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
- 2010-06-18 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 | $9.40 | $9.88 | 0 |
| 2020-12-30 | $9.40 | $9.88 | 1,000 |
| 2020-12-29 | $9.75 | $10.25 | 0 |
| 2020-12-28 | $9.75 | $10.25 | 0 |
| 2020-12-24 | $9.75 | $10.25 | 200 |
| 2020-12-23 | $10.01 | $10.52 | 0 |
| 2020-12-22 | $10.01 | $10.52 | 0 |
| 2020-12-21 | $10.01 | $10.52 | 100 |
| 2020-12-18 | $10.01 | $10.52 | 0 |
| 2020-12-17 | $10.01 | $10.52 | 0 |
| 2020-12-16 | $10.01 | $10.52 | 0 |
| 2020-12-15 | $10.01 | $10.52 | 0 |
| 2020-12-14 | $10.01 | $10.52 | 0 |
| 2020-12-11 | $10.01 | $10.52 | 0 |
| 2020-12-10 | $10.01 | $10.52 | 800 |
| 2020-12-09 | $11.00 | $11.56 | 400 |
| 2020-12-08 | $11.26 | $11.83 | 1,400 |
| 2020-12-07 | $11.20 | $11.77 | 100 |
| 2020-12-04 | $10.30 | $10.82 | 200 |
| 2020-12-03 | $10.37 | $10.90 | 2,000 |
| 2020-12-02 | $9.63 | $10.12 | 0 |
| 2020-12-01 | $9.63 | $10.12 | 0 |
| 2020-11-30 | $9.63 | $10.12 | 200 |
| 2020-11-27 | $9.25 | $9.72 | 0 |
| 2020-11-25 | $9.25 | $9.72 | 0 |
| 2020-11-24 | $9.25 | $9.72 | 100 |
| 2020-11-23 | $9.25 | $9.72 | 100 |
| 2020-11-20 | $9.25 | $9.72 | 100 |
| 2020-11-19 | $9.25 | $9.72 | 1,000 |
| 2020-11-18 | $9.15 | $9.61 | 0 |
| 2020-11-17 | $9.15 | $9.61 | 5,100 |
| 2020-11-16 | $9.08 | $9.54 | 100 |
| 2020-11-13 | $9.08 | $9.54 | 0 |
| 2020-11-12 | $9.08 | $9.54 | 0 |
| 2020-11-11 | $9.08 | $9.54 | 500 |
| 2020-11-10 | $9.30 | $9.77 | 600 |
| 2020-11-09 | $9.30 | $9.77 | 5,400 |
| 2020-11-06 | $9.30 | $9.77 | 6,100 |
| 2020-11-05 | $9.00 | $9.46 | 500 |
| 2020-11-04 | $9.00 | $9.46 | 0 |
| 2020-11-03 | $9.00 | $9.46 | 0 |
| 2020-11-02 | $9.00 | $9.46 | 500 |
| 2020-10-30 | $8.94 | $9.39 | 300 |
| 2020-10-29 | $9.26 | $9.73 | 400 |
| 2020-10-28 | $8.53 | $8.96 | 100 |
| 2020-10-27 | $9.00 | $9.46 | 100 |
| 2020-10-26 | $9.01 | $9.47 | 0 |
| 2020-10-23 | $9.01 | $9.47 | 500 |
| 2020-10-22 | $9.94 | $10.44 | 0 |
| 2020-10-21 | $9.94 | $10.44 | 1,100 |
| 2020-10-20 | $9.16 | $9.63 | 0 |
| 2020-10-19 | $9.16 | $9.63 | 100 |
| 2020-10-16 | $9.16 | $9.63 | 100 |
| 2020-10-15 | $9.16 | $9.63 | 0 |
| 2020-10-14 | $9.16 | $9.63 | 200 |
| 2020-10-13 | $8.58 | $9.02 | 100 |
| 2020-10-12 | $9.77 | $10.27 | 13,800 |
| 2020-10-09 | $9.00 | $9.46 | 7,400 |
| 2020-10-08 | $8.90 | $9.35 | 0 |
| 2020-10-07 | $8.90 | $9.35 | 0 |
| 2020-10-06 | $8.90 | $9.35 | 500 |
| 2020-10-05 | $9.04 | $9.50 | 0 |
| 2020-10-02 | $9.04 | $9.50 | 0 |
