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
- 2010-02-22 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 | $9.60 | $12.54 | 0 |
| 2020-12-30 | $9.60 | $12.54 | 0 |
| 2020-12-29 | $9.60 | $12.54 | 0 |
| 2020-12-28 | $9.60 | $12.54 | 1,800 |
| 2020-12-24 | $9.60 | $12.54 | 0 |
| 2020-12-23 | $9.60 | $12.54 | 0 |
| 2020-12-22 | $9.60 | $12.54 | 0 |
| 2020-12-21 | $9.60 | $12.54 | 300 |
| 2020-12-18 | $9.75 | $12.73 | 1,500 |
| 2020-12-17 | $9.75 | $12.73 | 8,400 |
| 2020-12-16 | $9.75 | $12.73 | 0 |
| 2020-12-15 | $9.75 | $12.73 | 0 |
| 2020-12-14 | $9.75 | $12.73 | 1,200 |
| 2020-12-11 | $9.96 | $13.01 | 0 |
| 2020-12-10 | $9.96 | $13.01 | 0 |
| 2020-12-09 | $9.96 | $13.01 | 300 |
| 2020-12-08 | $9.47 | $12.37 | 1,200 |
| 2020-12-07 | $9.47 | $12.37 | 0 |
| 2020-12-04 | $9.47 | $12.37 | 28,500 |
| 2020-12-03 | $9.47 | $12.37 | 0 |
| 2020-12-02 | $9.47 | $12.37 | 0 |
| 2020-12-01 | $9.47 | $12.37 | 300 |
| 2020-11-30 | $10.36 | $13.53 | 300 |
| 2020-11-27 | $10.48 | $13.69 | 0 |
| 2020-11-25 | $10.48 | $13.69 | 0 |
| 2020-11-24 | $10.48 | $13.69 | 0 |
| 2020-11-23 | $10.48 | $13.69 | 0 |
| 2020-11-20 | $10.48 | $13.69 | 0 |
| 2020-11-19 | $10.48 | $13.69 | 0 |
| 2020-11-18 | $10.48 | $13.69 | 60,900 |
| 2020-11-17 | $10.13 | $13.23 | 45,000 |
| 2020-11-16 | $10.13 | $13.23 | 0 |
| 2020-11-13 | $10.13 | $13.23 | 0 |
| 2020-11-12 | $10.13 | $13.23 | 0 |
| 2020-11-11 | $10.13 | $13.23 | 0 |
| 2020-11-10 | $10.13 | $13.23 | 1,200 |
| 2020-11-09 | $10.03 | $13.10 | 82,800 |
| 2020-11-06 | $9.25 | $12.08 | 5,700 |
| 2020-11-05 | $9.18 | $11.99 | 0 |
| 2020-11-04 | $9.18 | $11.99 | 3,000 |
| 2020-11-03 | $9.37 | $12.23 | 0 |
| 2020-11-02 | $9.37 | $12.23 | 0 |
| 2020-10-30 | $9.37 | $12.23 | 0 |
| 2020-10-29 | $9.37 | $12.23 | 0 |
| 2020-10-28 | $9.37 | $12.23 | 5,100 |
| 2020-10-27 | $9.37 | $12.23 | 0 |
| 2020-10-26 | $9.37 | $12.23 | 0 |
| 2020-10-23 | $9.37 | $12.23 | 300 |
| 2020-10-22 | $9.33 | $12.19 | 0 |
| 2020-10-21 | $9.33 | $12.19 | 21,600 |
| 2020-10-20 | $9.33 | $12.19 | 42,000 |
| 2020-10-19 | $9.09 | $11.87 | 7,500 |
| 2020-10-16 | $9.35 | $12.21 | 128,700 |
| 2020-10-15 | $9.33 | $12.19 | 1,500 |
| 2020-10-14 | $9.47 | $12.36 | 0 |
| 2020-10-13 | $9.47 | $12.36 | 0 |
| 2020-10-12 | $9.47 | $12.36 | 2,400 |
| 2020-10-09 | $10.00 | $13.06 | 900 |
| 2020-10-08 | $9.47 | $12.36 | 600 |
| 2020-10-07 | $9.26 | $12.09 | 33,300 |
| 2020-10-06 | $9.26 | $12.09 | 0 |
| 2020-10-05 | $9.26 | $12.09 | 0 |
