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
- 2012-09-25 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 | $8.76 | $9.94 | 500 |
| 2020-12-30 | $8.75 | $9.93 | 0 |
| 2020-12-29 | $8.75 | $9.93 | 0 |
| 2020-12-28 | $8.75 | $9.93 | 0 |
| 2020-12-24 | $8.75 | $9.93 | 0 |
| 2020-12-23 | $8.75 | $9.93 | 0 |
| 2020-12-22 | $8.75 | $9.93 | 7,600 |
| 2020-12-21 | $9.25 | $10.49 | 200 |
| 2020-12-18 | $9.35 | $10.61 | 200 |
| 2020-12-17 | $9.60 | $10.89 | 600 |
| 2020-12-16 | $9.06 | $10.28 | 100 |
| 2020-12-15 | $8.99 | $10.20 | 300 |
| 2020-12-14 | $8.99 | $10.20 | 2,200 |
| 2020-12-11 | $9.25 | $10.49 | 8,400 |
| 2020-12-10 | $8.95 | $10.15 | 300 |
| 2020-12-09 | $8.93 | $10.13 | 6,800 |
| 2020-12-08 | $8.75 | $9.93 | 5,300 |
| 2020-12-07 | $9.14 | $10.37 | 5,100 |
| 2020-12-04 | $8.51 | $9.65 | 300 |
| 2020-12-03 | $8.00 | $9.07 | 3,000 |
| 2020-12-02 | $8.00 | $9.07 | 1,900 |
| 2020-12-01 | $8.69 | $9.86 | 0 |
| 2020-11-30 | $8.69 | $9.86 | 0 |
| 2020-11-27 | $8.69 | $9.86 | 200 |
| 2020-11-25 | $8.76 | $9.94 | 300 |
| 2020-11-24 | $8.80 | $9.98 | 1,100 |
| 2020-11-23 | $7.43 | $8.43 | 1,100 |
| 2020-11-20 | $7.18 | $8.14 | 1,100 |
| 2020-11-19 | $7.44 | $8.44 | 3,500 |
| 2020-11-18 | $7.75 | $8.79 | 4,700 |
| 2020-11-17 | $7.20 | $8.17 | 3,000 |
| 2020-11-16 | $6.89 | $7.82 | 2,200 |
| 2020-11-13 | $7.03 | $7.97 | 200 |
| 2020-11-12 | $6.75 | $7.66 | 900 |
| 2020-11-11 | $6.84 | $7.76 | 700 |
| 2020-11-10 | $7.40 | $8.39 | 300 |
| 2020-11-09 | $7.44 | $8.44 | 2,500 |
| 2020-11-06 | $5.70 | $6.47 | 400 |
| 2020-11-05 | $5.93 | $6.73 | 32,400 |
| 2020-11-04 | $5.93 | $6.73 | 1,900 |
| 2020-11-03 | $6.05 | $6.86 | 6,000 |
| 2020-11-02 | $5.55 | $6.30 | 9,400 |
| 2020-10-30 | $5.24 | $5.94 | 5,600 |
| 2020-10-29 | $4.68 | $5.31 | 6,000 |
| 2020-10-28 | $5.24 | $5.94 | 600 |
| 2020-10-27 | $5.55 | $6.30 | 4,800 |
| 2020-10-26 | $6.20 | $7.03 | 600 |
| 2020-10-23 | $6.44 | $7.30 | 0 |
| 2020-10-22 | $6.44 | $7.30 | 0 |
| 2020-10-21 | $6.44 | $7.30 | 100 |
| 2020-10-20 | $6.44 | $7.30 | 100 |
| 2020-10-19 | $6.44 | $7.30 | 200 |
| 2020-10-16 | $6.35 | $7.20 | 2,800 |
| 2020-10-15 | $6.49 | $7.36 | 20,700 |
| 2020-10-14 | $6.51 | $7.38 | 7,600 |
| 2020-10-13 | $7.12 | $8.08 | 0 |
| 2020-10-12 | $7.12 | $8.08 | 800 |
| 2020-10-09 | $7.57 | $8.59 | 600 |
| 2020-10-08 | $7.69 | $8.72 | 0 |
| 2020-10-07 | $7.69 | $8.72 | 100 |
| 2020-10-06 | $7.68 | $8.71 | 0 |