| 2020-10-01 | $9.04 | $9.50 | 0 |
| 2020-09-30 | $9.04 | $9.50 | 0 |
| 2020-09-29 | $9.04 | $9.50 | 0 |
| 2020-09-28 | $9.04 | $9.50 | 0 |
| 2020-09-25 | $9.04 | $9.50 | 0 |
| 2020-09-24 | $9.04 | $9.50 | 300 |
| 2020-09-23 | $9.03 | $9.49 | 0 |
| 2020-09-22 | $9.03 | $9.49 | 0 |
| 2020-09-21 | $9.03 | $9.49 | 200 |
| 2020-09-18 | $7.90 | $8.30 | 100 |
| 2020-09-17 | $6.92 | $7.27 | 0 |
| 2020-09-16 | $6.92 | $7.27 | 400 |
| 2020-09-15 | $9.39 | $9.87 | 0 |
| 2020-09-14 | $9.39 | $9.87 | 100 |
| 2020-09-11 | $9.39 | $9.87 | 0 |
| 2020-09-10 | $9.39 | $9.87 | 2,900 |
| 2020-09-09 | $8.76 | $9.20 | 0 |
| 2020-09-08 | $8.76 | $9.20 | 0 |
| 2020-09-04 | $8.76 | $9.20 | 0 |
| 2020-09-03 | $8.76 | $9.20 | 0 |
| 2020-09-02 | $8.76 | $9.20 | 500 |
| 2020-09-01 | $9.88 | $10.38 | 0 |
| 2020-08-31 | $9.88 | $10.38 | 200 |
| 2020-08-28 | $8.96 | $9.42 | 100 |
| 2020-08-27 | $8.75 | $9.19 | 1,100 |
| 2020-08-26 | $9.50 | $9.98 | 400 |
| 2020-08-25 | $9.50 | $9.98 | 2,200 |
| 2020-08-24 | $9.50 | $9.98 | 500 |
| 2020-08-21 | $9.56 | $10.05 | 300 |
| 2020-08-20 | $9.70 | $10.19 | 1,300 |
| 2020-08-19 | $10.20 | $10.72 | 2,500 |
| 2020-08-18 | $11.00 | $11.56 | 5,400 |
| 2020-08-17 | $11.05 | $11.61 | 0 |
| 2020-08-14 | $11.05 | $11.61 | 0 |
| 2020-08-13 | $11.05 | $11.61 | 100 |
| 2020-08-12 | $12.99 | $13.65 | 300 |
| 2020-08-11 | $12.00 | $12.61 | 0 |
| 2020-08-10 | $12.00 | $12.61 | 600 |
| 2020-08-07 | $13.25 | $13.92 | 0 |
| 2020-08-06 | $13.25 | $13.92 | 200 |
| 2020-08-05 | $13.20 | $13.87 | 200 |
| 2020-08-04 | $11.05 | $11.61 | 0 |
| 2020-08-03 | $12.30 | $12.92 | 1,000 |
| 2020-07-31 | $12.00 | $12.61 | 0 |
| 2020-07-30 | $12.00 | $12.61 | 800 |
| 2020-07-29 | $11.17 | $11.74 | 1,700 |
| 2020-07-28 | $11.60 | $12.19 | 300 |
| 2020-07-27 | $10.75 | $11.30 | 0 |
| 2020-07-24 | $10.75 | $11.30 | 400 |
| 2020-07-23 | $13.40 | $14.08 | 0 |
| 2020-07-22 | $13.40 | $14.08 | 200 |
| 2020-07-21 | $13.20 | $13.87 | 600 |
| 2020-07-20 | $12.00 | $12.61 | 700 |
| 2020-07-17 | $11.60 | $12.19 | 300 |
| 2020-07-16 | $11.73 | $12.33 | 100 |
| 2020-07-15 | $13.88 | $14.58 | 200 |
| 2020-07-14 | $12.00 | $12.61 | 0 |
| 2020-07-13 | $12.00 | $12.61 | 400 |
| 2020-07-10 | $11.98 | $12.59 | 800 |
| 2020-07-09 | $12.60 | $13.24 | 400 |
| 2020-07-08 | $10.75 | $11.30 | 0 |
| 2020-07-07 | $10.75 | $11.30 | 3,200 |
| 2020-07-06 | $10.75 | $11.30 | 0 |
| 2020-07-02 | $10.75 | $11.30 | 600 |
