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
- 2018-02-16 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 | $9.80 | $10.43 | 9,000 |
| 2020-12-30 | $9.85 | $10.48 | 2,500 |
| 2020-12-29 | $10.00 | $10.64 | 500 |
| 2020-12-28 | $10.00 | $10.64 | 1,100 |
| 2020-12-24 | $9.80 | $10.43 | 1,300 |
| 2020-12-23 | $9.70 | $10.32 | 2,200 |
| 2020-12-22 | $9.70 | $10.32 | 52,100 |
| 2020-12-21 | $9.85 | $10.48 | 2,900 |
| 2020-12-18 | $9.90 | $10.54 | 700 |
| 2020-12-17 | $9.93 | $10.56 | 200 |
| 2020-12-16 | $9.85 | $10.48 | 1,100 |
| 2020-12-15 | $9.85 | $10.48 | 200 |
| 2020-12-14 | $10.00 | $10.64 | 100 |
| 2020-12-11 | $9.85 | $10.48 | 7,500 |
| 2020-12-10 | $9.75 | $10.38 | 400 |
| 2020-12-09 | $9.85 | $10.48 | 0 |
| 2020-12-08 | $9.85 | $10.48 | 300 |
| 2020-12-07 | $9.99 | $10.63 | 400 |
| 2020-12-04 | $9.51 | $10.12 | 0 |
| 2020-12-03 | $9.51 | $10.12 | 0 |
| 2020-12-02 | $9.51 | $10.12 | 0 |
| 2020-12-01 | $9.51 | $10.12 | 900 |
| 2020-11-30 | $9.99 | $10.63 | 300 |
| 2020-11-27 | $9.51 | $10.12 | 300 |
| 2020-11-25 | $9.71 | $10.33 | 1,600 |
| 2020-11-24 | $9.70 | $10.32 | 11,100 |
| 2020-11-23 | $9.50 | $10.11 | 26,500 |
| 2020-11-20 | $9.65 | $10.27 | 17,800 |
| 2020-11-19 | $9.20 | $9.79 | 0 |
| 2020-11-18 | $9.20 | $9.79 | 800 |
| 2020-11-17 | $9.50 | $10.11 | 0 |
| 2020-11-16 | $9.50 | $10.11 | 4,200 |
| 2020-11-13 | $9.50 | $10.11 | 1,100 |
| 2020-11-12 | $9.38 | $9.98 | 400 |
| 2020-11-11 | $9.50 | $10.11 | 200 |
| 2020-11-10 | $9.50 | $10.11 | 3,800 |
| 2020-11-09 | $9.44 | $10.05 | 9,900 |
| 2020-11-06 | $8.66 | $9.22 | 0 |
| 2020-11-05 | $8.66 | $9.22 | 600 |
| 2020-11-04 | $8.56 | $9.11 | 400 |
| 2020-11-03 | $8.50 | $9.05 | 800 |
| 2020-11-02 | $8.50 | $9.05 | 7,800 |
| 2020-10-30 | $8.50 | $9.05 | 1,200 |
| 2020-10-29 | $8.40 | $8.94 | 83,000 |
| 2020-10-28 | $8.45 | $8.99 | 900 |
| 2020-10-27 | $8.42 | $8.96 | 2,000 |
| 2020-10-26 | $8.42 | $8.96 | 2,300 |
| 2020-10-23 | $8.45 | $8.99 | 600 |
| 2020-10-22 | $8.49 | $9.04 | 2,600 |
| 2020-10-21 | $8.55 | $9.10 | 2,400 |
| 2020-10-20 | $8.65 | $9.21 | 3,200 |
| 2020-10-19 | $8.80 | $9.37 | 2,200 |
| 2020-10-16 | $8.72 | $9.28 | 7,000 |
| 2020-10-15 | $8.70 | $9.26 | 0 |
| 2020-10-14 | $8.70 | $9.26 | 300 |
| 2020-10-13 | $8.78 | $9.34 | 800 |
| 2020-10-12 | $8.75 | $9.31 | 1,000 |
| 2020-10-09 | $8.72 | $9.28 | 900 |
| 2020-10-08 | $8.75 | $9.31 | 0 |
| 2020-10-07 | $8.75 | $9.31 | 3,500 |
| 2020-10-06 | $8.75 | $9.31 | 9,900 |