| 2020-10-05 | $7.68 | $8.71 | 0 |
| 2020-10-02 | $7.68 | $8.71 | 0 |
| 2020-10-01 | $7.68 | $8.71 | 0 |
| 2020-09-30 | $7.68 | $8.71 | 200 |
| 2020-09-29 | $7.64 | $8.67 | 100 |
| 2020-09-28 | $7.42 | $8.42 | 0 |
| 2020-09-25 | $7.42 | $8.42 | 0 |
| 2020-09-24 | $7.42 | $8.42 | 200 |
| 2020-09-23 | $7.80 | $8.85 | 600 |
| 2020-09-22 | $7.82 | $8.87 | 0 |
| 2020-09-21 | $7.82 | $8.87 | 1,200 |
| 2020-09-18 | $8.45 | $9.58 | 100 |
| 2020-09-17 | $8.44 | $9.57 | 500 |
| 2020-09-16 | $8.00 | $9.07 | 500 |
| 2020-09-15 | $8.00 | $9.07 | 1,000 |
| 2020-09-14 | $7.85 | $8.90 | 1,200 |
| 2020-09-11 | $8.09 | $9.18 | 1,500 |
| 2020-09-10 | $8.31 | $9.43 | 800 |
| 2020-09-09 | $7.99 | $9.06 | 200 |
| 2020-09-08 | $8.60 | $9.76 | 5,500 |
| 2020-09-04 | $8.57 | $9.72 | 900 |
| 2020-09-03 | $8.13 | $9.22 | 1,100 |
| 2020-09-02 | $8.47 | $9.61 | 0 |
| 2020-09-01 | $8.47 | $9.61 | 500 |
| 2020-08-31 | $7.86 | $8.92 | 8,900 |
| 2020-08-28 | $8.58 | $9.73 | 300 |
| 2020-08-27 | $8.15 | $9.24 | 5,600 |
| 2020-08-26 | $8.46 | $9.60 | 1,100 |
| 2020-08-25 | $8.35 | $9.47 | 0 |
| 2020-08-24 | $8.35 | $9.47 | 1,000 |
| 2020-08-21 | $8.20 | $9.30 | 900 |
| 2020-08-20 | $7.88 | $8.94 | 1,100 |
| 2020-08-19 | $7.88 | $8.94 | 700 |
| 2020-08-18 | $7.36 | $8.35 | 2,400 |
| 2020-08-17 | $8.24 | $9.35 | 0 |
| 2020-08-14 | $8.24 | $9.35 | 600 |
| 2020-08-13 | $9.00 | $10.21 | 200 |
| 2020-08-12 | $8.97 | $10.17 | 1,600 |
| 2020-08-11 | $8.74 | $9.91 | 0 |
| 2020-08-10 | $8.74 | $9.91 | 700 |
| 2020-08-07 | $8.40 | $9.53 | 300 |
| 2020-08-06 | $8.63 | $9.79 | 100 |
| 2020-08-05 | $8.65 | $9.81 | 900 |
| 2020-08-04 | $8.40 | $9.53 | 0 |
| 2020-08-03 | $8.06 | $9.14 | 100 |
| 2020-07-31 | $8.00 | $9.07 | 200 |
| 2020-07-30 | $8.40 | $9.53 | 1,100 |
| 2020-07-29 | $8.37 | $9.49 | 0 |
| 2020-07-28 | $8.37 | $9.49 | 0 |
| 2020-07-27 | $8.37 | $9.49 | 0 |
| 2020-07-24 | $8.37 | $9.49 | 0 |
| 2020-07-23 | $8.37 | $9.49 | 1,100 |
| 2020-07-22 | $8.44 | $9.57 | 2,600 |
| 2020-07-21 | $8.77 | $9.95 | 0 |
| 2020-07-20 | $8.77 | $9.95 | 800 |
| 2020-07-17 | $8.99 | $10.20 | 300 |
| 2020-07-16 | $8.36 | $9.48 | 0 |
| 2020-07-15 | $8.36 | $9.48 | 300 |
| 2020-07-14 | $8.15 | $9.24 | 0 |
| 2020-07-13 | $8.15 | $9.24 | 700 |
| 2020-07-10 | $8.16 | $9.26 | 1,300 |
| 2020-07-09 | $8.16 | $9.26 | 6,400 |
| 2020-07-08 | $7.94 | $9.01 | 0 |
| 2020-07-07 | $7.94 | $9.01 | 22,700 |
| 2020-07-06 | $8.32 | $9.44 | 1,100 |
| 2020-07-02 | $7.70 | $8.73 | 2,800 |
