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
- 2013-03-07 to 2026-08-28
- 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 | $6.51 | $7.95 | 0 |
| 2020-12-30 | $6.51 | $7.95 | 0 |
| 2020-12-29 | $6.51 | $7.95 | 0 |
| 2020-12-28 | $6.51 | $7.95 | 0 |
| 2020-12-24 | $6.51 | $7.95 | 0 |
| 2020-12-23 | $6.51 | $7.95 | 0 |
| 2020-12-22 | $6.51 | $7.95 | 0 |
| 2020-12-21 | $6.51 | $7.95 | 0 |
| 2020-12-18 | $6.51 | $7.95 | 0 |
| 2020-12-17 | $6.51 | $7.95 | 0 |
| 2020-12-16 | $6.51 | $7.95 | 0 |
| 2020-12-15 | $6.51 | $7.95 | 0 |
| 2020-12-14 | $6.51 | $7.95 | 0 |
| 2020-12-11 | $6.51 | $7.95 | 0 |
| 2020-12-10 | $6.51 | $7.95 | 0 |
| 2020-12-09 | $6.51 | $7.95 | 0 |
| 2020-12-08 | $6.51 | $7.95 | 0 |
| 2020-12-07 | $6.51 | $7.95 | 0 |
| 2020-12-04 | $6.51 | $7.95 | 0 |
| 2020-12-03 | $6.51 | $7.95 | 0 |
| 2020-12-02 | $6.51 | $7.95 | 0 |
| 2020-12-01 | $6.51 | $7.95 | 0 |
| 2020-11-30 | $6.51 | $7.95 | 0 |
| 2020-11-27 | $6.51 | $7.95 | 0 |
| 2020-11-25 | $6.51 | $7.95 | 0 |
| 2020-11-24 | $6.51 | $7.95 | 0 |
| 2020-11-23 | $6.51 | $7.95 | 0 |
| 2020-11-20 | $6.51 | $7.86 | 0 |
| 2020-11-19 | $6.51 | $7.86 | 0 |
| 2020-11-18 | $6.51 | $7.86 | 0 |
| 2020-11-17 | $6.51 | $7.86 | 216 |
| 2020-11-16 | $6.52 | $7.87 | 0 |
| 2020-11-13 | $6.52 | $7.87 | 0 |
| 2020-11-12 | $6.52 | $7.87 | 0 |
| 2020-11-11 | $6.52 | $7.87 | 260,662 |
| 2020-11-10 | $5.99 | $7.24 | 0 |
| 2020-11-09 | $5.99 | $7.24 | 0 |
| 2020-11-06 | $5.99 | $7.24 | 162,179 |
| 2020-11-05 | $5.96 | $7.19 | 268,346 |
| 2020-11-04 | $5.22 | $6.30 | 23,485 |
| 2020-11-03 | $4.73 | $5.71 | 0 |
| 2020-11-02 | $4.73 | $5.71 | 0 |
| 2020-10-30 | $4.73 | $5.71 | 413,880 |
| 2020-10-29 | $5.20 | $6.28 | 0 |
| 2020-10-28 | $5.20 | $6.28 | 0 |
| 2020-10-27 | $5.20 | $6.28 | 0 |
| 2020-10-26 | $5.20 | $6.28 | 0 |
| 2020-10-23 | $5.20 | $6.28 | 0 |
| 2020-10-22 | $5.20 | $6.28 | 4,202 |
| 2020-10-21 | $4.86 | $5.87 | 0 |
| 2020-10-20 | $4.86 | $5.87 | 0 |
| 2020-10-19 | $4.86 | $5.87 | 0 |
| 2020-10-16 | $4.86 | $5.87 | 0 |
| 2020-10-15 | $4.86 | $5.87 | 15,472 |
| 2020-10-14 | $5.09 | $6.14 | 0 |
| 2020-10-13 | $5.09 | $6.14 | 0 |
| 2020-10-12 | $5.09 | $6.14 | 0 |
| 2020-10-09 | $5.09 | $6.14 | 0 |
| 2020-10-08 | $5.09 | $6.14 | 0 |
| 2020-10-07 | $5.09 | $6.14 | 132,288 |
| 2020-10-06 | $5.19 | $6.27 | 1,575 |
| 2020-10-05 | $4.88 | $5.89 | 0 |
