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
- 2013-04-09 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 | $8.27 | $17.85 | 1,269 |
| 2020-12-30 | $8.42 | $18.18 | 6 |
| 2020-12-29 | $8.19 | $17.68 | 36 |
| 2020-12-28 | $8.43 | $18.19 | 0 |
| 2020-12-24 | $8.43 | $18.19 | 0 |
| 2020-12-23 | $8.43 | $18.19 | 0 |
| 2020-12-22 | $8.43 | $18.19 | 6,000 |
| 2020-12-21 | $8.24 | $17.77 | 0 |
| 2020-12-18 | $8.24 | $17.77 | 0 |
| 2020-12-17 | $8.24 | $17.77 | 0 |
| 2020-12-16 | $8.24 | $17.77 | 0 |
| 2020-12-15 | $8.24 | $17.77 | 0 |
| 2020-12-14 | $8.24 | $17.77 | 0 |
| 2020-12-11 | $8.24 | $17.77 | 0 |
| 2020-12-10 | $8.24 | $17.77 | 0 |
| 2020-12-09 | $8.24 | $17.77 | 0 |
| 2020-12-08 | $8.24 | $17.77 | 30 |
| 2020-12-07 | $8.02 | $17.31 | 0 |
| 2020-12-04 | $8.02 | $17.31 | 0 |
| 2020-12-03 | $8.02 | $17.31 | 3 |
| 2020-12-02 | $8.23 | $17.77 | 0 |
| 2020-12-01 | $8.23 | $17.77 | 0 |
| 2020-11-30 | $8.23 | $17.77 | 30 |
| 2020-11-27 | $8.54 | $18.43 | 30 |
| 2020-11-25 | $8.13 | $17.54 | 0 |
| 2020-11-24 | $8.13 | $17.54 | 4,320 |
| 2020-11-23 | $7.93 | $17.11 | 0 |
| 2020-11-20 | $7.93 | $17.11 | 0 |
| 2020-11-19 | $7.93 | $17.11 | 9 |
| 2020-11-18 | $8.07 | $17.41 | 1,677 |
| 2020-11-17 | $8.53 | $18.41 | 0 |
| 2020-11-16 | $8.53 | $18.41 | 12 |
| 2020-11-13 | $8.51 | $18.36 | 0 |
| 2020-11-12 | $8.51 | $18.36 | 0 |
| 2020-11-11 | $8.51 | $18.36 | 0 |
| 2020-11-10 | $8.51 | $18.36 | 0 |
| 2020-11-09 | $8.51 | $18.36 | 0 |
| 2020-11-06 | $8.51 | $18.36 | 0 |
| 2020-11-05 | $8.51 | $18.36 | 0 |
| 2020-11-04 | $8.51 | $18.36 | 30 |
| 2020-11-03 | $8.59 | $18.54 | 30 |
| 2020-11-02 | $9.15 | $19.75 | 0 |
| 2020-10-30 | $9.15 | $19.75 | 0 |
| 2020-10-29 | $9.15 | $19.75 | 14,103 |
| 2020-10-28 | $8.68 | $18.74 | 0 |
| 2020-10-27 | $8.68 | $18.74 | 600 |
| 2020-10-26 | $8.73 | $18.85 | 1,530 |
| 2020-10-23 | $9.57 | $20.64 | 0 |
| 2020-10-22 | $9.57 | $20.64 | 20,241 |
| 2020-10-21 | $10.03 | $21.65 | 0 |
| 2020-10-20 | $10.03 | $21.65 | 0 |
| 2020-10-19 | $10.03 | $21.65 | 0 |
| 2020-10-16 | $10.03 | $21.65 | 0 |
| 2020-10-15 | $10.03 | $21.65 | 0 |
| 2020-10-14 | $10.03 | $21.65 | 525 |
| 2020-10-13 | $9.53 | $20.56 | 0 |
| 2020-10-12 | $9.53 | $20.56 | 0 |
| 2020-10-09 | $9.53 | $20.56 | 225 |