| 2020-07-01 | $7.35 | $8.34 | 5,000 |
| 2020-06-30 | $7.76 | $8.80 | 1,500 |
| 2020-06-29 | $7.65 | $8.68 | 700 |
| 2020-06-26 | $7.68 | $8.71 | 400 |
| 2020-06-25 | $8.12 | $9.21 | 800 |
| 2020-06-24 | $8.24 | $9.35 | 1,500 |
| 2020-06-23 | $8.80 | $9.98 | 1,000 |
| 2020-06-22 | $7.75 | $8.79 | 4,300 |
| 2020-06-19 | $8.54 | $9.69 | 900 |
| 2020-06-18 | $8.35 | $9.47 | 3,000 |
| 2020-06-17 | $8.39 | $9.52 | 400 |
| 2020-06-16 | $8.62 | $9.78 | 2,600 |
| 2020-06-15 | $8.99 | $10.20 | 6,200 |
| 2020-06-12 | $8.70 | $9.87 | 36,600 |
| 2020-06-11 | $7.32 | $8.30 | 26,400 |
| 2020-06-10 | $8.90 | $10.10 | 3,400 |
| 2020-06-09 | $10.10 | $11.46 | 19,500 |
| 2020-06-08 | $11.19 | $12.69 | 9,800 |
| 2020-06-05 | $8.88 | $10.07 | 5,900 |
| 2020-06-04 | $8.00 | $9.07 | 4,800 |
| 2020-06-03 | $7.50 | $8.51 | 6,000 |
| 2020-06-02 | $6.85 | $7.77 | 10,600 |
| 2020-06-01 | $5.90 | $6.69 | 2,800 |
| 2020-05-29 | $5.24 | $5.94 | 800 |
| 2020-05-28 | $5.00 | $5.67 | 3,400 |
| 2020-05-27 | $4.95 | $5.61 | 7,300 |
| 2020-05-26 | $4.65 | $5.27 | 19,700 |
| 2020-05-22 | $4.52 | $5.13 | 300 |
| 2020-05-21 | $4.90 | $5.56 | 500 |
| 2020-05-20 | $4.88 | $5.54 | 600 |
| 2020-05-19 | $4.75 | $5.39 | 2,200 |
| 2020-05-18 | $4.75 | $5.39 | 11,000 |
| 2020-05-15 | $4.36 | $4.95 | 500 |
| 2020-05-14 | $4.20 | $4.76 | 4,900 |
| 2020-05-13 | $3.79 | $4.30 | 4,300 |
| 2020-05-12 | $4.56 | $5.17 | 200 |
| 2020-05-11 | $4.56 | $5.17 | 7,800 |
| 2020-05-08 | $4.60 | $5.22 | 900 |
| 2020-05-07 | $4.50 | $5.10 | 1,000 |
| 2020-05-06 | $4.50 | $5.10 | 3,600 |
| 2020-05-05 | $4.61 | $5.23 | 7,400 |
| 2020-05-04 | $4.70 | $5.33 | 7,300 |
| 2020-05-01 | $4.13 | $4.68 | 2,800 |
| 2020-04-30 | $4.60 | $5.22 | 8,800 |
| 2020-04-29 | $4.95 | $5.61 | 43,100 |
| 2020-04-28 | $4.33 | $4.91 | 18,400 |
| 2020-04-27 | $4.25 | $4.82 | 28,700 |
| 2020-04-24 | $3.60 | $4.08 | 11,200 |
| 2020-04-23 | $3.40 | $3.86 | 8,200 |
| 2020-04-22 | $3.14 | $3.56 | 4,000 |
| 2020-04-21 | $2.96 | $3.36 | 2,700 |
| 2020-04-20 | $3.03 | $3.44 | 3,800 |
| 2020-04-17 | $3.19 | $3.62 | 5,300 |
| 2020-04-16 | $3.00 | $3.40 | 18,500 |
| 2020-04-15 | $3.42 | $3.88 | 7,000 |
| 2020-04-14 | $3.80 | $4.31 | 7,900 |
| 2020-04-13 | $4.20 | $4.76 | 8,300 |
| 2020-04-09 | $4.11 | $4.66 | 8,900 |
| 2020-04-08 | $3.80 | $4.31 | 17,300 |
| 2020-04-07 | $4.00 | $4.54 | 22,500 |
| 2020-04-06 | $2.40 | $2.72 | 6,300 |
| 2020-04-03 | $2.20 | $2.50 | 4,100 |
