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
- 2005-08-03 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 | $9.17 | $13.31 | 3,100 |
| 2020-12-30 | $9.58 | $13.90 | 3,500 |
| 2020-12-29 | $9.50 | $13.79 | 0 |
| 2020-12-28 | $9.50 | $13.79 | 13,900 |
| 2020-12-24 | $9.20 | $13.35 | 1,000 |
| 2020-12-23 | $9.20 | $13.35 | 700 |
| 2020-12-22 | $9.20 | $13.35 | 6,800 |
| 2020-12-21 | $9.25 | $13.42 | 0 |
| 2020-12-18 | $9.25 | $13.42 | 200 |
| 2020-12-17 | $9.25 | $13.42 | 300 |
| 2020-12-16 | $9.43 | $13.68 | 1,700 |
| 2020-12-15 | $9.40 | $13.64 | 100 |
| 2020-12-14 | $9.41 | $13.66 | 0 |
| 2020-12-11 | $9.41 | $13.66 | 1,200 |
| 2020-12-10 | $9.57 | $13.89 | 300 |
| 2020-12-09 | $9.41 | $13.66 | 10,100 |
| 2020-12-08 | $9.46 | $13.73 | 700 |
| 2020-12-07 | $9.40 | $13.64 | 200 |
| 2020-12-04 | $9.58 | $13.90 | 400 |
| 2020-12-03 | $9.70 | $14.08 | 500 |
| 2020-12-02 | $9.65 | $14.00 | 2,200 |
| 2020-12-01 | $9.40 | $13.64 | 2,400 |
| 2020-11-30 | $9.05 | $13.13 | 3,600 |
| 2020-11-27 | $9.38 | $13.61 | 2,900 |
| 2020-11-25 | $9.91 | $14.38 | 5,900 |
| 2020-11-24 | $9.82 | $14.25 | 800 |
| 2020-11-23 | $9.86 | $14.31 | 1,100 |
| 2020-11-20 | $9.88 | $14.34 | 100 |
| 2020-11-19 | $9.67 | $14.03 | 800 |
| 2020-11-18 | $10.05 | $14.58 | 400 |
| 2020-11-17 | $10.05 | $14.58 | 1,200 |
| 2020-11-16 | $10.28 | $14.92 | 2,800 |
| 2020-11-13 | $9.61 | $13.95 | 800 |
| 2020-11-12 | $9.63 | $13.97 | 300 |
| 2020-11-11 | $9.58 | $13.90 | 1,400 |
| 2020-11-10 | $9.40 | $13.64 | 400 |
| 2020-11-09 | $9.07 | $13.16 | 1,000 |
| 2020-11-06 | $8.97 | $13.02 | 1,000 |
| 2020-11-05 | $9.17 | $13.31 | 300 |
| 2020-11-04 | $8.32 | $12.07 | 500 |
| 2020-11-03 | $8.49 | $12.32 | 4,500 |
| 2020-11-02 | $8.25 | $11.97 | 1,400 |
| 2020-10-30 | $7.91 | $11.48 | 2,500 |
| 2020-10-29 | $8.25 | $11.97 | 6,200 |
| 2020-10-28 | $8.40 | $12.19 | 3,100 |
| 2020-10-27 | $8.24 | $11.96 | 3,100 |
| 2020-10-26 | $8.44 | $12.25 | 4,200 |
| 2020-10-23 | $8.63 | $12.52 | 300 |
| 2020-10-22 | $8.44 | $12.25 | 3,200 |
| 2020-10-21 | $8.01 | $11.62 | 5,500 |
| 2020-10-20 | $7.96 | $11.55 | 4,900 |
| 2020-10-19 | $7.80 | $11.32 | 2,200 |
| 2020-10-16 | $7.74 | $11.23 | 2,900 |
| 2020-10-15 | $7.69 | $11.16 | 500 |
| 2020-10-14 | $7.84 | $11.38 | 600 |
| 2020-10-13 | $7.77 | $11.28 | 300 |
| 2020-10-12 | $7.76 | $11.26 | 2,700 |
| 2020-10-09 | $7.72 | $11.20 | 5,100 |
| 2020-10-08 | $7.57 | $10.99 | 400 |
| 2020-10-07 | $7.45 | $10.81 | 2,400 |
| 2020-10-06 | $7.44 | $10.80 | 2,200 |
