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
- 1992-12-07 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 | $6.36 | $13.75 | 92 |
| 2020-12-30 | $6.60 | $14.26 | 0 |
| 2020-12-29 | $6.60 | $14.26 | 4,667 |
| 2020-12-28 | $6.84 | $14.78 | 8 |
| 2020-12-24 | $7.20 | $15.56 | 833 |
| 2020-12-23 | $6.48 | $14.00 | 0 |
| 2020-12-22 | $6.48 | $14.00 | 17 |
| 2020-12-21 | $7.20 | $15.56 | 200 |
| 2020-12-18 | $6.72 | $14.52 | 5,908 |
| 2020-12-17 | $6.84 | $14.78 | 4,792 |
| 2020-12-16 | $7.08 | $15.30 | 442 |
| 2020-12-15 | $7.08 | $15.30 | 3,433 |
| 2020-12-14 | $7.56 | $16.34 | 0 |
| 2020-12-11 | $7.56 | $16.34 | 8 |
| 2020-12-10 | $7.20 | $15.56 | 0 |
| 2020-12-09 | $7.20 | $15.56 | 8 |
| 2020-12-08 | $7.20 | $15.56 | 125 |
| 2020-12-07 | $7.08 | $15.30 | 500 |
| 2020-12-04 | $7.20 | $15.56 | 0 |
| 2020-12-03 | $7.20 | $15.56 | 583 |
| 2020-12-02 | $7.20 | $15.56 | 0 |
| 2020-12-01 | $7.20 | $15.56 | 1,892 |
| 2020-11-30 | $7.44 | $16.08 | 83 |
| 2020-11-27 | $7.20 | $15.56 | 0 |
| 2020-11-25 | $7.20 | $15.56 | 8 |
| 2020-11-24 | $7.56 | $16.34 | 8 |
| 2020-11-23 | $7.80 | $16.86 | 258 |
| 2020-11-20 | $7.20 | $15.56 | 42 |
| 2020-11-19 | $7.80 | $16.86 | 833 |
| 2020-11-18 | $7.32 | $15.82 | 283 |
| 2020-11-17 | $7.32 | $15.82 | 125 |
| 2020-11-16 | $7.68 | $16.60 | 0 |
| 2020-11-13 | $7.68 | $16.60 | 117 |
| 2020-11-12 | $7.80 | $16.86 | 0 |
| 2020-11-11 | $7.80 | $16.86 | 0 |
| 2020-11-10 | $7.80 | $16.86 | 417 |
| 2020-11-09 | $7.56 | $16.34 | 58 |
| 2020-11-06 | $7.20 | $15.56 | 0 |
| 2020-11-05 | $7.20 | $15.56 | 17 |
| 2020-11-04 | $7.20 | $15.56 | 0 |
| 2020-11-03 | $7.20 | $15.56 | 17 |
| 2020-11-02 | $7.20 | $15.56 | 0 |
| 2020-10-30 | $7.20 | $15.56 | 167 |
| 2020-10-29 | $7.20 | $15.56 | 0 |
| 2020-10-28 | $7.20 | $15.56 | 17 |
| 2020-10-27 | $7.20 | $15.56 | 0 |
| 2020-10-26 | $7.20 | $15.56 | 0 |
| 2020-10-23 | $7.20 | $15.56 | 300 |
| 2020-10-22 | $7.44 | $16.08 | 808 |
| 2020-10-21 | $7.32 | $15.82 | 367 |
| 2020-10-20 | $7.32 | $15.82 | 42 |
| 2020-10-19 | $7.20 | $15.56 | 8 |
| 2020-10-16 | $7.20 | $15.56 | 2,283 |
| 2020-10-15 | $7.08 | $15.30 | 3,375 |
| 2020-10-14 | $7.20 | $15.56 | 0 |
| 2020-10-13 | $7.20 | $15.56 | 0 |
| 2020-10-12 | $7.20 | $15.56 | 0 |
| 2020-10-09 | $7.20 | $15.56 | 0 |
| 2020-10-08 | $7.20 | $15.56 | 0 |
| 2020-10-07 | $7.20 | $15.56 | 100 |
| 2020-10-06 | $6.84 | $14.78 | 0 |
| 2020-10-05 | $6.84 | $14.78 | 0 |