| 2020-07-01 | $10.50 | $11.03 | 0 |
| 2020-06-30 | $10.50 | $11.03 | 0 |
| 2020-06-29 | $10.50 | $11.03 | 0 |
| 2020-06-26 | $10.50 | $11.03 | 0 |
| 2020-06-25 | $10.50 | $11.03 | 500 |
| 2020-06-24 | $12.80 | $13.45 | 0 |
| 2020-06-23 | $12.80 | $13.45 | 1,400 |
| 2020-06-22 | $10.00 | $10.51 | 0 |
| 2020-06-19 | $10.00 | $10.51 | 100 |
| 2020-06-18 | $13.00 | $13.66 | 100 |
| 2020-06-17 | $13.00 | $13.66 | 100 |
| 2020-06-16 | $13.00 | $13.66 | 1,000 |
| 2020-06-15 | $13.00 | $13.66 | 100 |
| 2020-06-12 | $13.00 | $13.66 | 100 |
| 2020-06-11 | $13.00 | $13.66 | 0 |
| 2020-06-10 | $13.00 | $13.66 | 0 |
| 2020-06-09 | $13.00 | $13.66 | 1,800 |
| 2020-06-08 | $12.86 | $13.51 | 3,700 |
| 2020-06-05 | $11.00 | $11.56 | 700 |
| 2020-06-04 | $11.50 | $12.08 | 200 |
| 2020-06-03 | $10.34 | $10.87 | 0 |
| 2020-06-02 | $10.34 | $10.87 | 200 |
| 2020-06-01 | $10.65 | $11.19 | 1,300 |
| 2020-05-29 | $11.25 | $11.82 | 0 |
| 2020-05-28 | $11.25 | $11.82 | 1,000 |
| 2020-05-27 | $11.00 | $11.56 | 400 |
| 2020-05-26 | $9.50 | $9.98 | 1,400 |
| 2020-05-22 | $11.05 | $11.61 | 300 |
| 2020-05-21 | $11.79 | $12.39 | 1,500 |
| 2020-05-20 | $11.25 | $11.82 | 1,100 |
| 2020-05-19 | $11.50 | $12.08 | 100 |
| 2020-05-18 | $11.35 | $11.93 | 5,600 |
| 2020-05-15 | $11.20 | $11.77 | 500 |
| 2020-05-14 | $10.15 | $10.67 | 0 |
| 2020-05-13 | $10.15 | $10.67 | 1,600 |
| 2020-05-12 | $11.71 | $12.30 | 1,600 |
| 2020-05-11 | $9.00 | $9.46 | 5,000 |
| 2020-05-08 | $11.45 | $12.03 | 2,000 |
| 2020-05-07 | $11.23 | $11.80 | 7,100 |
| 2020-05-06 | $10.00 | $10.51 | 0 |
| 2020-05-05 | $10.00 | $10.51 | 400 |
| 2020-05-04 | $10.49 | $11.02 | 200 |
| 2020-05-01 | $10.50 | $11.03 | 200 |
| 2020-04-30 | $10.90 | $11.45 | 500 |
| 2020-04-29 | $11.00 | $11.56 | 2,100 |
| 2020-04-28 | $9.00 | $9.46 | 1,200 |
| 2020-04-27 | $10.33 | $10.85 | 7,500 |
| 2020-04-24 | $10.00 | $10.51 | 800 |
| 2020-04-23 | $10.20 | $10.72 | 400 |
| 2020-04-22 | $9.50 | $9.98 | 0 |
| 2020-04-21 | $9.50 | $9.98 | 1,500 |
| 2020-04-20 | $10.50 | $11.03 | 3,700 |
| 2020-04-17 | $10.15 | $10.67 | 1,300 |
| 2020-04-16 | $10.47 | $11.00 | 1,600 |
| 2020-04-15 | $9.80 | $10.30 | 1,100 |
| 2020-04-14 | $9.27 | $9.74 | 4,500 |
| 2020-04-13 | $12.00 | $12.61 | 5,000 |
| 2020-04-09 | $10.13 | $10.64 | 6,400 |
| 2020-04-08 | $10.01 | $10.52 | 1,800 |
| 2020-04-07 | $9.20 | $9.67 | 5,000 |
| 2020-04-06 | $8.60 | $9.04 | 3,800 |
| 2020-04-03 | $8.00 | $8.41 | 800 |