| 2020-10-05 | $7.23 | $10.49 | 3,200 |
| 2020-10-02 | $6.88 | $9.98 | 1,700 |
| 2020-10-01 | $7.12 | $10.33 | 0 |
| 2020-09-30 | $7.12 | $10.33 | 400 |
| 2020-09-29 | $7.16 | $10.39 | 17,500 |
| 2020-09-28 | $6.90 | $10.01 | 5,100 |
| 2020-09-25 | $6.64 | $9.64 | 3,800 |
| 2020-09-24 | $6.76 | $9.81 | 4,200 |
| 2020-09-23 | $6.96 | $10.10 | 0 |
| 2020-09-22 | $6.96 | $10.10 | 0 |
| 2020-09-21 | $6.96 | $10.10 | 10,000 |
| 2020-09-18 | $7.15 | $10.38 | 8,300 |
| 2020-09-17 | $7.41 | $10.75 | 0 |
| 2020-09-16 | $7.41 | $10.75 | 1,400 |
| 2020-09-15 | $7.15 | $10.38 | 1,300 |
| 2020-09-14 | $7.17 | $10.40 | 5,200 |
| 2020-09-11 | $7.04 | $10.22 | 0 |
| 2020-09-10 | $7.04 | $10.22 | 3,300 |
| 2020-09-09 | $6.77 | $9.82 | 9,000 |
| 2020-09-08 | $6.68 | $9.69 | 16,700 |
| 2020-09-04 | $7.32 | $10.62 | 500 |
| 2020-09-03 | $7.30 | $10.59 | 5,300 |
| 2020-09-02 | $7.04 | $10.22 | 100 |
| 2020-09-01 | $6.95 | $10.09 | 8,200 |
| 2020-08-31 | $7.10 | $10.30 | 1,200 |
| 2020-08-28 | $7.36 | $10.68 | 300 |
| 2020-08-27 | $7.20 | $10.45 | 200 |
| 2020-08-26 | $7.35 | $10.67 | 300 |
| 2020-08-25 | $7.42 | $10.77 | 500 |
| 2020-08-24 | $7.07 | $10.26 | 0 |
| 2020-08-21 | $7.07 | $10.26 | 0 |
| 2020-08-20 | $7.07 | $10.26 | 0 |
| 2020-08-19 | $7.07 | $10.26 | 10,200 |
| 2020-08-18 | $7.15 | $10.38 | 2,100 |
| 2020-08-17 | $7.27 | $10.55 | 500 |
| 2020-08-14 | $7.45 | $10.81 | 200 |
| 2020-08-13 | $7.64 | $11.09 | 300 |
| 2020-08-12 | $7.60 | $11.03 | 3,400 |
| 2020-08-11 | $7.56 | $10.97 | 1,600 |
| 2020-08-10 | $7.52 | $10.91 | 1,900 |
| 2020-08-07 | $7.50 | $10.88 | 100 |
| 2020-08-06 | $7.35 | $10.67 | 600 |
| 2020-08-05 | $7.40 | $10.74 | 2,900 |
| 2020-08-04 | $7.10 | $10.30 | 0 |
| 2020-08-03 | $7.10 | $10.30 | 300 |
| 2020-07-31 | $7.02 | $10.19 | 100 |
| 2020-07-30 | $7.24 | $10.51 | 0 |
| 2020-07-29 | $7.24 | $10.51 | 2,500 |
| 2020-07-28 | $7.24 | $10.51 | 2,000 |
| 2020-07-27 | $7.14 | $10.36 | 100 |
| 2020-07-24 | $7.15 | $10.38 | 700 |
| 2020-07-23 | $7.24 | $10.51 | 0 |
| 2020-07-22 | $7.24 | $10.51 | 3,400 |
| 2020-07-21 | $7.18 | $10.42 | 0 |
| 2020-07-20 | $7.18 | $10.42 | 400 |
| 2020-07-17 | $7.18 | $10.42 | 2,800 |
| 2020-07-16 | $7.30 | $10.59 | 100 |
| 2020-07-15 | $7.07 | $10.26 | 1,100 |
| 2020-07-14 | $7.14 | $10.36 | 0 |
| 2020-07-13 | $7.14 | $10.36 | 1,700 |
| 2020-07-10 | $6.89 | $10.00 | 2,100 |
| 2020-07-09 | $6.60 | $9.58 | 500 |
| 2020-07-08 | $6.75 | $9.80 | 5,700 |
| 2020-07-07 | $6.98 | $10.13 | 1,300 |
| 2020-07-06 | $6.98 | $10.13 | 400 |