| 2020-10-08 | $9.50 | $20.50 | 600 |
| 2020-10-07 | $9.32 | $20.11 | 0 |
| 2020-10-06 | $9.32 | $20.11 | 0 |
| 2020-10-05 | $9.32 | $20.11 | 0 |
| 2020-10-02 | $9.32 | $20.11 | 0 |
| 2020-10-01 | $9.32 | $20.11 | 0 |
| 2020-09-30 | $9.32 | $20.11 | 0 |
| 2020-09-29 | $9.32 | $20.11 | 0 |
| 2020-09-28 | $9.32 | $9.32 | 0 |
| 2020-09-25 | $9.32 | $9.32 | 0 |
| 2020-09-24 | $9.32 | $9.32 | 0 |
| 2020-09-23 | $9.32 | $9.32 | 0 |
| 2020-09-22 | $9.32 | $9.32 | 0 |
| 2020-09-21 | $9.32 | $9.32 | 0 |
| 2020-09-18 | $9.32 | $9.32 | 0 |
| 2020-09-17 | $9.32 | $9.32 | 0 |
| 2020-09-16 | $9.32 | $9.32 | 0 |
| 2020-09-15 | $9.32 | $9.32 | 0 |
| 2020-09-14 | $9.32 | $9.32 | 0 |
| 2020-09-11 | $9.32 | $9.32 | 0 |
| 2020-09-10 | $9.32 | $9.32 | 0 |
| 2020-09-09 | $9.32 | $9.32 | 0 |
| 2020-09-08 | $9.32 | $9.32 | 0 |
| 2020-09-04 | $9.32 | $9.32 | 0 |
| 2020-09-03 | $9.32 | $9.32 | 0 |
| 2020-09-02 | $9.32 | $9.32 | 0 |
| 2020-09-01 | $9.32 | $9.32 | 0 |
| 2020-08-31 | $9.32 | $9.32 | 0 |
| 2020-08-28 | $9.32 | $9.32 | 6 |
| 2020-08-27 | $9.26 | $9.26 | 0 |
| 2020-08-26 | $9.26 | $9.26 | 0 |
| 2020-08-25 | $9.26 | $9.26 | 6 |
| 2020-08-24 | $9.41 | $9.41 | 141 |
| 2020-08-21 | $9.05 | $9.05 | 0 |
| 2020-08-20 | $9.05 | $9.05 | 0 |
| 2020-08-19 | $9.05 | $9.05 | 0 |
| 2020-08-18 | $9.05 | $9.05 | 0 |
| 2020-08-17 | $9.05 | $9.05 | 162 |
| 2020-08-14 | $9.18 | $9.19 | 150 |
| 2020-08-13 | $8.75 | $8.76 | 225 |
| 2020-08-12 | $9.58 | $9.59 | 0 |
| 2020-08-11 | $9.58 | $9.59 | 0 |
| 2020-08-10 | $9.58 | $9.59 | 0 |
| 2020-08-07 | $9.58 | $9.59 | 0 |
| 2020-08-06 | $9.58 | $9.59 | 0 |
| 2020-08-05 | $9.58 | $9.59 | 0 |
| 2020-08-04 | $9.58 | $9.59 | 1,890 |
| 2020-08-03 | $9.43 | $9.43 | 1,800 |
| 2020-07-31 | $9.18 | $9.18 | 6,000 |
| 2020-07-30 | $7.86 | $7.87 | 600 |
| 2020-07-29 | $7.89 | $7.89 | 0 |
| 2020-07-28 | $7.89 | $7.89 | 0 |
| 2020-07-27 | $7.89 | $7.89 | 0 |
| 2020-07-24 | $7.89 | $7.89 | 12,000 |
| 2020-07-23 | $7.38 | $7.38 | 0 |
| 2020-07-22 | $7.38 | $7.38 | 0 |
| 2020-07-21 | $7.38 | $7.38 | 0 |
| 2020-07-20 | $7.38 | $7.38 | 0 |
| 2020-07-17 | $7.38 | $7.38 | 0 |
| 2020-07-16 | $7.38 | $7.38 | 0 |
| 2020-07-15 | $7.38 | $7.38 | 0 |
| 2020-07-14 | $7.38 | $7.38 | 0 |