| 2020-10-05 | $8.76 | $9.32 | 1,200 |
| 2020-10-02 | $8.95 | $9.53 | 1,500 |
| 2020-10-01 | $8.95 | $9.53 | 800 |
| 2020-09-30 | $8.95 | $9.53 | 1,600 |
| 2020-09-29 | $9.05 | $9.63 | 100 |
| 2020-09-28 | $8.65 | $9.21 | 200 |
| 2020-09-25 | $9.00 | $9.58 | 0 |
| 2020-09-24 | $9.00 | $9.58 | 0 |
| 2020-09-23 | $9.00 | $9.58 | 100 |
| 2020-09-22 | $9.28 | $9.88 | 1,000 |
| 2020-09-21 | $9.00 | $9.58 | 1,700 |
| 2020-09-18 | $9.24 | $9.83 | 11,500 |
| 2020-09-17 | $9.26 | $9.86 | 0 |
| 2020-09-16 | $9.26 | $9.86 | 200 |
| 2020-09-15 | $9.26 | $9.86 | 0 |
| 2020-09-14 | $9.26 | $9.86 | 1,200 |
| 2020-09-11 | $9.10 | $9.69 | 0 |
| 2020-09-10 | $9.10 | $9.69 | 300 |
| 2020-09-09 | $9.28 | $9.88 | 100 |
| 2020-09-08 | $9.15 | $9.74 | 900 |
| 2020-09-04 | $9.25 | $9.85 | 100 |
| 2020-09-03 | $9.25 | $9.85 | 3,900 |
| 2020-09-02 | $9.25 | $9.71 | 100 |
| 2020-09-01 | $9.25 | $9.71 | 13,300 |
| 2020-08-31 | $9.25 | $9.71 | 800 |
| 2020-08-28 | $9.25 | $9.71 | 4,500 |
| 2020-08-27 | $9.25 | $9.71 | 3,800 |
| 2020-08-26 | $9.25 | $9.71 | 0 |
| 2020-08-25 | $9.25 | $9.71 | 7,100 |
| 2020-08-24 | $9.25 | $9.71 | 1,700 |
| 2020-08-21 | $9.25 | $9.71 | 0 |
| 2020-08-20 | $9.25 | $9.71 | 100 |
| 2020-08-19 | $9.25 | $9.71 | 200 |
| 2020-08-18 | $9.25 | $9.71 | 400 |
| 2020-08-17 | $9.25 | $9.71 | 3,000 |
| 2020-08-14 | $9.30 | $9.76 | 1,400 |
| 2020-08-13 | $9.30 | $9.76 | 1,600 |
| 2020-08-12 | $9.40 | $9.86 | 400 |
| 2020-08-11 | $9.35 | $9.81 | 0 |
| 2020-08-10 | $9.35 | $9.81 | 600 |
| 2020-08-07 | $9.35 | $9.81 | 9,300 |
| 2020-08-06 | $9.35 | $9.81 | 0 |
| 2020-08-05 | $9.35 | $9.81 | 200 |
| 2020-08-04 | $9.40 | $9.86 | 0 |
| 2020-08-03 | $9.40 | $9.86 | 100 |
| 2020-07-31 | $9.45 | $9.92 | 300 |
| 2020-07-30 | $9.50 | $9.97 | 300 |
| 2020-07-29 | $9.30 | $9.76 | 0 |
| 2020-07-28 | $9.30 | $9.76 | 200 |
| 2020-07-27 | $9.40 | $9.86 | 38,200 |
| 2020-07-24 | $10.00 | $10.49 | 6,800 |
| 2020-07-23 | $9.75 | $10.23 | 200 |
| 2020-07-22 | $10.00 | $10.49 | 2,500 |
| 2020-07-21 | $10.00 | $10.49 | 0 |
| 2020-07-20 | $10.00 | $10.49 | 1,000 |
| 2020-07-17 | $10.50 | $11.02 | 200 |
| 2020-07-16 | $10.50 | $11.02 | 100 |
| 2020-07-15 | $10.00 | $10.49 | 100 |
| 2020-07-14 | $10.00 | $10.49 | 0 |
| 2020-07-13 | $10.00 | $10.49 | 300 |
| 2020-07-10 | $10.00 | $10.49 | 0 |
| 2020-07-09 | $10.00 | $10.49 | 1,500 |
| 2020-07-08 | $10.00 | $10.49 | 0 |
| 2020-07-07 | $10.00 | $10.49 | 0 |
| 2020-07-06 | $10.00 | $10.49 | 2,100 |