| 2020-10-02 | $9.26 | $12.09 | 0 |
| 2020-10-01 | $9.26 | $12.09 | 0 |
| 2020-09-30 | $9.26 | $12.09 | 0 |
| 2020-09-29 | $9.26 | $12.09 | 91,500 |
| 2020-09-28 | $9.65 | $12.21 | 300 |
| 2020-09-25 | $9.59 | $12.13 | 0 |
| 2020-09-24 | $9.59 | $12.13 | 2,400 |
| 2020-09-23 | $9.59 | $12.13 | 0 |
| 2020-09-22 | $9.59 | $12.13 | 300 |
| 2020-09-21 | $9.99 | $12.63 | 0 |
| 2020-09-18 | $9.99 | $12.63 | 0 |
| 2020-09-17 | $9.99 | $12.63 | 300 |
| 2020-09-16 | $9.80 | $12.40 | 300 |
| 2020-09-15 | $10.22 | $12.93 | 300 |
| 2020-09-14 | $10.18 | $12.88 | 0 |
| 2020-09-11 | $9.28 | $11.74 | 0 |
| 2020-09-10 | $9.28 | $11.74 | 0 |
| 2020-09-09 | $9.28 | $11.74 | 900 |
| 2020-09-08 | $9.73 | $12.31 | 16,800 |
| 2020-09-04 | $9.17 | $11.60 | 19,200 |
| 2020-09-03 | $9.17 | $11.60 | 0 |
| 2020-09-02 | $9.17 | $11.60 | 0 |
| 2020-09-01 | $9.17 | $11.60 | 23,100 |
| 2020-08-31 | $9.97 | $12.61 | 2,100 |
| 2020-08-28 | $9.77 | $12.36 | 1,800 |
| 2020-08-27 | $9.77 | $12.36 | 0 |
| 2020-08-26 | $9.77 | $12.36 | 0 |
| 2020-08-25 | $9.77 | $12.36 | 0 |
| 2020-08-24 | $9.77 | $12.36 | 0 |
| 2020-08-21 | $9.77 | $12.36 | 0 |
| 2020-08-20 | $9.77 | $12.36 | 300 |
| 2020-08-19 | $10.01 | $12.66 | 0 |
| 2020-08-18 | $10.01 | $12.66 | 0 |
| 2020-08-17 | $10.01 | $12.66 | 0 |
| 2020-08-14 | $10.01 | $12.66 | 0 |
| 2020-08-13 | $10.01 | $12.66 | 81,900 |
| 2020-08-12 | $9.30 | $11.77 | 0 |
| 2020-08-11 | $9.30 | $11.77 | 6,300 |
| 2020-08-10 | $9.73 | $12.31 | 3,900 |
| 2020-08-07 | $8.80 | $11.13 | 9,900 |
| 2020-08-06 | $9.03 | $11.43 | 0 |
| 2020-08-05 | $9.03 | $11.43 | 900 |
| 2020-08-04 | $8.49 | $10.74 | 0 |
| 2020-08-03 | $8.49 | $10.74 | 600 |
| 2020-07-31 | $8.49 | $10.74 | 25,500 |
| 2020-07-30 | $8.73 | $11.05 | 600 |
| 2020-07-29 | $9.33 | $11.80 | 12,000 |
| 2020-07-28 | $9.67 | $12.23 | 0 |
| 2020-07-27 | $9.67 | $12.23 | 0 |
| 2020-07-24 | $9.67 | $12.23 | 0 |
| 2020-07-23 | $9.67 | $12.23 | 0 |
| 2020-07-22 | $9.67 | $12.23 | 0 |
| 2020-07-21 | $9.67 | $12.23 | 300 |
| 2020-07-20 | $9.32 | $11.80 | 0 |
| 2020-07-17 | $9.32 | $11.80 | 0 |
| 2020-07-16 | $9.32 | $11.80 | 300 |
| 2020-07-15 | $9.27 | $11.72 | 1,800 |
| 2020-07-14 | $9.27 | $11.73 | 2,400 |
| 2020-07-13 | $9.50 | $12.02 | 0 |
| 2020-07-10 | $9.50 | $12.02 | 0 |
| 2020-07-09 | $9.50 | $12.02 | 0 |
| 2020-07-08 | $9.50 | $12.02 | 0 |
| 2020-07-07 | $9.50 | $12.02 | 600 |
| 2020-07-06 | $9.67 | $12.23 | 300 |