| 2020-07-13 | $7.38 | $7.38 | 0 |
| 2020-07-10 | $7.38 | $7.38 | 0 |
| 2020-07-09 | $7.38 | $7.38 | 0 |
| 2020-07-08 | $7.38 | $7.38 | 0 |
| 2020-07-07 | $7.38 | $7.38 | 0 |
| 2020-07-06 | $7.38 | $7.38 | 0 |
| 2020-07-02 | $7.38 | $7.38 | 0 |
| 2020-07-01 | $7.38 | $7.38 | 0 |
| 2020-06-30 | $7.38 | $7.38 | 0 |
| 2020-06-29 | $7.38 | $7.38 | 0 |
| 2020-06-26 | $7.38 | $7.38 | 0 |
| 2020-06-25 | $7.38 | $7.38 | 0 |
| 2020-06-24 | $7.38 | $7.38 | 6 |
| 2020-06-23 | $6.45 | $6.45 | 0 |
| 2020-06-22 | $6.45 | $6.45 | 0 |
| 2020-06-19 | $6.45 | $6.45 | 0 |
| 2020-06-18 | $6.45 | $6.45 | 0 |
| 2020-06-17 | $6.45 | $6.45 | 0 |
| 2020-06-16 | $6.45 | $6.45 | 0 |
| 2020-06-15 | $6.45 | $6.45 | 0 |
| 2020-06-12 | $6.45 | $6.45 | 0 |
| 2020-06-11 | $6.45 | $6.45 | 0 |
| 2020-06-10 | $6.45 | $6.45 | 0 |
| 2020-06-09 | $6.45 | $6.45 | 0 |
| 2020-06-08 | $6.45 | $6.45 | 0 |
| 2020-06-05 | $6.45 | $6.45 | 0 |
| 2020-06-04 | $6.45 | $6.45 | 0 |
| 2020-06-03 | $6.45 | $6.45 | 0 |
| 2020-06-02 | $6.45 | $6.45 | 1,500 |
| 2020-06-01 | $6.17 | $6.17 | 165 |
| 2020-05-29 | $6.05 | $6.05 | 1,875 |
| 2020-05-28 | $6.03 | $6.04 | 96 |
| 2020-05-27 | $6.00 | $6.00 | 0 |
| 2020-05-26 | $6.00 | $6.00 | 0 |
| 2020-05-22 | $6.00 | $6.00 | 0 |
| 2020-05-21 | $6.00 | $6.00 | 0 |
| 2020-05-20 | $6.00 | $6.00 | 0 |
| 2020-05-19 | $6.00 | $6.00 | 0 |
| 2020-05-18 | $6.00 | $6.00 | 0 |
| 2020-05-15 | $6.00 | $6.00 | 0 |
| 2020-05-14 | $6.00 | $6.00 | 0 |
| 2020-05-13 | $6.00 | $6.00 | 0 |
| 2020-05-12 | $6.00 | $6.00 | 600 |
| 2020-05-11 | $5.41 | $5.41 | 0 |
| 2020-05-08 | $5.41 | $5.41 | 0 |
| 2020-05-07 | $5.41 | $5.41 | 0 |
| 2020-05-06 | $5.41 | $5.41 | 0 |
| 2020-05-05 | $5.41 | $5.41 | 0 |
| 2020-05-04 | $5.41 | $5.41 | 0 |
| 2020-05-01 | $5.41 | $5.41 | 840 |
| 2020-04-30 | $5.11 | $5.11 | 0 |
| 2020-04-29 | $5.11 | $5.11 | 0 |
| 2020-04-28 | $5.11 | $5.11 | 0 |
| 2020-04-27 | $5.11 | $5.11 | 150 |
| 2020-04-24 | $5.07 | $5.07 | 0 |
| 2020-04-23 | $5.07 | $5.07 | 0 |
| 2020-04-22 | $5.07 | $5.07 | 0 |
| 2020-04-21 | $5.07 | $5.07 | 0 |
| 2020-04-20 | $5.07 | $5.07 | 0 |
| 2020-04-17 | $5.07 | $5.07 | 0 |
| 2020-04-16 | $5.07 | $5.07 | 0 |
| 2020-04-15 | $5.07 | $5.07 | 0 |
| 2020-04-14 | $5.07 | $5.07 | 0 |
