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
- 1987-06-08 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 | $12.56 | $12.91 | 1,500 |
| 2020-12-30 | $12.55 | $12.90 | 400 |
| 2020-12-29 | $12.45 | $12.80 | 0 |
| 2020-12-28 | $12.45 | $12.80 | 500 |
| 2020-12-24 | $12.45 | $12.80 | 0 |
| 2020-12-23 | $12.45 | $12.80 | 100 |
| 2020-12-22 | $12.45 | $12.80 | 0 |
| 2020-12-21 | $12.45 | $12.80 | 0 |
| 2020-12-18 | $12.45 | $12.80 | 1,100 |
| 2020-12-17 | $12.40 | $12.75 | 1,100 |
| 2020-12-16 | $12.35 | $12.70 | 16,300 |
| 2020-12-15 | $12.25 | $12.59 | 500 |
| 2020-12-14 | $12.25 | $12.59 | 100 |
| 2020-12-11 | $12.15 | $12.49 | 200 |
| 2020-12-10 | $12.10 | $12.44 | 2,300 |
| 2020-12-09 | $12.35 | $12.54 | 1,100 |
| 2020-12-08 | $12.15 | $12.34 | 15,600 |
| 2020-12-07 | $12.45 | $12.64 | 2,800 |
| 2020-12-04 | $12.20 | $12.39 | 25,000 |
| 2020-12-03 | $12.25 | $12.44 | 28,700 |
| 2020-12-02 | $12.20 | $12.39 | 50,400 |
| 2020-12-01 | $12.10 | $12.29 | 1,300 |
| 2020-11-30 | $12.20 | $12.39 | 7,600 |
| 2020-11-27 | $12.00 | $12.19 | 1,700 |
| 2020-11-25 | $12.85 | $13.05 | 13,300 |
| 2020-11-24 | $12.95 | $13.15 | 700 |
| 2020-11-23 | $12.95 | $13.15 | 100 |
| 2020-11-20 | $12.95 | $13.15 | 0 |
| 2020-11-19 | $12.95 | $13.15 | 1,500 |
| 2020-11-18 | $12.93 | $13.13 | 400 |
| 2020-11-17 | $13.00 | $13.20 | 200 |
| 2020-11-16 | $13.00 | $13.20 | 3,300 |
| 2020-11-13 | $13.20 | $13.40 | 2,900 |
| 2020-11-12 | $13.00 | $13.20 | 15,500 |
| 2020-11-11 | $12.49 | $12.68 | 100 |
| 2020-11-10 | $12.00 | $12.19 | 300 |
| 2020-11-09 | $12.50 | $12.69 | 3,100 |
| 2020-11-06 | $11.30 | $11.48 | 200 |
| 2020-11-05 | $11.25 | $11.42 | 0 |
| 2020-11-04 | $11.25 | $11.42 | 0 |
| 2020-11-03 | $11.25 | $11.42 | 100 |
| 2020-11-02 | $11.06 | $11.23 | 9,900 |
| 2020-10-30 | $11.21 | $11.38 | 1,500 |
| 2020-10-29 | $11.38 | $11.56 | 3,000 |
| 2020-10-28 | $11.20 | $11.37 | 0 |
| 2020-10-27 | $11.20 | $11.37 | 0 |
| 2020-10-26 | $11.20 | $11.37 | 300 |
| 2020-10-23 | $11.00 | $11.17 | 8,700 |
| 2020-10-22 | $10.74 | $10.91 | 3,700 |
| 2020-10-21 | $10.74 | $10.91 | 300 |
| 2020-10-20 | $10.55 | $10.71 | 0 |
| 2020-10-19 | $10.55 | $10.71 | 1,800 |