| 2020-10-02 | $6.84 | $14.78 | 33 |
| 2020-10-01 | $6.84 | $14.78 | 0 |
| 2020-09-30 | $6.84 | $14.78 | 8 |
| 2020-09-29 | $6.36 | $13.75 | 0 |
| 2020-09-28 | $6.36 | $13.75 | 2,925 |
| 2020-09-25 | $7.20 | $15.56 | 83 |
| 2020-09-24 | $6.72 | $14.52 | 0 |
| 2020-09-23 | $6.72 | $14.52 | 0 |
| 2020-09-22 | $6.72 | $14.52 | 592 |
| 2020-09-21 | $7.20 | $15.56 | 0 |
| 2020-09-18 | $7.20 | $15.56 | 383 |
| 2020-09-17 | $7.20 | $15.56 | 133 |
| 2020-09-16 | $7.68 | $16.60 | 7,583 |
| 2020-09-15 | $7.56 | $16.34 | 0 |
| 2020-09-14 | $7.56 | $16.34 | 0 |
| 2020-09-11 | $7.56 | $16.34 | 83 |
| 2020-09-10 | $7.44 | $16.08 | 42 |
| 2020-09-09 | $7.44 | $16.08 | 67 |
| 2020-09-08 | $7.44 | $16.08 | 0 |
| 2020-09-04 | $7.44 | $16.08 | 600 |
| 2020-09-03 | $6.72 | $14.52 | 917 |
| 2020-09-02 | $7.56 | $16.34 | 858 |
| 2020-09-01 | $7.68 | $16.60 | 275 |
| 2020-08-31 | $7.68 | $16.60 | 133 |
| 2020-08-28 | $7.56 | $16.34 | 0 |
| 2020-08-27 | $7.56 | $16.34 | 417 |
| 2020-08-26 | $7.68 | $16.60 | 83 |
| 2020-08-25 | $7.56 | $16.34 | 0 |
| 2020-08-24 | $7.56 | $16.34 | 250 |
| 2020-08-21 | $7.44 | $16.08 | 58 |
| 2020-08-20 | $7.56 | $16.34 | 1,167 |
| 2020-08-19 | $7.32 | $15.82 | 0 |
| 2020-08-18 | $7.32 | $15.82 | 8 |
| 2020-08-17 | $7.32 | $15.82 | 1,050 |
| 2020-08-14 | $7.44 | $16.08 | 17 |
| 2020-08-13 | $7.44 | $16.08 | 2,033 |
| 2020-08-12 | $7.44 | $16.08 | 0 |
| 2020-08-11 | $7.44 | $16.08 | 75 |
| 2020-08-10 | $7.44 | $16.08 | 0 |
| 2020-08-07 | $7.44 | $16.08 | 208 |
| 2020-08-06 | $7.44 | $16.08 | 100 |
| 2020-08-05 | $7.44 | $16.08 | 25 |
| 2020-08-04 | $8.16 | $17.64 | 8 |
| 2020-08-03 | $8.16 | $17.64 | 117 |
| 2020-07-31 | $7.44 | $16.08 | 50 |
| 2020-07-30 | $7.80 | $16.86 | 0 |
| 2020-07-29 | $7.80 | $16.86 | 50 |
| 2020-07-28 | $7.44 | $16.08 | 33 |
| 2020-07-27 | $7.32 | $15.82 | 0 |
| 2020-07-24 | $7.32 | $15.82 | 50 |
| 2020-07-23 | $7.92 | $17.12 | 967 |
| 2020-07-22 | $8.28 | $17.89 | 50 |
| 2020-07-21 | $8.16 | $17.64 | 508 |
| 2020-07-20 | $7.80 | $16.86 | 50 |
| 2020-07-17 | $8.16 | $17.64 | 425 |
| 2020-07-16 | $7.20 | $15.56 | 683 |
| 2020-07-15 | $7.92 | $17.12 | 17 |
| 2020-07-14 | $7.92 | $17.12 | 208 |
| 2020-07-13 | $7.92 | $17.12 | 125 |
| 2020-07-10 | $8.28 | $17.89 | 517 |
| 2020-07-09 | $7.80 | $16.86 | 1,250 |
| 2020-07-08 | $8.28 | $17.89 | 317 |
| 2020-07-07 | $8.28 | $17.89 | 42 |
| 2020-07-06 | $8.04 | $17.38 | 1,533 |