| 2020-04-02 | $2.31 | $2.62 | 2,900 |
| 2020-04-01 | $1.95 | $2.21 | 9,600 |
| 2020-03-31 | $2.09 | $2.37 | 4,300 |
| 2020-03-30 | $2.04 | $2.31 | 8,000 |
| 2020-03-27 | $1.83 | $2.08 | 86,300 |
| 2020-03-26 | $2.25 | $2.55 | 16,700 |
| 2020-03-25 | $1.58 | $1.79 | 13,300 |
| 2020-03-24 | $1.63 | $1.85 | 14,700 |
| 2020-03-23 | $1.40 | $1.59 | 13,100 |
| 2020-03-20 | $1.65 | $1.87 | 6,100 |
| 2020-03-19 | $1.88 | $2.13 | 5,500 |
| 2020-03-18 | $2.33 | $2.64 | 700 |
| 2020-03-17 | $2.42 | $2.75 | 5,300 |
| 2020-03-16 | $3.00 | $3.40 | 10,000 |
| 2020-03-13 | $3.15 | $3.57 | 10,300 |
| 2020-03-12 | $2.50 | $2.84 | 8,600 |
| 2020-03-11 | $3.48 | $3.95 | 2,100 |
| 2020-03-10 | $4.79 | $5.43 | 200 |
| 2020-03-09 | $5.49 | $6.23 | 200 |
| 2020-03-06 | $9.70 | $11.00 | 800 |
| 2020-03-05 | $10.54 | $11.96 | 2,700 |
| 2020-03-04 | $18.92 | $21.46 | 0 |
| 2020-03-03 | $18.92 | $21.46 | 0 |
| 2020-03-02 | $18.92 | $21.46 | 0 |
| 2020-02-28 | $18.92 | $21.46 | 0 |
| 2020-02-27 | $18.92 | $21.46 | 0 |
| 2020-02-26 | $18.92 | $21.46 | 0 |
| 2020-02-25 | $18.92 | $21.46 | 0 |
| 2020-02-24 | $18.92 | $21.46 | 0 |
| 2020-02-21 | $18.92 | $21.46 | 0 |
| 2020-02-20 | $18.92 | $21.46 | 0 |
| 2020-02-19 | $18.92 | $21.46 | 0 |
| 2020-02-18 | $18.92 | $21.46 | 0 |
| 2020-02-14 | $18.92 | $21.46 | 0 |
| 2020-02-13 | $18.92 | $21.46 | 0 |
| 2020-02-12 | $18.92 | $21.46 | 0 |
| 2020-02-11 | $18.92 | $21.46 | 0 |
| 2020-02-10 | $18.92 | $21.46 | 0 |
| 2020-02-07 | $18.92 | $21.46 | 0 |
| 2020-02-06 | $18.92 | $21.46 | 0 |
| 2020-02-05 | $18.92 | $21.46 | 0 |
| 2020-02-04 | $18.92 | $21.46 | 0 |
| 2020-02-03 | $18.92 | $21.46 | 0 |
| 2020-01-31 | $18.92 | $21.46 | 0 |
| 2020-01-30 | $18.92 | $21.46 | 0 |
| 2020-01-29 | $18.92 | $21.46 | 0 |
| 2020-01-28 | $18.92 | $21.46 | 0 |
| 2020-01-27 | $18.92 | $21.46 | 0 |
| 2020-01-24 | $18.92 | $21.46 | 0 |
| 2020-01-23 | $18.92 | $21.46 | 0 |
| 2020-01-22 | $18.92 | $21.46 | 0 |
| 2020-01-21 | $18.92 | $21.46 | 0 |
| 2020-01-17 | $18.92 | $21.46 | 0 |
| 2020-01-16 | $18.92 | $21.46 | 0 |
| 2020-01-15 | $18.92 | $21.46 | 0 |
| 2020-01-14 | $18.92 | $21.46 | 0 |
| 2020-01-13 | $18.92 | $21.46 | 0 |
| 2020-01-10 | $18.92 | $21.46 | 0 |
| 2020-01-09 | $18.92 | $21.46 | 0 |
| 2020-01-08 | $18.92 | $21.46 | 0 |
| 2020-01-07 | $18.92 | $21.46 | 0 |
| 2020-01-06 | $18.92 | $21.46 | 0 |
| 2020-01-03 | $18.92 | $21.46 | 0 |
| 2020-01-02 | $18.92 | $21.46 | 0 |