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
- 2013-03-18 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 | $8.82 | $10.23 | 3,300 |
| 2020-12-30 | $8.52 | $9.88 | 6,300 |
| 2020-12-29 | $8.40 | $9.74 | 9,600 |
| 2020-12-28 | $8.60 | $9.97 | 1,700 |
| 2020-12-24 | $8.22 | $9.53 | 60,800 |
| 2020-12-23 | $8.00 | $9.27 | 8,500 |
| 2020-12-22 | $8.03 | $9.31 | 15,500 |
| 2020-12-21 | $8.35 | $9.68 | 9,500 |
| 2020-12-18 | $8.62 | $9.99 | 27,200 |
| 2020-12-17 | $8.40 | $9.74 | 20,200 |
| 2020-12-16 | $8.36 | $9.69 | 12,300 |
| 2020-12-15 | $8.37 | $9.70 | 8,000 |
| 2020-12-14 | $8.56 | $9.92 | 3,500 |
| 2020-12-11 | $8.74 | $10.13 | 12,700 |
| 2020-12-10 | $8.70 | $10.09 | 30,100 |
| 2020-12-09 | $8.59 | $9.96 | 6,700 |
| 2020-12-08 | $8.45 | $9.80 | 29,900 |
| 2020-12-07 | $8.68 | $10.06 | 35,000 |
| 2020-12-04 | $8.57 | $9.94 | 16,200 |
| 2020-12-03 | $8.43 | $9.77 | 15,500 |
| 2020-12-02 | $8.10 | $9.39 | 1,900 |
| 2020-12-01 | $8.37 | $9.70 | 8,900 |
| 2020-11-30 | $7.96 | $9.23 | 29,300 |
| 2020-11-27 | $8.22 | $9.53 | 9,600 |
| 2020-11-25 | $7.86 | $9.11 | 17,600 |
| 2020-11-24 | $7.89 | $9.15 | 10,800 |
| 2020-11-23 | $7.53 | $8.73 | 230,800 |
| 2020-11-20 | $7.80 | $9.04 | 19,400 |
| 2020-11-19 | $7.66 | $8.88 | 53,200 |
| 2020-11-18 | $7.40 | $8.58 | 11,700 |
| 2020-11-17 | $7.55 | $8.75 | 33,100 |
| 2020-11-16 | $8.15 | $9.45 | 25,700 |
| 2020-11-13 | $7.85 | $9.10 | 33,800 |
| 2020-11-12 | $6.85 | $7.94 | 3,500 |
| 2020-11-11 | $6.85 | $7.94 | 5,300 |
| 2020-11-10 | $6.54 | $7.58 | 49,700 |
| 2020-11-09 | $5.95 | $6.90 | 204,500 |
| 2020-11-06 | $5.49 | $6.36 | 800 |
| 2020-11-05 | $5.67 | $6.57 | 5,800 |
| 2020-11-04 | $5.06 | $5.87 | 5,300 |
| 2020-11-03 | $5.12 | $5.94 | 9,900 |
| 2020-11-02 | $4.97 | $5.76 | 1,000 |
| 2020-10-30 | $4.95 | $5.74 | 8,800 |
| 2020-10-29 | $5.07 | $5.88 | 0 |
| 2020-10-28 | $5.07 | $5.88 | 5,000 |
| 2020-10-27 | $5.41 | $6.27 | 2,500 |
| 2020-10-26 | $5.48 | $6.35 | 700 |
| 2020-10-23 | $5.40 | $6.26 | 15,400 |
| 2020-10-22 | $5.44 | $6.31 | 0 |
| 2020-10-21 | $5.44 | $6.31 | 13,400 |
| 2020-10-20 | $5.31 | $6.16 | 9,300 |
| 2020-10-19 | $5.10 | $5.91 | 5,500 |
| 2020-10-16 | $5.32 | $6.17 | 2,600 |
| 2020-10-15 | $5.40 | $6.26 | 18,800 |
| 2020-10-14 | $5.22 | $6.05 | 1,000 |
| 2020-10-13 | $5.28 | $6.12 | 2,600 |
| 2020-10-12 | $5.29 | $6.13 | 3,100 |
| 2020-10-09 | $5.08 | $5.89 | 0 |
| 2020-10-08 | $5.08 | $5.89 | 2,100 |
| 2020-10-07 | $5.09 | $5.90 | 5,000 |
| 2020-10-06 | $4.91 | $5.69 | 4,100 |
| 2020-10-05 | $4.92 | $5.70 | 200 |
