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
- 2017-10-12 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 | $8.25 | $8.25 | 5,500 |
| 2020-12-30 | $7.56 | $7.56 | 2,000 |
| 2020-12-29 | $7.56 | $7.56 | 400 |
| 2020-12-28 | $7.55 | $7.55 | 0 |
| 2020-12-24 | $7.55 | $7.55 | 0 |
| 2020-12-23 | $7.55 | $7.55 | 0 |
| 2020-12-22 | $7.55 | $7.55 | 400 |
| 2020-12-21 | $7.65 | $7.65 | 1,000 |
| 2020-12-18 | $7.80 | $7.80 | 0 |
| 2020-12-17 | $7.80 | $7.80 | 2,800 |
| 2020-12-16 | $7.59 | $7.59 | 0 |
| 2020-12-15 | $7.59 | $7.59 | 100 |
| 2020-12-14 | $7.50 | $7.50 | 0 |
| 2020-12-11 | $7.50 | $7.50 | 600 |
| 2020-12-10 | $7.50 | $7.50 | 0 |
| 2020-12-09 | $7.50 | $7.50 | 0 |
| 2020-12-08 | $7.50 | $7.50 | 13,000 |
| 2020-12-07 | $7.55 | $7.55 | 10,400 |
| 2020-12-04 | $7.74 | $7.74 | 0 |
| 2020-12-03 | $7.74 | $7.74 | 0 |
| 2020-12-02 | $7.74 | $7.74 | 1,500 |
| 2020-12-01 | $7.72 | $7.72 | 1,800 |
| 2020-11-30 | $7.55 | $7.55 | 0 |
| 2020-11-27 | $7.55 | $7.55 | 0 |
| 2020-11-25 | $7.55 | $7.55 | 3,200 |
| 2020-11-24 | $7.50 | $7.50 | 1,600 |
| 2020-11-23 | $7.50 | $7.50 | 5,200 |
| 2020-11-20 | $7.52 | $7.52 | 0 |
| 2020-11-19 | $7.52 | $7.52 | 2,300 |
| 2020-11-18 | $7.51 | $7.51 | 1,500 |
| 2020-11-17 | $7.55 | $7.55 | 100 |
| 2020-11-16 | $7.75 | $7.75 | 0 |
| 2020-11-13 | $7.75 | $7.75 | 0 |
| 2020-11-12 | $7.75 | $7.75 | 0 |
| 2020-11-11 | $7.75 | $7.75 | 0 |
| 2020-11-10 | $7.75 | $7.75 | 2,200 |
| 2020-11-09 | $7.74 | $7.74 | 1,700 |
| 2020-11-06 | $7.50 | $7.50 | 900 |
| 2020-11-05 | $7.50 | $7.50 | 800 |
| 2020-11-04 | $7.30 | $7.30 | 0 |
| 2020-11-03 | $7.30 | $7.30 | 1,000 |
| 2020-11-02 | $7.50 | $7.50 | 900 |
| 2020-10-30 | $7.51 | $7.51 | 0 |
| 2020-10-29 | $7.51 | $7.51 | 2,500 |
| 2020-10-28 | $7.75 | $7.75 | 0 |
| 2020-10-27 | $7.75 | $7.75 | 100 |
| 2020-10-26 | $7.31 | $7.31 | 0 |
| 2020-10-23 | $7.31 | $7.31 | 0 |
| 2020-10-22 | $7.31 | $7.31 | 0 |
| 2020-10-21 | $7.31 | $7.31 | 0 |
| 2020-10-20 | $7.31 | $7.31 | 0 |
| 2020-10-19 | $7.31 | $7.31 | 0 |
| 2020-10-16 | $7.31 | $7.31 | 0 |
| 2020-10-15 | $7.31 | $7.31 | 0 |
| 2020-10-14 | $7.31 | $7.31 | 0 |
| 2020-10-13 | $7.31 | $7.31 | 0 |
| 2020-10-12 | $7.31 | $7.31 | 0 |
| 2020-10-09 | $7.31 | $7.31 | 0 |
| 2020-10-08 | $7.31 | $7.31 | 0 |
| 2020-10-07 | $7.31 | $7.31 | 4,500 |