| 2020-04-13 | $5.07 | $5.07 | 3,000 |
| 2020-04-09 | $4.51 | $4.51 | 0 |
| 2020-04-08 | $4.51 | $4.51 | 0 |
| 2020-04-07 | $4.51 | $4.51 | 0 |
| 2020-04-06 | $4.51 | $4.51 | 57 |
| 2020-04-03 | $3.97 | $3.97 | 0 |
| 2020-04-02 | $3.97 | $3.97 | 0 |
| 2020-04-01 | $3.97 | $3.97 | 0 |
| 2020-03-31 | $3.97 | $3.97 | 0 |
| 2020-03-30 | $3.97 | $3.97 | 0 |
| 2020-03-27 | $3.97 | — | 0 |
| 2020-03-26 | $3.97 | — | 0 |
| 2020-03-25 | $3.97 | — | 0 |
| 2020-03-24 | $3.97 | — | 0 |
| 2020-03-23 | $3.97 | — | 0 |
| 2020-03-20 | $3.97 | — | 0 |
| 2020-03-19 | $3.97 | — | 0 |
| 2020-03-18 | $3.97 | — | 0 |
| 2020-03-17 | $3.97 | — | 0 |
| 2020-03-16 | $3.97 | — | 0 |
| 2020-03-13 | $3.97 | — | 30 |
| 2020-03-12 | $3.71 | — | 60 |
| 2020-03-11 | $4.92 | — | 0 |
| 2020-03-10 | $4.92 | — | 0 |
| 2020-03-09 | $4.92 | — | 0 |
| 2020-03-06 | $4.92 | — | 0 |
| 2020-03-05 | $4.92 | — | 0 |
| 2020-03-04 | $4.92 | — | 0 |
| 2020-03-03 | $4.92 | — | 0 |
| 2020-03-02 | $4.92 | — | 0 |
| 2020-02-28 | $4.92 | — | 0 |
| 2020-02-27 | $4.92 | — | 0 |
| 2020-02-26 | $4.92 | — | 14,985 |
| 2020-02-25 | $4.88 | — | 18,930 |
| 2020-02-24 | $4.96 | — | 10,389 |
| 2020-02-21 | $5.55 | — | 0 |
| 2020-02-20 | $5.55 | — | 0 |
| 2020-02-19 | $5.55 | — | 0 |
| 2020-02-18 | $5.55 | — | 0 |
| 2020-02-14 | $5.55 | — | 0 |
| 2020-02-13 | $5.55 | — | 675 |
| 2020-02-12 | $5.12 | — | 0 |
| 2020-02-11 | $5.12 | — | 0 |
| 2020-02-10 | $5.12 | — | 0 |
| 2020-02-07 | $5.12 | — | 0 |
| 2020-02-06 | $5.12 | — | 0 |
| 2020-02-05 | $5.12 | — | 0 |
| 2020-02-04 | $5.12 | — | 270 |
| 2020-02-03 | $4.90 | — | 600 |
| 2020-01-31 | $5.40 | — | 1,200 |
| 2020-01-30 | $5.64 | — | 0 |
| 2020-01-29 | $5.64 | — | 0 |
| 2020-01-28 | $5.64 | — | 525 |
| 2020-01-27 | $5.55 | — | 255 |
| 2020-01-24 | $5.93 | — | 0 |
| 2020-01-23 | $5.93 | — | 0 |
| 2020-01-22 | $5.93 | — | 0 |
| 2020-01-21 | $5.93 | — | 0 |
| 2020-01-17 | $5.93 | — | 0 |
| 2020-01-16 | $5.93 | — | 0 |
| 2020-01-15 | $5.93 | — | 300 |
| 2020-01-14 | $5.96 | — | 9 |
| 2020-01-13 | $6.26 | — | 0 |
| 2020-01-10 | $6.26 | — | 0 |
| 2020-01-09 | $6.26 | — | 0 |
| 2020-01-08 | $6.26 | — | 0 |
| 2020-01-07 | $6.26 | — | 0 |
| 2020-01-06 | $6.26 | — | 0 |
| 2020-01-03 | $6.26 | — | 0 |
| 2020-01-02 | $6.26 | — | 0 |