| 2020-10-02 | $4.88 | $5.89 | 0 |
| 2020-10-01 | $4.88 | $5.89 | 406,246 |
| 2020-09-30 | $4.87 | $5.89 | 0 |
| 2020-09-29 | $4.87 | $5.89 | 0 |
| 2020-09-28 | $4.87 | $5.89 | 0 |
| 2020-09-25 | $4.87 | $5.89 | 0 |
| 2020-09-24 | $4.87 | $5.89 | 2,004 |
| 2020-09-23 | $4.98 | $6.01 | 3,060 |
| 2020-09-22 | $5.51 | $6.65 | 0 |
| 2020-09-21 | $5.51 | $6.65 | 0 |
| 2020-09-18 | $5.51 | $6.65 | 224,459 |
| 2020-09-17 | $5.65 | $6.82 | 973 |
| 2020-09-16 | $5.42 | $6.55 | 0 |
| 2020-09-15 | $5.42 | $6.55 | 0 |
| 2020-09-14 | $5.42 | $6.55 | 0 |
| 2020-09-11 | $5.42 | $6.55 | 0 |
| 2020-09-10 | $5.42 | $6.55 | 0 |
| 2020-09-09 | $5.42 | $6.55 | 76,415 |
| 2020-09-08 | $5.60 | $6.76 | 0 |
| 2020-09-04 | $5.60 | $6.76 | 0 |
| 2020-09-03 | $5.60 | $6.76 | 0 |
| 2020-09-02 | $5.60 | $6.76 | 6,315 |
| 2020-09-01 | $5.78 | $6.98 | 1,731 |
| 2020-08-31 | $6.06 | $7.32 | 0 |
| 2020-08-28 | $6.06 | $7.32 | 0 |
| 2020-08-27 | $6.06 | $7.32 | 0 |
| 2020-08-26 | $6.06 | $7.32 | 0 |
| 2020-08-25 | $6.06 | $7.32 | 0 |
| 2020-08-24 | $6.06 | $7.32 | 0 |
| 2020-08-21 | $6.06 | $7.32 | 0 |
| 2020-08-20 | $6.06 | $7.32 | 0 |
| 2020-08-19 | $6.06 | $7.32 | 0 |
| 2020-08-18 | $6.06 | $7.32 | 0 |
| 2020-08-17 | $6.06 | $7.32 | 0 |
| 2020-08-14 | $6.06 | $7.32 | 0 |
| 2020-08-13 | $6.06 | $7.32 | 0 |
| 2020-08-12 | $6.06 | $7.32 | 0 |
| 2020-08-11 | $6.06 | $7.32 | 0 |
| 2020-08-10 | $6.06 | $7.32 | 0 |
| 2020-08-07 | $6.06 | $7.32 | 0 |
| 2020-08-06 | $6.06 | $7.32 | 0 |
| 2020-08-05 | $6.06 | $7.32 | 0 |
| 2020-08-04 | $6.06 | $7.32 | 0 |
| 2020-08-03 | $6.06 | $7.32 | 335 |
| 2020-07-31 | $6.69 | $8.09 | 0 |
| 2020-07-30 | $6.69 | $8.09 | 0 |
| 2020-07-29 | $6.69 | $8.09 | 0 |
| 2020-07-28 | $6.69 | $8.09 | 0 |
| 2020-07-27 | $6.69 | $8.09 | 0 |
| 2020-07-24 | $6.69 | $8.09 | 0 |
| 2020-07-23 | $6.69 | $8.09 | 0 |
| 2020-07-22 | $6.69 | $8.09 | 1,521 |
| 2020-07-21 | $6.45 | $7.79 | 0 |
| 2020-07-20 | $6.45 | $7.79 | 0 |
| 2020-07-17 | $6.45 | $7.79 | 0 |
| 2020-07-16 | $6.45 | $7.79 | 0 |
| 2020-07-15 | $6.45 | $7.79 | 0 |
| 2020-07-14 | $6.45 | $7.79 | 6,635 |
| 2020-07-13 | $6.43 | $7.77 | 0 |
| 2020-07-10 | $6.43 | $7.77 | 0 |
| 2020-07-09 | $6.43 | $7.77 | 0 |
| 2020-07-08 | $6.43 | $7.77 | 0 |
| 2020-07-07 | $6.43 | $7.77 | 0 |
| 2020-07-06 | $6.43 | $7.77 | 0 |
| 2020-07-02 | $6.43 | $7.77 | 0 |