| 2020-10-16 | $10.69 | $10.86 | 39,100 |
| 2020-10-15 | $10.55 | $10.71 | 1,100 |
| 2020-10-14 | $10.00 | $10.16 | 18,000 |
| 2020-10-13 | $9.65 | $9.80 | 81,100 |
| 2020-10-12 | $9.30 | $9.44 | 12,300 |
| 2020-10-09 | $9.40 | $9.55 | 700 |
| 2020-10-08 | $9.30 | $9.44 | 100 |
| 2020-10-07 | $9.30 | $9.44 | 400 |
| 2020-10-06 | $9.45 | $9.60 | 0 |
| 2020-10-05 | $9.45 | $9.60 | 2,300 |
| 2020-10-02 | $9.45 | $9.60 | 200 |
| 2020-10-01 | $9.40 | $9.55 | 0 |
| 2020-09-30 | $9.40 | $9.55 | 500 |
| 2020-09-29 | $9.40 | $9.55 | 2,700 |
| 2020-09-28 | $9.40 | $9.55 | 200 |
| 2020-09-25 | $9.24 | $9.38 | 0 |
| 2020-09-24 | $9.24 | $9.38 | 800 |
| 2020-09-23 | $9.24 | $9.38 | 0 |
| 2020-09-22 | $9.24 | $9.38 | 800 |
| 2020-09-21 | $9.25 | $9.39 | 0 |
| 2020-09-18 | $9.25 | $9.39 | 17,100 |
| 2020-09-17 | $9.45 | $9.60 | 0 |
| 2020-09-16 | $9.45 | $9.60 | 0 |
| 2020-09-15 | $9.45 | $9.60 | 0 |
| 2020-09-14 | $9.45 | $9.60 | 0 |
| 2020-09-11 | $9.45 | $9.60 | 0 |
| 2020-09-10 | $9.45 | $9.60 | 0 |
| 2020-09-09 | $9.45 | $9.60 | 0 |
| 2020-09-08 | $9.45 | $9.60 | 0 |
| 2020-09-04 | $9.45 | $9.60 | 37,400 |
| 2020-09-03 | $8.69 | $8.82 | 201,200 |
| 2020-09-02 | $8.70 | $8.84 | 300 |
| 2020-09-01 | $8.70 | $8.84 | 0 |
| 2020-08-31 | $8.70 | $8.84 | 2,000 |
| 2020-08-28 | $8.70 | $8.84 | 0 |
| 2020-08-27 | $8.70 | $8.84 | 1,100 |
| 2020-08-26 | $8.70 | $8.84 | 0 |
| 2020-08-25 | $8.70 | $8.84 | 0 |
| 2020-08-24 | $8.70 | $8.84 | 0 |
| 2020-08-21 | $8.70 | $8.84 | 0 |
| 2020-08-20 | $8.70 | $8.84 | 0 |
| 2020-08-19 | $8.70 | $8.84 | 0 |
| 2020-08-18 | $8.70 | $8.84 | 700 |
| 2020-08-17 | $8.70 | $8.84 | 2,600 |
| 2020-08-14 | $8.70 | $8.84 | 300 |
| 2020-08-13 | $8.70 | $8.84 | 8,500 |
| 2020-08-12 | $8.75 | $8.89 | 0 |
| 2020-08-11 | $8.75 | $8.89 | 7,300 |
| 2020-08-10 | $8.75 | $8.89 | 3,800 |
| 2020-08-07 | $8.40 | $8.53 | 500 |
| 2020-08-06 | $8.35 | $8.48 | 3,200 |
| 2020-08-05 | $8.20 | $8.33 | 7,000 |
| 2020-08-04 | $8.20 | $8.33 | 29,700 |
| 2020-08-03 | $8.10 | $8.23 | 0 |
| 2020-07-31 | $8.10 | $8.23 | 11,000 |
| 2020-07-30 | $8.00 | $8.12 | 100 |
| 2020-07-29 | $8.10 | $8.23 | 5,000 |
| 2020-07-28 | $8.10 | $8.23 | 15,500 |
| 2020-07-27 | $8.05 | $8.17 | 0 |
| 2020-07-24 | $8.05 | $8.17 | 0 |