| 2020-07-02 | $9.48 | $12.00 | 5,700 |
| 2020-07-01 | $9.48 | $12.00 | 0 |
| 2020-06-30 | $9.48 | $12.00 | 0 |
| 2020-06-29 | $9.48 | $12.00 | 30,000 |
| 2020-06-26 | $8.95 | $11.33 | 0 |
| 2020-06-25 | $8.95 | $11.33 | 300 |
| 2020-06-24 | $9.54 | $12.07 | 6,600 |
| 2020-06-23 | $9.80 | $12.39 | 30,000 |
| 2020-06-22 | $9.93 | $12.57 | 0 |
| 2020-06-19 | $9.93 | $12.57 | 1,800 |
| 2020-06-18 | $9.93 | $12.57 | 36,000 |
| 2020-06-17 | $9.93 | $12.57 | 12,600 |
| 2020-06-16 | $10.00 | $12.66 | 45,600 |
| 2020-06-15 | $9.76 | $12.35 | 37,500 |
| 2020-06-12 | $9.75 | $12.34 | 35,100 |
| 2020-06-11 | $10.00 | $12.65 | 3,000 |
| 2020-06-10 | $10.26 | $12.98 | 22,800 |
| 2020-06-09 | $10.14 | $12.83 | 147,300 |
| 2020-06-08 | $9.62 | $12.17 | 0 |
| 2020-06-05 | $9.62 | $12.17 | 0 |
| 2020-06-04 | $9.62 | $12.17 | 0 |
| 2020-06-03 | $9.62 | $12.17 | 0 |
| 2020-06-02 | $9.62 | $12.17 | 0 |
| 2020-06-01 | $9.62 | $12.17 | 75,300 |
| 2020-05-29 | $9.68 | $12.24 | 300 |
| 2020-05-28 | $9.16 | $11.59 | 0 |
| 2020-05-27 | $9.16 | $11.59 | 0 |
| 2020-05-26 | $9.16 | $11.59 | 12,600 |
| 2020-05-22 | $8.40 | $10.63 | 14,100 |
| 2020-05-21 | $8.42 | $10.66 | 300 |
| 2020-05-20 | $8.60 | $10.88 | 0 |
| 2020-05-19 | $8.60 | $10.88 | 3,000 |
| 2020-05-18 | $8.60 | $10.88 | 0 |
| 2020-05-15 | $8.60 | $10.88 | 3,000 |
| 2020-05-14 | $8.58 | $10.86 | 0 |
| 2020-05-13 | $8.58 | $10.86 | 0 |
| 2020-05-12 | $8.58 | $10.86 | 72,000 |
| 2020-05-11 | $9.11 | $11.52 | 0 |
| 2020-05-08 | $9.11 | $11.52 | 0 |
| 2020-05-07 | $9.11 | $11.52 | 4,800 |
| 2020-05-06 | $8.25 | $10.43 | 300 |
| 2020-05-05 | $8.40 | $10.63 | 0 |
| 2020-05-04 | $8.40 | $10.63 | 0 |
| 2020-05-01 | $8.40 | $10.63 | 0 |
| 2020-04-30 | $8.40 | $10.63 | 300 |
| 2020-04-29 | $8.58 | $10.86 | 0 |
| 2020-04-28 | $8.58 | $10.86 | 0 |
| 2020-04-27 | $8.58 | $10.86 | 0 |
| 2020-04-24 | $8.58 | $10.86 | 33,000 |
| 2020-04-23 | $8.64 | $10.94 | 82,500 |
| 2020-04-22 | $8.64 | $10.94 | 300 |
| 2020-04-21 | $8.65 | $10.94 | 60,900 |
| 2020-04-20 | $8.23 | $10.42 | 75,000 |
| 2020-04-17 | $8.23 | $10.42 | 4,500 |
| 2020-04-16 | $8.23 | $10.42 | 36,000 |
| 2020-04-15 | $8.53 | $10.79 | 96,600 |
| 2020-04-14 | $8.53 | $10.79 | 0 |
| 2020-04-13 | $8.53 | $10.79 | 0 |
| 2020-04-09 | $8.53 | $10.79 | 0 |
| 2020-04-08 | $8.53 | $10.79 | 0 |
| 2020-04-07 | $8.53 | $10.79 | 151,200 |
| 2020-04-06 | $8.26 | $10.45 | 0 |
| 2020-04-03 | $8.26 | $10.45 | 1,500 |
| 2020-04-02 | $8.30 | $10.50 | 2,100 |