| 2020-07-01 | $6.43 | $7.77 | 0 |
| 2020-06-30 | $6.43 | $7.77 | 2,300,000 |
| 2020-06-29 | $6.86 | $8.29 | 0 |
| 2020-06-26 | $6.86 | $8.29 | 0 |
| 2020-06-25 | $6.86 | $8.29 | 0 |
| 2020-06-24 | $6.86 | $8.29 | 1,201,028 |
| 2020-06-23 | $7.10 | $8.58 | 0 |
| 2020-06-22 | $7.10 | $8.58 | 0 |
| 2020-06-19 | $7.10 | $8.58 | 0 |
| 2020-06-18 | $7.10 | $8.58 | 0 |
| 2020-06-17 | $7.10 | $8.58 | 0 |
| 2020-06-16 | $7.10 | $8.58 | 0 |
| 2020-06-15 | $7.10 | $8.58 | 0 |
| 2020-06-12 | $7.10 | $8.58 | 420,304 |
| 2020-06-11 | $7.03 | $8.50 | 376,777 |
| 2020-06-10 | $7.16 | $8.65 | 0 |
| 2020-06-09 | $7.16 | $8.65 | 0 |
| 2020-06-08 | $7.16 | $8.65 | 0 |
| 2020-06-05 | $7.16 | $8.65 | 0 |
| 2020-06-04 | $7.16 | $8.65 | 0 |
| 2020-06-03 | $7.16 | $8.65 | 400,000 |
| 2020-06-02 | $6.56 | $7.92 | 0 |
| 2020-06-01 | $6.56 | $7.92 | 400,000 |
| 2020-05-29 | $6.44 | $7.78 | 0 |
| 2020-05-28 | $6.44 | $7.78 | 153,083 |
| 2020-05-27 | $6.19 | $7.48 | 0 |
| 2020-05-26 | $6.19 | $7.48 | 0 |
| 2020-05-22 | $6.19 | $7.48 | 0 |
| 2020-05-21 | $6.19 | $7.48 | 0 |
| 2020-05-20 | $6.19 | $7.48 | 0 |
| 2020-05-19 | $6.19 | $7.48 | 2,511 |
| 2020-05-18 | $6.18 | $7.46 | 0 |
| 2020-05-15 | $6.18 | $7.46 | 0 |
| 2020-05-14 | $6.18 | $7.46 | 4,890 |
| 2020-05-13 | $6.24 | $7.54 | 539 |
| 2020-05-12 | $6.56 | $7.93 | 628,000 |
| 2020-05-11 | $6.58 | $7.94 | 0 |
| 2020-05-08 | $6.58 | $7.94 | 0 |
| 2020-05-07 | $6.58 | $7.94 | 0 |
| 2020-05-06 | $6.58 | $7.94 | 16,956 |
| 2020-05-05 | $6.98 | $8.43 | 428,300 |
| 2020-05-04 | $8.00 | $9.66 | 295 |
| 2020-05-01 | $6.80 | $8.21 | 248 |
| 2020-04-30 | $7.05 | $8.52 | 200,150 |
| 2020-04-29 | $6.40 | $7.73 | 0 |
| 2020-04-28 | $6.40 | $7.73 | 0 |
| 2020-04-27 | $6.40 | $7.73 | 0 |
| 2020-04-24 | $6.40 | $7.73 | 1,453 |
| 2020-04-23 | $6.28 | $7.58 | 0 |
| 2020-04-22 | $6.28 | $7.58 | 0 |
| 2020-04-21 | $6.28 | $7.58 | 0 |
| 2020-04-20 | $6.28 | $7.58 | 973 |
| 2020-04-17 | $6.18 | $7.46 | 0 |
| 2020-04-16 | $6.18 | $7.46 | 0 |
| 2020-04-15 | $6.18 | $7.46 | 2,860 |
| 2020-04-14 | $6.22 | $7.51 | 0 |
| 2020-04-13 | $6.22 | $7.51 | 0 |
| 2020-04-09 | $6.22 | $7.51 | 0 |
| 2020-04-08 | $6.22 | $7.51 | 0 |
| 2020-04-07 | $6.22 | $7.51 | 0 |
| 2020-04-06 | $6.22 | $7.51 | 0 |
| 2020-04-03 | $6.22 | $7.51 | 1,684 |
| 2020-04-02 | $6.00 | $7.24 | 0 |
| 2020-04-01 | $6.00 | $7.24 | 598,296 |