| 2020-04-02 | $8.10 | $8.51 | 6,800 |
| 2020-04-01 | $8.75 | $9.19 | 7,000 |
| 2020-03-31 | $9.00 | $9.46 | 6,100 |
| 2020-03-30 | $8.00 | $8.41 | 7,800 |
| 2020-03-27 | $7.50 | $7.88 | 2,500 |
| 2020-03-26 | $8.25 | $8.67 | 56,300 |
| 2020-03-25 | $8.00 | $8.41 | 7,600 |
| 2020-03-24 | $8.25 | $8.67 | 60,500 |
| 2020-03-23 | $7.70 | $8.09 | 12,500 |
| 2020-03-20 | $7.15 | $7.51 | 37,200 |
| 2020-03-19 | $7.34 | $7.71 | 4,300 |
| 2020-03-18 | $7.11 | $7.47 | 600 |
| 2020-03-17 | $7.70 | $8.09 | 600 |
| 2020-03-16 | $8.00 | $8.41 | 1,100 |
| 2020-03-13 | $9.75 | $10.25 | 0 |
| 2020-03-12 | $9.75 | $10.25 | 0 |
| 2020-03-11 | $9.75 | $10.25 | 200 |
| 2020-03-10 | $13.00 | $13.66 | 0 |
| 2020-03-09 | $13.00 | $13.66 | 200 |
| 2020-03-06 | $13.60 | $14.29 | 0 |
| 2020-03-05 | $13.60 | $14.29 | 0 |
| 2020-03-04 | $13.60 | $14.29 | 0 |
| 2020-03-03 | $13.60 | $14.29 | 0 |
| 2020-03-02 | $13.60 | $14.29 | 1,000 |
| 2020-02-28 | $13.50 | $14.19 | 0 |
| 2020-02-27 | $13.50 | $14.19 | 0 |
| 2020-02-26 | $13.50 | $14.19 | 100 |
| 2020-02-25 | $13.30 | $13.98 | 6,400 |
| 2020-02-24 | $13.14 | $13.81 | 100 |
| 2020-02-21 | $13.14 | $13.81 | 600 |
| 2020-02-20 | $13.05 | $13.71 | 100 |
| 2020-02-19 | $13.05 | $13.71 | 3,500 |
| 2020-02-18 | $12.40 | $13.03 | 0 |
| 2020-02-14 | $12.40 | $13.03 | 1,200 |
| 2020-02-13 | $12.95 | $13.61 | 400 |
| 2020-02-12 | $13.20 | $13.87 | 2,800 |
| 2020-02-11 | $8.50 | $8.93 | 200 |
| 2020-02-10 | $11.98 | $12.59 | 0 |
| 2020-02-07 | $11.98 | $12.59 | 0 |
| 2020-02-06 | $11.98 | $12.59 | 0 |
| 2020-02-05 | $11.98 | $12.59 | 0 |
| 2020-02-04 | $11.98 | $12.59 | 10,000 |
| 2020-02-03 | $10.75 | $11.30 | 2,000 |
| 2020-01-31 | $10.20 | $10.72 | 100 |
| 2020-01-30 | $10.35 | $10.88 | 0 |
| 2020-01-29 | $10.35 | $10.88 | 0 |
| 2020-01-28 | $10.35 | $10.88 | 0 |
| 2020-01-27 | $10.35 | $10.88 | 0 |
| 2020-01-24 | $10.35 | $10.88 | 0 |
| 2020-01-23 | $10.35 | $10.88 | 0 |
| 2020-01-22 | $10.35 | $10.88 | 0 |
| 2020-01-21 | $10.35 | $10.88 | 0 |
| 2020-01-17 | $10.35 | $10.88 | 0 |
| 2020-01-16 | $10.35 | $10.88 | 300 |
| 2020-01-15 | $9.13 | $9.59 | 3,900 |
| 2020-01-14 | $9.60 | $10.09 | 900 |
| 2020-01-13 | $8.75 | $9.19 | 0 |
| 2020-01-10 | $8.75 | $9.19 | 0 |
| 2020-01-09 | $8.75 | $9.19 | 0 |
| 2020-01-08 | $8.75 | $9.19 | 0 |
| 2020-01-07 | $8.75 | $9.19 | 10,000 |
| 2020-01-06 | $10.10 | $10.61 | 0 |
| 2020-01-03 | $10.10 | $10.61 | 200 |
| 2020-01-02 | $8.75 | $9.19 | 0 |