| 2020-07-02 | $10.00 | $10.49 | 7,000 |
| 2020-07-01 | $10.00 | $10.49 | 5,400 |
| 2020-06-30 | $10.00 | $10.49 | 1,600 |
| 2020-06-29 | $10.00 | $10.49 | 400 |
| 2020-06-26 | $10.00 | $10.49 | 4,200 |
| 2020-06-25 | $10.25 | $10.76 | 0 |
| 2020-06-24 | $10.25 | $10.76 | 0 |
| 2020-06-23 | $10.25 | $10.76 | 0 |
| 2020-06-22 | $10.25 | $10.76 | 0 |
| 2020-06-19 | $10.25 | $10.76 | 6,700 |
| 2020-06-18 | $10.05 | $10.55 | 2,200 |
| 2020-06-17 | $10.00 | $10.49 | 100 |
| 2020-06-16 | $10.00 | $10.49 | 0 |
| 2020-06-15 | $10.00 | $10.49 | 0 |
| 2020-06-12 | $10.00 | $10.49 | 100 |
| 2020-06-11 | $10.00 | $10.49 | 0 |
| 2020-06-10 | $10.00 | $10.49 | 0 |
| 2020-06-09 | $10.00 | $10.49 | 0 |
| 2020-06-08 | $10.00 | $10.49 | 4,800 |
| 2020-06-05 | $10.00 | $10.49 | 0 |
| 2020-06-04 | $10.00 | $10.49 | 3,100 |
| 2020-06-03 | $10.00 | $10.49 | 0 |
| 2020-06-02 | $10.00 | $10.49 | 0 |
| 2020-06-01 | $10.00 | $10.49 | 0 |
| 2020-05-29 | $10.00 | $10.49 | 0 |
| 2020-05-28 | $10.00 | $10.49 | 2,600 |
| 2020-05-27 | $9.00 | $9.44 | 100 |
| 2020-05-26 | $9.00 | $9.44 | 0 |
| 2020-05-22 | $9.00 | $9.44 | 8,900 |
| 2020-05-21 | $8.30 | $8.71 | 800 |
| 2020-05-20 | $8.25 | $8.66 | 400 |
| 2020-05-19 | $8.20 | $8.60 | 0 |
| 2020-05-18 | $8.20 | $8.60 | 2,500 |
| 2020-05-15 | $8.20 | $8.60 | 0 |
| 2020-05-14 | $8.20 | $8.60 | 13,200 |
| 2020-05-13 | $8.30 | $8.71 | 17,900 |
| 2020-05-12 | $8.40 | $8.81 | 1,000 |
| 2020-05-11 | $8.26 | $8.67 | 1,300 |
| 2020-05-08 | $8.70 | $9.13 | 101,100 |
| 2020-05-07 | $8.55 | $8.97 | 1,000 |
| 2020-05-06 | $8.65 | $9.08 | 9,000 |
| 2020-05-05 | $8.68 | $9.11 | 17,700 |
| 2020-05-04 | $8.85 | $9.29 | 700 |
| 2020-05-01 | $8.65 | $9.08 | 7,300 |
| 2020-04-30 | $8.89 | $9.33 | 600 |
| 2020-04-29 | $8.36 | $8.77 | 1,600 |
| 2020-04-28 | $8.20 | $8.60 | 0 |
| 2020-04-27 | $8.20 | $8.60 | 1,800 |
| 2020-04-24 | $8.00 | $8.40 | 1,800 |
| 2020-04-23 | $7.75 | $8.13 | 6,200 |
| 2020-04-22 | $8.02 | $8.42 | 200 |
| 2020-04-21 | $8.02 | $8.42 | 0 |
| 2020-04-20 | $8.02 | $8.42 | 900 |
| 2020-04-17 | $7.96 | $8.35 | 200 |
| 2020-04-16 | $7.96 | $8.35 | 2,600 |
| 2020-04-15 | $8.05 | $8.45 | 2,000 |
| 2020-04-14 | $8.30 | $8.71 | 500 |
| 2020-04-13 | $8.70 | $9.13 | 500 |
| 2020-04-09 | $8.70 | $9.13 | 10,600 |
| 2020-04-08 | $8.20 | $8.60 | 0 |
| 2020-04-07 | $8.20 | $8.60 | 2,400 |
| 2020-04-06 | $8.30 | $8.71 | 1,100 |
| 2020-04-03 | $8.25 | $8.66 | 0 |
| 2020-04-02 | $8.25 | $8.66 | 800 |