| 2020-10-02 | $5.03 | $5.83 | 6,100 |
| 2020-10-01 | $5.02 | $5.82 | 4,500 |
| 2020-09-30 | $4.99 | $5.79 | 5,600 |
| 2020-09-29 | $4.99 | $5.79 | 2,600 |
| 2020-09-28 | $4.75 | $5.51 | 8,400 |
| 2020-09-25 | $4.68 | $5.43 | 500 |
| 2020-09-24 | $4.83 | $5.60 | 700 |
| 2020-09-23 | $4.88 | $5.66 | 5,500 |
| 2020-09-22 | $4.97 | $5.76 | 1,000 |
| 2020-09-21 | $5.19 | $6.02 | 7,800 |
| 2020-09-18 | $5.49 | $6.36 | 1,200 |
| 2020-09-17 | $5.67 | $6.57 | 1,500 |
| 2020-09-16 | $5.67 | $6.57 | 2,300 |
| 2020-09-15 | $5.61 | $6.50 | 2,900 |
| 2020-09-14 | $5.43 | $6.30 | 3,500 |
| 2020-09-11 | $5.15 | $5.97 | 4,200 |
| 2020-09-10 | $5.13 | $5.95 | 6,000 |
| 2020-09-09 | $5.35 | $6.20 | 0 |
| 2020-09-08 | $5.35 | $6.20 | 23,000 |
| 2020-09-04 | $5.71 | $6.62 | 6,500 |
| 2020-09-03 | $5.75 | $6.67 | 8,200 |
| 2020-09-02 | $5.77 | $6.69 | 1,600 |
| 2020-09-01 | $5.75 | $6.67 | 2,400 |
| 2020-08-31 | $5.70 | $6.61 | 5,800 |
| 2020-08-28 | $5.62 | $6.52 | 35,900 |
| 2020-08-27 | $5.36 | $6.21 | 6,100 |
| 2020-08-26 | $5.56 | $6.45 | 6,400 |
| 2020-08-25 | $5.77 | $6.69 | 21,400 |
| 2020-08-24 | $5.49 | $6.36 | 169,300 |
| 2020-08-21 | $5.17 | $5.99 | 5,500 |
| 2020-08-20 | $5.33 | $6.18 | 14,100 |
| 2020-08-19 | $5.00 | $5.80 | 7,100 |
| 2020-08-18 | $5.25 | $6.09 | 222,900 |
| 2020-08-17 | $5.30 | $6.14 | 785,400 |
| 2020-08-14 | $5.17 | $5.99 | 1,373,800 |
| 2020-08-13 | $5.27 | $6.11 | 294,200 |
| 2020-08-12 | $5.29 | $6.13 | 11,700 |
| 2020-08-11 | $4.94 | $5.73 | 4,200 |
| 2020-08-10 | $4.96 | $5.75 | 7,300 |
| 2020-08-07 | $4.77 | $5.53 | 8,000 |
| 2020-08-06 | $4.76 | $5.52 | 3,500 |
| 2020-08-05 | $4.93 | $5.72 | 1,900 |
| 2020-08-04 | $4.90 | $5.68 | 40,700 |
| 2020-08-03 | $4.69 | $5.44 | 15,400 |
| 2020-07-31 | $4.57 | $5.30 | 19,800 |
| 2020-07-30 | $4.62 | $5.36 | 36,600 |
| 2020-07-29 | $4.52 | $5.24 | 8,800 |
| 2020-07-28 | $4.47 | $5.18 | 3,300 |
| 2020-07-27 | $4.52 | $5.24 | 10,600 |
| 2020-07-24 | $4.60 | $5.33 | 16,400 |
| 2020-07-23 | $4.71 | $5.46 | 11,700 |
| 2020-07-22 | $4.81 | $5.58 | 5,400 |
| 2020-07-21 | $4.87 | $5.65 | 5,600 |
| 2020-07-20 | $4.61 | $5.34 | 15,400 |
| 2020-07-17 | $4.63 | $5.37 | 4,300 |
| 2020-07-16 | $4.77 | $5.53 | 18,400 |
| 2020-07-15 | $4.74 | $5.50 | 41,000 |
| 2020-07-14 | $4.58 | $5.31 | 23,600 |
| 2020-07-13 | $4.86 | $5.63 | 7,200 |
| 2020-07-10 | $4.71 | $5.46 | 12,400 |
| 2020-07-09 | $4.89 | $5.67 | 7,300 |
| 2020-07-08 | $5.00 | $5.80 | 11,900 |
| 2020-07-07 | $5.12 | $5.94 | 31,100 |
| 2020-07-06 | $5.22 | $6.05 | 15,800 |
| 2020-07-02 | $5.03 | $5.83 | 15,600 |