| 2020-07-02 | $6.95 | $10.09 | 100 |
| 2020-07-01 | $6.90 | $10.01 | 3,200 |
| 2020-06-30 | $6.74 | $9.78 | 100 |
| 2020-06-29 | $6.74 | $9.78 | 6,400 |
| 2020-06-26 | $6.85 | $9.94 | 100 |
| 2020-06-25 | $6.87 | $9.97 | 2,500 |
| 2020-06-24 | $6.77 | $9.82 | 3,700 |
| 2020-06-23 | $7.00 | $10.16 | 1,300 |
| 2020-06-22 | $7.08 | $10.27 | 1,100 |
| 2020-06-19 | $7.25 | $10.52 | 0 |
| 2020-06-18 | $7.25 | $10.52 | 100 |
| 2020-06-17 | $7.25 | $10.52 | 1,000 |
| 2020-06-16 | $7.20 | $10.45 | 100 |
| 2020-06-15 | $7.20 | $10.45 | 4,100 |
| 2020-06-12 | $7.55 | $10.96 | 300 |
| 2020-06-11 | $7.15 | $10.38 | 900 |
| 2020-06-10 | $8.00 | $11.61 | 4,100 |
| 2020-06-09 | $8.50 | $12.33 | 2,900 |
| 2020-06-08 | $8.20 | $11.90 | 0 |
| 2020-06-05 | $8.20 | $11.90 | 700 |
| 2020-06-04 | $8.41 | $12.20 | 3,900 |
| 2020-06-03 | $8.01 | $11.62 | 1,600 |
| 2020-06-02 | $8.01 | $11.62 | 3,400 |
| 2020-06-01 | $7.55 | $10.96 | 18,200 |
| 2020-05-29 | $7.50 | $10.88 | 0 |
| 2020-05-28 | $7.50 | $10.88 | 600 |
| 2020-05-27 | $7.38 | $10.71 | 1,500 |
| 2020-05-26 | $6.98 | $10.13 | 2,700 |
| 2020-05-22 | $6.83 | $9.91 | 3,500 |
| 2020-05-21 | $6.70 | $9.72 | 5,200 |
| 2020-05-20 | $6.85 | $9.94 | 600 |
| 2020-05-19 | $6.58 | $9.55 | 5,900 |
| 2020-05-18 | $6.90 | $10.01 | 5,700 |
| 2020-05-15 | $6.85 | $9.94 | 28,700 |
| 2020-05-14 | $6.50 | $9.43 | 13,600 |
| 2020-05-13 | $6.42 | $9.32 | 2,400 |
| 2020-05-12 | $6.34 | $9.20 | 1,700 |
| 2020-05-11 | $6.22 | $9.03 | 3,000 |
| 2020-05-08 | $6.22 | $9.03 | 300 |
| 2020-05-07 | $6.16 | $8.94 | 1,100 |
| 2020-05-06 | $6.22 | $9.03 | 16,300 |
| 2020-05-05 | $6.29 | $9.13 | 4,100 |
| 2020-05-04 | $6.37 | $9.24 | 4,100 |
| 2020-05-01 | $6.99 | $10.14 | 500 |
| 2020-04-30 | $7.00 | $10.16 | 0 |
| 2020-04-29 | $7.00 | $10.16 | 2,500 |
| 2020-04-28 | $6.82 | $9.90 | 52,400 |
| 2020-04-27 | $6.71 | $9.74 | 2,800 |
| 2020-04-24 | $6.25 | $9.07 | 500 |
| 2020-04-23 | $6.54 | $9.49 | 1,800 |
| 2020-04-22 | $5.95 | $8.63 | 3,700 |
| 2020-04-21 | $6.20 | $9.00 | 3,400 |
| 2020-04-20 | $7.10 | $9.67 | 11,200 |
| 2020-04-17 | $7.15 | $9.74 | 2,700 |
| 2020-04-16 | $6.73 | $9.17 | 1,000 |
| 2020-04-15 | $6.45 | $8.79 | 12,500 |
| 2020-04-14 | $6.63 | $9.03 | 5,400 |
| 2020-04-13 | $5.70 | $7.77 | 3,100 |
| 2020-04-09 | $5.90 | $8.04 | 5,500 |
| 2020-04-08 | $5.67 | $7.73 | 2,000 |
| 2020-04-07 | $5.60 | $7.63 | 4,600 |
| 2020-04-06 | $5.80 | $7.90 | 700 |
| 2020-04-03 | $5.60 | $7.63 | 2,100 |
| 2020-04-02 | $5.50 | $7.49 | 3,000 |
| 2020-04-01 | $5.60 | $7.63 | 9,900 |