| 2020-10-06 | $7.25 | $7.25 | 0 |
| 2020-10-05 | $7.25 | $7.25 | 0 |
| 2020-10-02 | $7.25 | $7.25 | 100 |
| 2020-10-01 | $7.25 | $7.25 | 0 |
| 2020-09-30 | $7.25 | $7.25 | 0 |
| 2020-09-29 | $7.25 | $7.25 | 0 |
| 2020-09-28 | $7.25 | $7.25 | 200 |
| 2020-09-25 | $7.25 | $7.25 | 0 |
| 2020-09-24 | $7.25 | $7.25 | 0 |
| 2020-09-23 | $7.25 | $7.25 | 1,100 |
| 2020-09-22 | $7.30 | $7.30 | 1,800 |
| 2020-09-21 | $7.50 | $7.50 | 0 |
| 2020-09-18 | $7.50 | $7.50 | 0 |
| 2020-09-17 | $7.50 | $7.50 | 1,900 |
| 2020-09-16 | $7.05 | $7.05 | 0 |
| 2020-09-15 | $7.05 | $7.05 | 0 |
| 2020-09-14 | $7.05 | $7.05 | 0 |
| 2020-09-11 | $7.05 | $7.05 | 0 |
| 2020-09-10 | $7.05 | $7.05 | 14,900 |
| 2020-09-09 | $7.15 | $7.15 | 0 |
| 2020-09-08 | $7.15 | $7.15 | 0 |
| 2020-09-04 | $7.15 | $7.15 | 0 |
| 2020-09-03 | $7.15 | $7.15 | 1,900 |
| 2020-09-02 | $7.30 | $7.30 | 4,600 |
| 2020-09-01 | $7.40 | $7.40 | 0 |
| 2020-08-31 | $7.40 | $7.40 | 3,100 |
| 2020-08-28 | $7.00 | $7.00 | 2,200 |
| 2020-08-27 | $6.82 | $6.82 | 0 |
| 2020-08-26 | $6.82 | $6.82 | 300 |
| 2020-08-25 | $7.10 | $7.10 | 100 |
| 2020-08-24 | $7.15 | $7.15 | 0 |
| 2020-08-21 | $7.15 | $7.15 | 0 |
| 2020-08-20 | $7.15 | $7.15 | 500 |
| 2020-08-19 | $6.90 | $6.90 | 100 |
| 2020-08-18 | $6.90 | $6.90 | 0 |
| 2020-08-17 | $6.90 | $6.90 | 0 |
| 2020-08-14 | $6.90 | $6.90 | 0 |
| 2020-08-13 | $6.90 | $6.90 | 0 |
| 2020-08-12 | $6.90 | $6.90 | 0 |
| 2020-08-11 | $6.90 | $6.90 | 0 |
| 2020-08-10 | $6.90 | $6.90 | 0 |
| 2020-08-07 | $6.90 | $6.90 | 0 |
| 2020-08-06 | $6.90 | $6.90 | 200 |
| 2020-08-05 | $6.90 | $6.90 | 0 |
| 2020-08-04 | $6.90 | $6.90 | 0 |
| 2020-08-03 | $6.90 | $6.90 | 0 |
| 2020-07-31 | $6.90 | $6.90 | 0 |
| 2020-07-30 | $6.90 | $6.90 | 0 |
| 2020-07-29 | $6.90 | $6.90 | 9,000 |
| 2020-07-28 | $7.50 | $7.50 | 0 |
| 2020-07-27 | $7.50 | $7.50 | 0 |
| 2020-07-24 | $7.50 | $7.50 | 0 |
| 2020-07-23 | $7.50 | $7.50 | 0 |
| 2020-07-22 | $7.50 | $7.50 | 0 |
| 2020-07-21 | $7.50 | $7.50 | 0 |
| 2020-07-20 | $7.50 | $7.50 | 0 |
| 2020-07-17 | $7.50 | $7.50 | 0 |
| 2020-07-16 | $7.50 | $7.50 | 0 |
| 2020-07-15 | $7.50 | $7.50 | 700 |
| 2020-07-14 | $6.84 | $6.84 | 0 |
| 2020-07-13 | $6.84 | $6.84 | 0 |
| 2020-07-10 | $6.84 | $6.84 | 0 |
| 2020-07-09 | $6.84 | $6.84 | 700 |
| 2020-07-08 | $6.95 | $6.95 | 0 |
| 2020-07-07 | $6.95 | $6.95 | 0 |