| 2020-07-01 | $5.03 | $5.83 | 4,700 |
| 2020-06-30 | $5.01 | $5.81 | 9,100 |
| 2020-06-29 | $4.99 | $5.79 | 30,400 |
| 2020-06-26 | $5.13 | $5.95 | 10,300 |
| 2020-06-25 | $5.24 | $6.08 | 4,700 |
| 2020-06-24 | $5.14 | $5.96 | 10,300 |
| 2020-06-23 | $5.13 | $5.95 | 20,300 |
| 2020-06-22 | $5.21 | $6.04 | 81,900 |
| 2020-06-19 | $5.21 | $6.04 | 4,700 |
| 2020-06-18 | $5.29 | $6.13 | 40,300 |
| 2020-06-17 | $5.42 | $6.28 | 28,500 |
| 2020-06-16 | $5.26 | $6.10 | 32,500 |
| 2020-06-15 | $4.97 | $5.76 | 46,000 |
| 2020-06-12 | $5.37 | $6.23 | 7,600 |
| 2020-06-11 | $5.24 | $6.08 | 33,600 |
| 2020-06-10 | $5.66 | $6.56 | 28,700 |
| 2020-06-09 | $6.10 | $7.07 | 24,800 |
| 2020-06-08 | $6.11 | $7.08 | 32,100 |
| 2020-06-05 | $5.84 | $6.77 | 111,700 |
| 2020-06-04 | $5.17 | $5.99 | 98,400 |
| 2020-06-03 | $5.23 | $6.06 | 54,100 |
| 2020-06-02 | $5.01 | $5.81 | 50,200 |
| 2020-06-01 | $4.55 | $5.28 | 29,900 |
| 2020-05-29 | $4.70 | $5.45 | 24,400 |
| 2020-05-28 | $4.37 | $5.07 | 23,400 |
| 2020-05-27 | $4.20 | $4.87 | 24,600 |
| 2020-05-26 | $4.12 | $4.78 | 43,300 |
| 2020-05-22 | $3.81 | $4.42 | 58,300 |
| 2020-05-21 | $3.93 | $4.56 | 29,200 |
| 2020-05-20 | $4.14 | $4.80 | 200,100 |
| 2020-05-19 | $4.34 | $5.03 | 35,000 |
| 2020-05-18 | $3.83 | $4.44 | 22,100 |
| 2020-05-15 | $3.91 | $4.53 | 38,300 |
| 2020-05-14 | $3.97 | $4.60 | 25,100 |
| 2020-05-13 | $4.15 | $4.81 | 1,330,800 |
| 2020-05-12 | $4.31 | $5.00 | 478,600 |
| 2020-05-11 | $4.42 | $5.12 | 33,100 |
| 2020-05-08 | $4.28 | $4.96 | 128,800 |
| 2020-05-07 | $3.98 | $4.61 | 47,900 |
| 2020-05-06 | $3.96 | $4.59 | 14,700 |
| 2020-05-05 | $4.09 | $4.74 | 41,500 |
| 2020-05-04 | $4.09 | $4.74 | 34,200 |
| 2020-05-01 | $4.02 | $4.66 | 44,000 |
| 2020-04-30 | $4.09 | $4.74 | 24,600 |
| 2020-04-29 | $4.20 | $4.87 | 273,800 |
| 2020-04-28 | $3.98 | $4.61 | 52,100 |
| 2020-04-27 | $4.01 | $4.65 | 33,500 |
| 2020-04-24 | $4.10 | $4.75 | 10,300 |
| 2020-04-23 | $4.12 | $4.78 | 33,300 |
| 2020-04-22 | $4.14 | $4.80 | 28,800 |
| 2020-04-21 | $4.13 | $4.79 | 31,200 |
| 2020-04-20 | $4.42 | $5.12 | 86,400 |
| 2020-04-17 | $4.42 | $5.12 | 17,400 |
| 2020-04-16 | $4.25 | $4.93 | 48,800 |
| 2020-04-15 | $4.42 | $5.12 | 49,500 |
| 2020-04-14 | $4.50 | $5.22 | 17,500 |
| 2020-04-13 | $4.76 | $5.52 | 47,600 |
| 2020-04-09 | $4.70 | $5.45 | 25,400 |
| 2020-04-08 | $4.37 | $5.07 | 25,800 |
| 2020-04-07 | $4.23 | $4.90 | 95,400 |
| 2020-04-06 | $3.94 | $4.57 | 103,400 |
| 2020-04-03 | $4.02 | $4.66 | 24,300 |
| 2020-04-02 | $4.37 | $5.07 | 27,700 |
| 2020-04-01 | $4.35 | $5.04 | 34,500 |