| 2020-07-02 | $8.04 | $17.38 | 1,992 |
| 2020-07-01 | $7.32 | $15.82 | 8 |
| 2020-06-30 | $7.80 | $16.86 | 8 |
| 2020-06-29 | $7.68 | $16.60 | 100 |
| 2020-06-26 | $7.80 | $16.86 | 42 |
| 2020-06-25 | $7.68 | $16.60 | 83 |
| 2020-06-24 | $7.44 | $16.08 | 600 |
| 2020-06-23 | $7.68 | $16.60 | 0 |
| 2020-06-22 | $7.68 | $16.60 | 1,533 |
| 2020-06-19 | $7.20 | $15.56 | 408 |
| 2020-06-18 | $7.56 | $16.34 | 3,242 |
| 2020-06-17 | $7.32 | $15.82 | 1,417 |
| 2020-06-16 | $7.56 | $16.34 | 2,008 |
| 2020-06-15 | $7.44 | $16.08 | 1,917 |
| 2020-06-12 | $7.56 | $16.34 | 1,433 |
| 2020-06-11 | $7.56 | $16.34 | 3,967 |
| 2020-06-10 | $7.80 | $16.86 | 250 |
| 2020-06-09 | $7.80 | $16.86 | 1,683 |
| 2020-06-08 | $7.32 | $15.82 | 75 |
| 2020-06-05 | $6.60 | $14.26 | 2,817 |
| 2020-06-04 | $6.96 | $15.04 | 8 |
| 2020-06-03 | $6.96 | $15.04 | 2,500 |
| 2020-06-02 | $7.08 | $15.30 | 4,167 |
| 2020-06-01 | $6.84 | $14.78 | 1,667 |
| 2020-05-29 | $6.60 | $14.26 | 7,800 |
| 2020-05-28 | $6.48 | $14.00 | 1,650 |
| 2020-05-27 | $5.52 | $11.93 | 1,275 |
| 2020-05-26 | $6.36 | $13.75 | 0 |
| 2020-05-22 | $6.36 | $13.75 | 0 |
| 2020-05-21 | $6.36 | $13.75 | 0 |
| 2020-05-20 | $6.36 | $13.75 | 0 |
| 2020-05-19 | $6.36 | $13.75 | 17 |
| 2020-05-18 | $6.24 | $13.49 | 42 |
| 2020-05-15 | $5.88 | $12.71 | 117 |
| 2020-05-14 | $6.12 | $13.23 | 0 |
| 2020-05-13 | $6.12 | $13.23 | 17 |
| 2020-05-12 | $6.00 | $12.97 | 542 |
| 2020-05-11 | $6.00 | $12.97 | 0 |
| 2020-05-08 | $6.00 | $12.97 | 42 |
| 2020-05-07 | $5.76 | $12.45 | 350 |
| 2020-05-06 | $6.00 | $12.97 | 908 |
| 2020-05-05 | $6.48 | $14.00 | 0 |
| 2020-05-04 | $6.48 | $14.00 | 0 |
| 2020-05-01 | $6.48 | $14.00 | 0 |
| 2020-04-30 | $6.48 | $14.00 | 225 |
| 2020-04-29 | $6.24 | $13.49 | 100 |
| 2020-04-28 | $6.24 | $13.49 | 0 |
| 2020-04-27 | $6.24 | $13.49 | 175 |
| 2020-04-24 | $6.60 | $14.26 | 0 |
| 2020-04-23 | $6.60 | $14.26 | 117 |
| 2020-04-22 | $6.00 | $12.97 | 425 |
| 2020-04-21 | $6.00 | $12.97 | 0 |
| 2020-04-20 | $6.00 | $12.97 | 83 |
| 2020-04-17 | $5.52 | $11.93 | 0 |
| 2020-04-16 | $5.52 | $11.93 | 0 |
| 2020-04-15 | $5.52 | $11.93 | 17 |
| 2020-04-14 | $5.52 | $11.93 | 25 |
| 2020-04-13 | $5.40 | $11.67 | 417 |
| 2020-04-09 | $6.00 | $12.97 | 0 |
| 2020-04-08 | $6.00 | $12.97 | 0 |
| 2020-04-07 | $6.00 | $12.97 | 750 |
| 2020-04-06 | $5.76 | $12.45 | 8 |
| 2020-04-03 | $5.40 | $11.67 | 875 |
| 2020-04-02 | $5.40 | $11.67 | 83 |