| 2020-03-31 | $6.18 | $7.46 | 0 |
| 2020-03-30 | $6.18 | $7.46 | 0 |
| 2020-03-27 | $6.18 | $7.46 | 903 |
| 2020-03-26 | $5.90 | $7.13 | 0 |
| 2020-03-25 | $5.90 | $7.13 | 0 |
| 2020-03-24 | $5.90 | $7.13 | 1,800,200 |
| 2020-03-23 | $5.54 | $6.69 | 1,939 |
| 2020-03-20 | $5.89 | $7.11 | 0 |
| 2020-03-19 | $5.89 | $7.11 | 0 |
| 2020-03-18 | $5.89 | $7.11 | 0 |
| 2020-03-17 | $5.89 | $7.11 | 0 |
| 2020-03-16 | $5.89 | $7.11 | 0 |
| 2020-03-13 | $5.89 | $7.11 | 440,402 |
| 2020-03-12 | $6.72 | $8.12 | 0 |
| 2020-03-11 | $6.72 | $8.12 | 0 |
| 2020-03-10 | $6.72 | $8.12 | 259,041 |
| 2020-03-09 | $8.83 | $10.67 | 0 |
| 2020-03-06 | $8.83 | $10.67 | 0 |
| 2020-03-05 | $8.83 | $10.67 | 0 |
| 2020-03-04 | $8.83 | $10.67 | 74,441 |
| 2020-03-03 | $9.09 | $10.98 | 76,779 |
| 2020-03-02 | $9.00 | $10.87 | 0 |
| 2020-02-28 | $9.00 | $10.87 | 150,522 |
| 2020-02-27 | $9.25 | $11.18 | 177,083 |
| 2020-02-26 | $9.58 | $11.57 | 341,488 |
| 2020-02-25 | $10.19 | $12.31 | 0 |
| 2020-02-24 | $10.19 | $12.31 | 0 |
| 2020-02-21 | $10.19 | $12.31 | 1,441,684 |
| 2020-02-20 | $10.58 | $12.78 | 581,217 |
| 2020-02-19 | $10.41 | $12.57 | 0 |
| 2020-02-18 | $10.41 | $12.57 | 0 |
| 2020-02-14 | $10.41 | $12.57 | 160,732 |
| 2020-02-13 | $10.74 | $12.97 | 0 |
| 2020-02-12 | $10.74 | $12.97 | 0 |
| 2020-02-11 | $10.74 | $12.97 | 0 |
| 2020-02-10 | $10.74 | $12.97 | 0 |
| 2020-02-07 | $10.74 | $12.97 | 0 |
| 2020-02-06 | $10.74 | $12.97 | 0 |
| 2020-02-05 | $10.74 | $12.97 | 0 |
| 2020-02-04 | $10.74 | $12.97 | 0 |
| 2020-02-03 | $10.74 | $12.97 | 0 |
| 2020-01-31 | $10.74 | $12.97 | 0 |
| 2020-01-30 | $10.74 | $12.97 | 0 |
| 2020-01-29 | $10.74 | $12.97 | 0 |
| 2020-01-28 | $10.74 | $12.97 | 0 |
| 2020-01-27 | $10.74 | $12.97 | 340,000 |
| 2020-01-24 | $10.96 | $13.23 | 0 |
| 2020-01-23 | $10.96 | $13.23 | 0 |
| 2020-01-22 | $10.96 | $13.23 | 0 |
| 2020-01-21 | $10.96 | $13.23 | 0 |
| 2020-01-17 | $10.96 | $13.23 | 0 |
| 2020-01-16 | $10.96 | $13.23 | 0 |
| 2020-01-15 | $10.96 | $13.23 | 0 |
| 2020-01-14 | $10.96 | $13.23 | 0 |
| 2020-01-13 | $10.96 | $13.23 | 0 |
| 2020-01-10 | $10.96 | $13.23 | 0 |
| 2020-01-09 | $10.96 | $13.23 | 0 |
| 2020-01-08 | $10.96 | $13.23 | 0 |
| 2020-01-07 | $10.96 | $13.23 | 0 |
| 2020-01-06 | $10.96 | $13.23 | 0 |
| 2020-01-03 | $10.96 | $13.23 | 0 |
| 2020-01-02 | $10.96 | $13.23 | 0 |