| 2020-03-31 | $5.92 | $8.07 | 6,600 |
| 2020-03-30 | $5.75 | $7.83 | 13,900 |
| 2020-03-27 | $6.05 | $8.24 | 5,700 |
| 2020-03-26 | $6.30 | $8.58 | 2,900 |
| 2020-03-25 | $6.41 | $8.73 | 13,400 |
| 2020-03-24 | $6.00 | $8.17 | 8,300 |
| 2020-03-23 | $5.73 | $7.81 | 1,800 |
| 2020-03-20 | $5.90 | $8.04 | 4,100 |
| 2020-03-19 | $5.50 | $7.49 | 600 |
| 2020-03-18 | $6.00 | $8.17 | 12,600 |
| 2020-03-17 | $6.27 | $8.54 | 3,500 |
| 2020-03-16 | $6.07 | $8.27 | 4,900 |
| 2020-03-13 | $6.50 | $8.86 | 1,500 |
| 2020-03-12 | $6.50 | $8.86 | 4,300 |
| 2020-03-11 | $7.24 | $9.86 | 3,100 |
| 2020-03-10 | $7.76 | $10.57 | 4,800 |
| 2020-03-09 | $7.80 | $10.63 | 4,900 |
| 2020-03-06 | $8.15 | $11.10 | 400 |
| 2020-03-05 | $8.45 | $11.51 | 1,800 |
| 2020-03-04 | $8.69 | $11.84 | 11,200 |
| 2020-03-03 | $8.43 | $11.49 | 9,400 |
| 2020-03-02 | $8.19 | $11.16 | 12,700 |
| 2020-02-28 | $11.64 | $15.86 | 1,200 |
| 2020-02-27 | $11.55 | $15.74 | 3,400 |
| 2020-02-26 | $11.60 | $15.80 | 4,100 |
| 2020-02-25 | $11.60 | $15.80 | 19,800 |
| 2020-02-24 | $11.93 | $16.25 | 2,400 |
| 2020-02-21 | $11.84 | $16.13 | 1,700 |
| 2020-02-20 | $11.55 | $15.74 | 3,400 |
| 2020-02-19 | $11.91 | $16.23 | 1,700 |
| 2020-02-18 | $12.05 | $16.42 | 3,400 |
| 2020-02-14 | $12.14 | $16.54 | 1,200 |
| 2020-02-13 | $11.80 | $16.08 | 3,000 |
| 2020-02-12 | $12.11 | $16.50 | 3,300 |
| 2020-02-11 | $12.64 | $17.22 | 26,800 |
| 2020-02-10 | $12.99 | $17.70 | 3,800 |
| 2020-02-07 | $14.05 | $19.14 | 16,400 |
| 2020-02-06 | $14.50 | $19.76 | 37,500 |
| 2020-02-05 | $13.08 | $17.82 | 5,800 |
| 2020-02-04 | $13.51 | $18.41 | 26,400 |
| 2020-02-03 | $12.63 | $17.21 | 7,600 |
| 2020-01-31 | $12.50 | $17.03 | 3,100 |
| 2020-01-30 | $11.75 | $16.01 | 5,900 |
| 2020-01-29 | $13.11 | $17.86 | 18,300 |
| 2020-01-28 | $14.00 | $19.07 | 200 |
| 2020-01-27 | $13.78 | $18.77 | 900 |
| 2020-01-24 | $14.04 | $19.13 | 500 |
| 2020-01-23 | $14.04 | $19.13 | 2,300 |
| 2020-01-22 | $14.22 | $19.37 | 4,300 |
| 2020-01-21 | $14.55 | $19.82 | 5,900 |
| 2020-01-17 | $13.95 | $19.01 | 4,300 |
| 2020-01-16 | $14.10 | $19.21 | 200 |
| 2020-01-15 | $14.07 | $19.17 | 2,000 |
| 2020-01-14 | $14.10 | $19.21 | 9,300 |
| 2020-01-13 | $14.26 | $19.43 | 1,100 |
| 2020-01-10 | $14.00 | $19.07 | 4,900 |
| 2020-01-09 | $14.00 | $19.07 | 200 |
| 2020-01-08 | $14.23 | $19.39 | 2,700 |
| 2020-01-07 | $14.02 | $19.10 | 4,500 |
| 2020-01-06 | $14.20 | $19.35 | 2,900 |
| 2020-01-03 | $13.92 | $18.97 | 600 |
| 2020-01-02 | $13.96 | $19.02 | 2,800 |