| 2020-07-23 | $8.05 | $8.17 | 2,200 |
| 2020-07-22 | $8.10 | $8.23 | 25,500 |
| 2020-07-21 | $8.10 | $8.23 | 3,000 |
| 2020-07-20 | $8.10 | $8.23 | 300 |
| 2020-07-17 | $8.10 | $8.23 | 1,200 |
| 2020-07-16 | $8.10 | $8.23 | 200 |
| 2020-07-15 | $8.10 | $8.23 | 100 |
| 2020-07-14 | $8.10 | $8.23 | 200 |
| 2020-07-13 | $8.10 | $8.23 | 400 |
| 2020-07-10 | $8.10 | $8.23 | 0 |
| 2020-07-09 | $8.10 | $8.23 | 200 |
| 2020-07-08 | $8.20 | $8.33 | 0 |
| 2020-07-07 | $8.20 | $8.33 | 0 |
| 2020-07-06 | $8.20 | $8.33 | 0 |
| 2020-07-02 | $8.20 | $8.33 | 0 |
| 2020-07-01 | $8.20 | $8.33 | 0 |
| 2020-06-30 | $8.20 | $8.33 | 3,000 |
| 2020-06-29 | $8.20 | $8.33 | 3,500 |
| 2020-06-26 | $8.15 | $8.28 | 34,300 |
| 2020-06-25 | $8.05 | $8.17 | 11,000 |
| 2020-06-24 | $8.20 | $8.33 | 300 |
| 2020-06-23 | $8.20 | $8.33 | 0 |
| 2020-06-22 | $8.20 | $8.33 | 0 |
| 2020-06-19 | $8.20 | $8.33 | 1,600 |
| 2020-06-18 | $8.10 | $8.23 | 0 |
| 2020-06-17 | $8.10 | $8.23 | 2,200 |
| 2020-06-16 | $8.10 | $8.23 | 0 |
| 2020-06-15 | $8.10 | $8.23 | 3,000 |
| 2020-06-12 | $8.05 | $8.17 | 500 |
| 2020-06-11 | $8.25 | $8.38 | 100 |
| 2020-06-10 | $8.00 | $8.12 | 0 |
| 2020-06-09 | $8.00 | $8.12 | 0 |
| 2020-06-08 | $8.00 | $8.12 | 71,400 |
| 2020-06-05 | $8.00 | $8.12 | 10,000 |
| 2020-06-04 | $7.25 | $7.36 | 100 |
| 2020-06-03 | $7.00 | $7.11 | 0 |
| 2020-06-02 | $7.00 | $7.11 | 0 |
| 2020-06-01 | $7.00 | $7.11 | 0 |
| 2020-05-29 | $7.00 | $7.11 | 0 |
| 2020-05-28 | $7.00 | $7.11 | 0 |
| 2020-05-27 | $7.00 | $7.11 | 0 |
| 2020-05-26 | $7.00 | $7.11 | 0 |
| 2020-05-22 | $7.00 | $7.11 | 1,600 |
| 2020-05-21 | $6.75 | $6.85 | 0 |
| 2020-05-20 | $6.75 | $6.85 | 0 |
| 2020-05-19 | $6.75 | $6.85 | 0 |
| 2020-05-18 | $6.75 | $6.85 | 0 |
| 2020-05-15 | $6.75 | $6.85 | 0 |
| 2020-05-14 | $6.75 | $6.85 | 0 |
| 2020-05-13 | $6.75 | $6.85 | 0 |
| 2020-05-12 | $6.75 | $6.85 | 0 |
| 2020-05-11 | $6.75 | $6.85 | 0 |
| 2020-05-08 | $6.75 | $6.85 | 0 |
| 2020-05-07 | $6.75 | $6.85 | 0 |
| 2020-05-06 | $6.75 | $6.85 | 0 |
| 2020-05-05 | $6.75 | $6.85 | 0 |
| 2020-05-04 | $6.75 | $6.85 | 0 |
| 2020-05-01 | $6.75 | $6.85 | 0 |
| 2020-04-30 | $6.75 | $6.85 | 0 |
| 2020-04-29 | $6.75 | $6.85 | 0 |