| 2020-04-01 | $9.70 | $12.27 | 26,700 |
| 2020-03-31 | $9.70 | $12.27 | 0 |
| 2020-03-30 | $9.70 | $12.27 | 0 |
| 2020-03-27 | $9.70 | $11.92 | 0 |
| 2020-03-26 | $9.70 | $11.92 | 0 |
| 2020-03-25 | $9.70 | $11.92 | 114,600 |
| 2020-03-24 | $8.63 | $10.60 | 111,000 |
| 2020-03-23 | $7.09 | $8.71 | 117,300 |
| 2020-03-20 | $7.22 | $8.87 | 84,000 |
| 2020-03-19 | $7.22 | $8.87 | 3,300 |
| 2020-03-18 | $7.74 | $9.51 | 322,800 |
| 2020-03-17 | $8.51 | $10.46 | 300 |
| 2020-03-16 | $9.74 | $11.97 | 21,300 |
| 2020-03-13 | $9.74 | $11.97 | 21,000 |
| 2020-03-12 | $9.74 | $11.97 | 0 |
| 2020-03-11 | $9.74 | $11.97 | 150,600 |
| 2020-03-10 | $10.43 | $12.81 | 3,300 |
| 2020-03-09 | $10.43 | $12.81 | 0 |
| 2020-03-06 | $10.43 | $12.81 | 0 |
| 2020-03-05 | $10.43 | $12.81 | 0 |
| 2020-03-04 | $10.43 | $12.81 | 191,700 |
| 2020-03-03 | $10.43 | $12.81 | 48,000 |
| 2020-03-02 | $10.48 | $12.88 | 36,000 |
| 2020-02-28 | $10.48 | $12.88 | 114,000 |
| 2020-02-27 | $10.61 | $13.04 | 185,700 |
| 2020-02-26 | $11.95 | $14.69 | 0 |
| 2020-02-25 | $11.95 | $14.69 | 56,100 |
| 2020-02-24 | $11.95 | $14.69 | 0 |
| 2020-02-21 | $11.95 | $14.69 | 0 |
| 2020-02-20 | $11.95 | $14.69 | 900 |
| 2020-02-19 | $11.95 | $14.69 | 0 |
| 2020-02-18 | $11.95 | $14.69 | 0 |
| 2020-02-14 | $11.95 | $14.69 | 0 |
| 2020-02-13 | $11.95 | $14.69 | 0 |
| 2020-02-12 | $11.95 | $14.69 | 29,100 |
| 2020-02-11 | $11.94 | $14.68 | 0 |
| 2020-02-10 | $11.94 | $14.68 | 0 |
| 2020-02-07 | $11.94 | $14.68 | 1,500 |
| 2020-02-06 | $11.94 | $14.68 | 0 |
| 2020-02-05 | $11.94 | $14.68 | 0 |
| 2020-02-04 | $11.94 | $14.68 | 0 |
| 2020-02-03 | $11.94 | $14.68 | 0 |
| 2020-01-31 | $11.94 | $14.68 | 0 |
| 2020-01-30 | $11.94 | $14.68 | 0 |
| 2020-01-29 | $11.94 | $14.68 | 0 |
| 2020-01-28 | $11.94 | $14.68 | 0 |
| 2020-01-27 | $11.94 | $14.68 | 0 |
| 2020-01-24 | $11.94 | $14.68 | 0 |
| 2020-01-23 | $11.94 | $14.68 | 15,000 |
| 2020-01-22 | $11.94 | $14.68 | 240,000 |
| 2020-01-21 | $12.05 | $14.81 | 0 |
| 2020-01-17 | $12.05 | $14.81 | 11,400 |
| 2020-01-16 | $12.02 | $14.77 | 240,000 |
| 2020-01-15 | $11.85 | $14.56 | 0 |
| 2020-01-14 | $11.85 | $14.56 | 0 |
| 2020-01-13 | $11.85 | $14.56 | 0 |
| 2020-01-10 | $11.85 | $14.56 | 0 |
| 2020-01-09 | $11.85 | $14.56 | 0 |
| 2020-01-08 | $11.85 | $14.56 | 362,100 |
| 2020-01-07 | $12.09 | $14.86 | 0 |
| 2020-01-06 | $12.09 | $14.86 | 0 |
| 2020-01-03 | $12.09 | $14.86 | 0 |
| 2020-01-02 | $12.09 | $14.86 | 0 |