| 2020-04-01 | $8.99 | $9.43 | 0 |
| 2020-03-31 | $8.99 | $9.43 | 0 |
| 2020-03-30 | $8.99 | $9.43 | 1,700 |
| 2020-03-27 | $8.75 | $9.18 | 1,200 |
| 2020-03-26 | $8.74 | $9.17 | 2,600 |
| 2020-03-25 | $7.95 | $8.34 | 0 |
| 2020-03-24 | $7.95 | $8.34 | 2,400 |
| 2020-03-23 | $8.10 | $8.50 | 700 |
| 2020-03-20 | $8.00 | $8.40 | 4,300 |
| 2020-03-19 | $7.70 | $8.08 | 6,100 |
| 2020-03-18 | $9.00 | $9.44 | 700 |
| 2020-03-17 | $10.50 | $11.02 | 100 |
| 2020-03-16 | $8.20 | $8.60 | 1,600 |
| 2020-03-13 | $11.00 | $11.54 | 61,200 |
| 2020-03-12 | $11.00 | $11.54 | 0 |
| 2020-03-11 | $11.00 | $11.41 | 46,500 |
| 2020-03-10 | $11.00 | $11.41 | 60,100 |
| 2020-03-09 | $10.98 | $11.38 | 1,900 |
| 2020-03-06 | $11.70 | $12.13 | 1,200 |
| 2020-03-05 | $11.85 | $12.29 | 500 |
| 2020-03-04 | $11.81 | $12.25 | 1,000 |
| 2020-03-03 | $11.95 | $12.39 | 600 |
| 2020-03-02 | $12.10 | $12.55 | 140,000 |
| 2020-02-28 | $12.20 | $12.65 | 0 |
| 2020-02-27 | $12.20 | $12.65 | 25,500 |
| 2020-02-26 | $12.35 | $12.81 | 2,300 |
| 2020-02-25 | $12.35 | $12.81 | 4,100 |
| 2020-02-24 | $12.60 | $13.07 | 100 |
| 2020-02-21 | $12.55 | $13.01 | 7,000 |
| 2020-02-20 | $12.50 | $12.96 | 6,600 |
| 2020-02-19 | $12.50 | $12.96 | 800 |
| 2020-02-18 | $12.50 | $12.96 | 0 |
| 2020-02-14 | $12.50 | $12.96 | 60,000 |
| 2020-02-13 | $12.50 | $12.96 | 6,200 |
| 2020-02-12 | $12.70 | $13.17 | 0 |
| 2020-02-11 | $12.70 | $13.17 | 100 |
| 2020-02-10 | $12.70 | $13.17 | 600 |
| 2020-02-07 | $12.50 | $12.96 | 10,900 |
| 2020-02-06 | $12.75 | $13.22 | 0 |
| 2020-02-05 | $12.75 | $13.22 | 17,100 |
| 2020-02-04 | $12.50 | $12.96 | 0 |
| 2020-02-03 | $12.50 | $12.96 | 10,400 |
| 2020-01-31 | $12.65 | $13.12 | 1,300 |
| 2020-01-30 | $12.70 | $13.17 | 900 |
| 2020-01-29 | $12.75 | $13.22 | 0 |
| 2020-01-28 | $12.75 | $13.22 | 0 |
| 2020-01-27 | $12.75 | $13.22 | 1,700 |
| 2020-01-24 | $12.75 | $13.22 | 300 |
| 2020-01-23 | $12.75 | $13.22 | 2,200 |
| 2020-01-22 | $12.75 | $13.22 | 1,000 |
| 2020-01-21 | $12.75 | $13.22 | 0 |
| 2020-01-17 | $12.75 | $13.22 | 6,900 |
| 2020-01-16 | $12.75 | $13.22 | 0 |
| 2020-01-15 | $12.75 | $13.22 | 0 |
| 2020-01-14 | $12.75 | $13.22 | 0 |
| 2020-01-13 | $12.75 | $13.22 | 9,800 |
| 2020-01-10 | $12.75 | $13.22 | 0 |
| 2020-01-09 | $12.75 | $13.22 | 800 |
| 2020-01-08 | $12.80 | $13.27 | 0 |
| 2020-01-07 | $12.80 | $13.27 | 300 |
| 2020-01-06 | $12.95 | $13.43 | 100 |
| 2020-01-03 | $12.95 | $13.43 | 1,000 |
| 2020-01-02 | $12.65 | $13.12 | 400 |