| 2020-03-31 | $4.65 | $5.39 | 28,900 |
| 2020-03-30 | $4.47 | $5.18 | 45,500 |
| 2020-03-27 | $4.50 | $5.22 | 33,300 |
| 2020-03-26 | $5.00 | $5.80 | 543,700 |
| 2020-03-25 | $3.99 | $4.63 | 37,300 |
| 2020-03-24 | $3.61 | $4.19 | 78,700 |
| 2020-03-23 | $3.28 | $3.80 | 63,400 |
| 2020-03-20 | $3.77 | $4.37 | 39,500 |
| 2020-03-19 | $3.80 | $4.41 | 55,800 |
| 2020-03-18 | $3.97 | $4.60 | 43,800 |
| 2020-03-17 | $4.95 | $5.74 | 55,000 |
| 2020-03-16 | $4.69 | $5.44 | 20,900 |
| 2020-03-13 | $4.95 | $5.74 | 35,900 |
| 2020-03-12 | $4.89 | $5.67 | 480,200 |
| 2020-03-11 | $6.08 | $7.05 | 653,800 |
| 2020-03-10 | $6.96 | $8.07 | 38,200 |
| 2020-03-09 | $6.86 | $7.95 | 61,800 |
| 2020-03-06 | $7.70 | $8.93 | 78,400 |
| 2020-03-05 | $8.31 | $9.63 | 21,800 |
| 2020-03-04 | $8.40 | $9.74 | 76,200 |
| 2020-03-03 | $8.35 | $9.68 | 30,800 |
| 2020-03-02 | $8.40 | $9.74 | 35,800 |
| 2020-02-28 | $8.73 | $10.12 | 46,200 |
| 2020-02-27 | $8.82 | $10.23 | 45,000 |
| 2020-02-26 | $8.91 | $10.33 | 0 |
| 2020-02-25 | $9.14 | $10.60 | 20,700 |
| 2020-02-24 | $9.44 | $10.94 | 22,200 |
| 2020-02-21 | $9.88 | $11.45 | 25,100 |
| 2020-02-20 | $9.99 | $11.58 | 25,500 |
| 2020-02-19 | $10.33 | $11.98 | 12,800 |
| 2020-02-18 | $10.43 | $12.09 | 29,300 |
| 2020-02-14 | $10.39 | $12.05 | 13,000 |
| 2020-02-13 | $10.28 | $11.92 | 22,000 |
| 2020-02-12 | $10.28 | $11.92 | 8,400 |
| 2020-02-11 | $10.01 | $11.61 | 23,100 |
| 2020-02-10 | $10.04 | $11.64 | 86,400 |
| 2020-02-07 | $10.08 | $11.69 | 482,800 |
| 2020-02-06 | $10.10 | $11.71 | 305,100 |
| 2020-02-05 | $10.06 | $11.66 | 14,700 |
| 2020-02-04 | $9.75 | $11.30 | 21,400 |
| 2020-02-03 | $9.62 | $11.15 | 15,500 |
| 2020-01-31 | $9.40 | $10.90 | 23,800 |
| 2020-01-30 | $9.45 | $10.96 | 26,700 |
| 2020-01-29 | $10.04 | $11.64 | 20,600 |
| 2020-01-28 | $10.18 | $11.80 | 15,000 |
| 2020-01-27 | $10.08 | $11.69 | 38,900 |
| 2020-01-24 | $10.46 | $12.13 | 28,100 |
| 2020-01-23 | $11.07 | $12.83 | 33,300 |
| 2020-01-22 | $11.35 | $13.16 | 95,900 |
| 2020-01-21 | $11.40 | $13.22 | 98,300 |
| 2020-01-17 | $12.19 | $14.13 | 37,900 |
| 2020-01-16 | $12.29 | $14.25 | 61,100 |
| 2020-01-15 | $12.25 | $14.20 | 24,700 |
| 2020-01-14 | $12.52 | $14.52 | 27,800 |
| 2020-01-13 | $12.49 | $14.48 | 163,400 |
| 2020-01-10 | $12.25 | $14.20 | 95,800 |
| 2020-01-09 | $12.25 | $14.20 | 38,100 |
| 2020-01-08 | $11.85 | $13.74 | 19,700 |
| 2020-01-07 | $12.05 | $13.97 | 40,200 |
| 2020-01-06 | $11.57 | $13.41 | 182,200 |
| 2020-01-03 | $11.85 | $13.74 | 52,700 |
| 2020-01-02 | $11.87 | $13.76 | 34,600 |