| 2020-07-06 | $6.95 | $6.95 | 0 |
| 2020-07-02 | $6.95 | $6.95 | 0 |
| 2020-07-01 | $6.95 | $6.95 | 0 |
| 2020-06-30 | $6.95 | $6.95 | 0 |
| 2020-06-29 | $6.95 | $6.95 | 1,800 |
| 2020-06-26 | $7.00 | $7.00 | 3,000 |
| 2020-06-25 | $7.00 | $7.00 | 200 |
| 2020-06-24 | $7.30 | $7.30 | 0 |
| 2020-06-23 | $7.30 | $7.30 | 0 |
| 2020-06-22 | $7.30 | $7.30 | 0 |
| 2020-06-19 | $7.30 | $7.30 | 0 |
| 2020-06-18 | $7.30 | $7.30 | 0 |
| 2020-06-17 | $7.30 | $7.30 | 0 |
| 2020-06-16 | $7.30 | $7.30 | 0 |
| 2020-06-15 | $7.30 | $7.30 | 1,800 |
| 2020-06-12 | $7.00 | $7.00 | 0 |
| 2020-06-11 | $7.00 | $7.00 | 400 |
| 2020-06-10 | $7.40 | $7.40 | 3,000 |
| 2020-06-09 | $7.50 | $7.50 | 2,700 |
| 2020-06-08 | $7.00 | $7.00 | 1,500 |
| 2020-06-05 | $7.00 | $7.00 | 1,000 |
| 2020-06-04 | $6.77 | $6.77 | 0 |
| 2020-06-03 | $6.77 | $6.77 | 0 |
| 2020-06-02 | $6.77 | $6.77 | 0 |
| 2020-06-01 | $6.77 | $6.77 | 600 |
| 2020-05-29 | $6.95 | $6.95 | 0 |
| 2020-05-28 | $6.95 | $6.95 | 300 |
| 2020-05-27 | $7.00 | $7.00 | 100 |
| 2020-05-26 | $7.00 | $7.00 | 0 |
| 2020-05-22 | $7.00 | $7.00 | 0 |
| 2020-05-21 | $7.00 | $7.00 | 0 |
| 2020-05-20 | $7.00 | $7.00 | 500 |
| 2020-05-19 | $6.52 | $6.52 | 8,400 |
| 2020-05-18 | $6.75 | $6.75 | 0 |
| 2020-05-15 | $6.75 | $6.75 | 100 |
| 2020-05-14 | $6.76 | $6.76 | 500 |
| 2020-05-13 | $7.25 | $7.25 | 0 |
| 2020-05-12 | $7.25 | $7.25 | 0 |
| 2020-05-11 | $7.25 | $7.25 | 400 |
| 2020-05-08 | $7.25 | $7.25 | 0 |
| 2020-05-07 | $7.25 | $7.25 | 1,000 |
| 2020-05-06 | $7.00 | $7.00 | 0 |
| 2020-05-05 | $7.00 | $7.00 | 0 |
| 2020-05-04 | $7.00 | $7.00 | 0 |
| 2020-05-01 | $7.00 | $7.00 | 0 |
| 2020-04-30 | $7.00 | $7.00 | 0 |
| 2020-04-29 | $7.00 | $7.00 | 700 |
| 2020-04-28 | $7.00 | $7.00 | 100 |
| 2020-04-27 | $6.60 | $6.60 | 500 |
| 2020-04-24 | $6.76 | $6.76 | 0 |
| 2020-04-23 | $6.76 | $6.76 | 0 |
| 2020-04-22 | $6.76 | $6.76 | 600 |
| 2020-04-21 | $7.37 | $7.37 | 0 |
| 2020-04-20 | $7.37 | $7.37 | 0 |
| 2020-04-17 | $7.37 | $7.37 | 0 |
| 2020-04-16 | $7.37 | $7.37 | 0 |
| 2020-04-15 | $7.37 | $7.37 | 0 |
| 2020-04-14 | $7.37 | $7.37 | 0 |
| 2020-04-13 | $7.37 | $7.37 | 0 |
| 2020-04-09 | $7.37 | $7.37 | 0 |
| 2020-04-08 | $7.37 | $7.37 | 800 |
| 2020-04-07 | $7.38 | $7.38 | 0 |
| 2020-04-06 | $7.38 | $7.38 | 600 |
| 2020-04-03 | $6.58 | $6.58 | 0 |
