
| 2020-03-25 | $5.50 | $6.75 | 16,900 |
| 2020-03-24 | $4.84 | $5.94 | 1,800 |
| 2020-03-23 | $4.71 | $5.78 | 3,200 |
| 2020-03-20 | $5.23 | $6.42 | 1,100 |
| 2020-03-19 | $5.08 | $6.24 | 4,300 |
| 2020-03-18 | $4.82 | $5.92 | 1,300 |
| 2020-03-17 | $5.14 | $6.31 | 6,100 |
| 2020-03-16 | $5.64 | $6.92 | 10,700 |
| 2020-03-13 | $5.57 | $6.84 | 6,300 |
| 2020-03-12 | $5.84 | $7.17 | 7,800 |
| 2020-03-11 | $6.24 | $7.66 | 2,000 |
| 2020-03-10 | $6.79 | $8.33 | 7,700 |
| 2020-03-09 | $7.06 | $8.67 | 55,100 |
| 2020-03-06 | $8.90 | $10.92 | 1,600 |
| 2020-03-05 | $9.21 | $11.30 | 300 |
| 2020-03-04 | $9.34 | $11.46 | 4,000 |
| 2020-03-03 | $9.32 | $11.44 | 6,800 |
| 2020-03-02 | $9.35 | $11.47 | 1,300 |
| 2020-02-28 | $9.04 | $11.10 | 700 |
| 2020-02-27 | $9.29 | $11.40 | 12,100 |
| 2020-02-26 | $9.49 | $11.59 | 58,900 |
| 2020-02-25 | $9.87 | $12.06 | 87,900 |
| 2020-02-24 | $10.36 | $12.66 | 42,600 |
| 2020-02-21 | $10.96 | $13.38 | 2,300 |
| 2020-02-20 | $11.12 | $13.57 | 1,400 |
| 2020-02-19 | $11.13 | $13.60 | 1,500 |
| 2020-02-18 | $10.91 | $13.32 | 600 |
| 2020-02-14 | $10.90 | $13.31 | 1,600 |
| 2020-02-13 | $10.79 | $13.18 | 7,200 |
| 2020-02-12 | $11.11 | $13.56 | 8,500 |
| 2020-02-11 | $11.27 | $13.76 | 28,500 |
| 2020-02-10 | $11.19 | $13.66 | 5,900 |
| 2020-02-07 | $11.25 | $13.73 | 44,200 |
| 2020-02-06 | $11.57 | $14.12 | 300 |
| 2020-02-05 | $11.46 | $14.00 | 200 |
| 2020-02-04 | $11.14 | $13.60 | 200 |
| 2020-02-03 | $10.93 | $13.35 | 2,200 |
| 2020-01-31 | $10.90 | $13.31 | 1,200 |
| 2020-01-30 | $11.08 | $13.53 | 500 |
| 2020-01-29 | $11.19 | $13.60 | 500 |
| 2020-01-28 | $11.06 | $13.45 | 1,100 |
| 2020-01-27 | $10.83 | $13.16 | 1,400 |
| 2020-01-24 | $11.42 | $13.88 | 0 |
| 2020-01-23 | $11.42 | $13.88 | 400 |
| 2020-01-22 | $11.64 | $14.15 | 2,200 |
| 2020-01-21 | $11.91 | $14.48 | 600 |
| 2020-01-17 | $11.85 | $14.41 | 200 |
| 2020-01-16 | $11.71 | $14.23 | 300 |
| 2020-01-15 | $11.61 | $14.11 | 1,000 |
| 2020-01-14 | $11.58 | $14.07 | 68,200 |
| 2020-01-13 | $11.64 | $14.15 | 1,500 |
| 2020-01-10 | $11.85 | $14.41 | 3,800 |
| 2020-01-09 | $12.05 | $14.65 | 900 |
| 2020-01-08 | $12.04 | $14.64 | 400 |
| 2020-01-07 | $11.55 | $14.04 | 0 |
| 2020-01-06 | $11.55 | $14.04 | 0 |
| 2020-01-03 | $11.55 | $14.04 | 0 |
| 2020-01-02 | $11.55 | $14.04 | 200 |