| 2020-04-01 | $5.40 | $11.67 | 0 |
| 2020-03-31 | $5.40 | $11.67 | 17 |
| 2020-03-30 | $5.76 | $12.45 | 0 |
| 2020-03-27 | $5.76 | $12.45 | 1,458 |
| 2020-03-26 | $5.52 | $11.93 | 475 |
| 2020-03-25 | $5.88 | $12.71 | 1,817 |
| 2020-03-24 | $6.84 | $14.78 | 8 |
| 2020-03-23 | $5.52 | $11.93 | 633 |
| 2020-03-20 | $5.52 | $11.93 | 158 |
| 2020-03-19 | $6.00 | $12.97 | 1,517 |
| 2020-03-18 | $5.52 | $11.93 | 4,067 |
| 2020-03-17 | $6.36 | $13.75 | 1,975 |
| 2020-03-16 | $6.00 | $12.97 | 5,133 |
| 2020-03-13 | $6.24 | $13.49 | 167 |
| 2020-03-12 | $6.24 | $13.49 | 1,958 |
| 2020-03-11 | $6.60 | $14.26 | 8 |
| 2020-03-10 | $6.84 | $14.78 | 9,075 |
| 2020-03-09 | $6.48 | $14.00 | 4,750 |
| 2020-03-06 | $6.48 | $14.00 | 0 |
| 2020-03-05 | $6.48 | $14.00 | 5,500 |
| 2020-03-04 | $6.48 | $14.00 | 8,333 |
| 2020-03-03 | $6.48 | $14.00 | 5,417 |
| 2020-03-02 | $6.48 | $14.00 | 0 |
| 2020-02-28 | $6.48 | $14.00 | 1,300 |
| 2020-02-27 | $6.96 | $15.04 | 425 |
| 2020-02-26 | $6.84 | $14.78 | 625 |
| 2020-02-25 | $6.84 | $14.78 | 42 |
| 2020-02-24 | $6.84 | $14.78 | 17 |
| 2020-02-21 | $6.84 | $14.78 | 2,642 |
| 2020-02-20 | $6.84 | $14.78 | 5,317 |
| 2020-02-19 | $6.60 | $14.26 | 18,333 |
| 2020-02-18 | $6.60 | $14.26 | 23,417 |
| 2020-02-14 | $6.60 | $14.26 | 8,600 |
| 2020-02-13 | $6.60 | $14.26 | 83 |
| 2020-02-12 | $6.60 | $14.26 | 7,075 |
| 2020-02-11 | $6.60 | $14.26 | 0 |
| 2020-02-10 | $6.60 | $14.26 | 175 |
| 2020-02-07 | $6.60 | $14.26 | 167 |
| 2020-02-06 | $6.72 | $14.52 | 0 |
| 2020-02-05 | $6.72 | $14.52 | 958 |
| 2020-02-04 | $6.72 | $14.52 | 0 |
| 2020-02-03 | $6.72 | $14.52 | 83 |
| 2020-01-31 | $6.60 | $14.26 | 6,133 |
| 2020-01-30 | $6.84 | $14.78 | 233 |
| 2020-01-29 | $6.72 | $14.52 | 2,058 |
| 2020-01-28 | $6.72 | $14.52 | 333 |
| 2020-01-27 | $6.60 | $14.26 | 292 |
| 2020-01-24 | $6.72 | $14.52 | 167 |
| 2020-01-23 | $6.72 | $14.52 | 0 |
| 2020-01-22 | $6.72 | $14.52 | 4,167 |
| 2020-01-21 | $6.72 | $14.52 | 317 |
| 2020-01-17 | $6.72 | $14.52 | 2,250 |
| 2020-01-16 | $6.60 | $14.26 | 1,208 |
| 2020-01-15 | $6.84 | $14.78 | 0 |
| 2020-01-14 | $6.84 | $14.78 | 900 |
| 2020-01-13 | $6.72 | $14.52 | 1,325 |
| 2020-01-10 | $6.60 | $14.26 | 0 |
| 2020-01-09 | $6.60 | $14.26 | 0 |
| 2020-01-08 | $6.60 | $14.26 | 0 |
| 2020-01-07 | $6.60 | $14.26 | 1,350 |
| 2020-01-06 | $6.60 | $14.26 | 17 |
| 2020-01-03 | $6.60 | $14.26 | 183 |
| 2020-01-02 | $6.60 | $14.26 | 0 |