| 2020-04-02 | $6.58 | $6.58 | 0 |
| 2020-04-01 | $6.58 | $6.58 | 0 |
| 2020-03-31 | $6.58 | $6.58 | 0 |
| 2020-03-30 | $6.58 | $6.58 | 1,100 |
| 2020-03-27 | $6.70 | $6.70 | 10,200 |
| 2020-03-26 | $7.04 | $7.04 | 0 |
| 2020-03-25 | $7.04 | $7.04 | 600 |
| 2020-03-24 | $6.50 | $6.50 | 0 |
| 2020-03-23 | $6.50 | $6.50 | 800 |
| 2020-03-20 | $7.81 | $7.81 | 0 |
| 2020-03-19 | $7.81 | $7.81 | 0 |
| 2020-03-18 | $7.81 | $7.81 | 200 |
| 2020-03-17 | $7.90 | $7.90 | 0 |
| 2020-03-16 | $7.90 | $7.90 | 0 |
| 2020-03-13 | $7.90 | $7.90 | 100 |
| 2020-03-12 | $8.86 | $8.86 | 0 |
| 2020-03-11 | $8.86 | $8.86 | 0 |
| 2020-03-10 | $8.86 | $8.86 | 0 |
| 2020-03-09 | $8.86 | $8.86 | 200 |
| 2020-03-06 | $8.90 | $8.90 | 2,100 |
| 2020-03-05 | $8.95 | $8.95 | 100 |
| 2020-03-04 | $9.00 | $9.00 | 0 |
| 2020-03-03 | $9.00 | $9.00 | 500 |
| 2020-03-02 | $9.10 | $9.10 | 1,200 |
| 2020-02-28 | $9.15 | $9.15 | 5,600 |
| 2020-02-27 | $9.17 | $9.17 | 900 |
| 2020-02-26 | $9.25 | $9.25 | 0 |
| 2020-02-25 | $9.25 | $9.25 | 4,700 |
| 2020-02-24 | $9.25 | $9.25 | 0 |
| 2020-02-21 | $9.25 | $9.25 | 0 |
| 2020-02-20 | $9.25 | $9.25 | 3,200 |
| 2020-02-19 | $9.25 | $9.25 | 1,600 |
| 2020-02-18 | $9.21 | $9.21 | 0 |
| 2020-02-14 | $9.21 | $9.21 | 1,100 |
| 2020-02-13 | $9.21 | $9.21 | 0 |
| 2020-02-12 | $9.21 | $9.21 | 0 |
| 2020-02-11 | $9.21 | $9.21 | 1,200 |
| 2020-02-10 | $9.30 | $9.30 | 100 |
| 2020-02-07 | $9.39 | $9.39 | 200 |
| 2020-02-06 | $9.20 | $9.20 | 1,900 |
| 2020-02-05 | $9.25 | $9.25 | 0 |
| 2020-02-04 | $9.25 | $9.25 | 5,000 |
| 2020-02-03 | $9.30 | $9.30 | 600 |
| 2020-01-31 | $9.40 | $9.40 | 0 |
| 2020-01-30 | $9.40 | $9.40 | 0 |
| 2020-01-29 | $9.40 | $9.40 | 0 |
| 2020-01-28 | $9.40 | $9.40 | 7,500 |
| 2020-01-27 | $9.40 | $9.40 | 0 |
| 2020-01-24 | $9.40 | $9.40 | 1,200 |
| 2020-01-23 | $9.40 | $9.40 | 1,100 |
| 2020-01-22 | $9.25 | $9.25 | 0 |
| 2020-01-21 | $9.25 | $9.25 | 2,100 |
| 2020-01-17 | $9.65 | $9.65 | 0 |
| 2020-01-16 | $9.65 | $9.65 | 0 |
| 2020-01-15 | $9.65 | $9.65 | 0 |
| 2020-01-14 | $9.65 | $9.65 | 0 |
| 2020-01-13 | $9.65 | $9.65 | 1,000 |
| 2020-01-10 | $9.20 | $9.20 | 0 |
| 2020-01-09 | $9.20 | $9.20 | 500 |
| 2020-01-08 | $9.40 | $9.40 | 0 |
| 2020-01-07 | $9.40 | $9.40 | 0 |
| 2020-01-06 | $9.40 | $9.40 | 0 |
| 2020-01-03 | $9.40 | $9.40 | 0 |
| 2020-01-02 | $9.40 | $9.40 | 0 |