| 2020-04-28 | $6.75 | $6.85 | 0 |
| 2020-04-27 | $6.75 | $6.85 | 0 |
| 2020-04-24 | $6.75 | $6.85 | 0 |
| 2020-04-23 | $6.75 | $6.85 | 0 |
| 2020-04-22 | $6.75 | $6.85 | 0 |
| 2020-04-21 | $6.75 | $6.85 | 0 |
| 2020-04-20 | $6.75 | $6.85 | 0 |
| 2020-04-17 | $6.75 | $6.85 | 0 |
| 2020-04-16 | $6.75 | $6.85 | 0 |
| 2020-04-15 | $6.75 | $6.85 | 0 |
| 2020-04-14 | $6.75 | $6.85 | 1,800 |
| 2020-04-13 | $6.65 | $6.75 | 0 |
| 2020-04-09 | $6.65 | $6.75 | 200 |
| 2020-04-08 | $6.00 | $6.09 | 0 |
| 2020-04-07 | $6.00 | $6.09 | 100 |
| 2020-04-06 | $5.75 | $5.84 | 0 |
| 2020-04-03 | $5.75 | $5.84 | 2,600 |
| 2020-04-02 | $6.10 | $6.19 | 0 |
| 2020-04-01 | $6.10 | $6.19 | 4,600 |
| 2020-03-31 | $6.10 | $6.19 | 400 |
| 2020-03-30 | $6.05 | $6.14 | 4,100 |
| 2020-03-27 | $6.25 | $6.35 | 1,000 |
| 2020-03-26 | $6.17 | $6.27 | 0 |
| 2020-03-25 | $6.17 | $6.27 | 0 |
| 2020-03-24 | $6.17 | $6.27 | 0 |
| 2020-03-23 | $6.17 | $6.27 | 0 |
| 2020-03-20 | $6.17 | $6.27 | 500 |
| 2020-03-19 | $6.25 | $6.35 | 500 |
| 2020-03-18 | $6.25 | $6.35 | 1,500 |
| 2020-03-17 | $7.95 | $8.07 | 0 |
| 2020-03-16 | $7.95 | $8.07 | 0 |
| 2020-03-13 | $7.95 | $8.07 | 0 |
| 2020-03-12 | $7.95 | $8.07 | 200 |
| 2020-03-11 | $7.95 | $8.07 | 0 |
| 2020-03-10 | $7.95 | $8.07 | 0 |
| 2020-03-09 | $7.95 | $8.07 | 0 |
| 2020-03-06 | $7.95 | $8.07 | 0 |
| 2020-03-05 | $7.95 | $8.07 | 0 |
| 2020-03-04 | $7.95 | $8.07 | 0 |
| 2020-03-03 | $7.95 | $8.07 | 0 |
| 2020-03-02 | $7.95 | $8.07 | 0 |
| 2020-02-28 | $7.95 | $8.07 | 0 |
| 2020-02-27 | $7.95 | $8.07 | 0 |
| 2020-02-26 | $7.95 | $8.07 | 0 |
| 2020-02-25 | $7.95 | $8.07 | 0 |
| 2020-02-24 | $7.95 | $8.07 | 1,000 |
| 2020-02-21 | $8.05 | $8.17 | 0 |
| 2020-02-20 | $8.05 | $8.17 | 0 |
| 2020-02-19 | $8.05 | $8.17 | 200 |
| 2020-02-18 | $8.05 | $8.17 | 0 |
| 2020-02-14 | $8.05 | $8.17 | 0 |
| 2020-02-13 | $8.05 | $8.17 | 2,500 |
| 2020-02-12 | $8.00 | $8.12 | 62,100 |
| 2020-02-11 | $8.10 | $8.23 | 0 |
| 2020-02-10 | $8.10 | $8.23 | 800 |
| 2020-02-07 | $8.10 | $8.23 | 0 |
| 2020-02-06 | $8.10 | $8.23 | 0 |
| 2020-02-05 | $8.10 | $8.23 | 200 |
| 2020-02-04 | $8.20 | $8.33 | 100 |
| 2020-02-03 | $8.20 | $8.33 | 0 |
| 2020-01-31 | $8.20 | $8.33 | 0 |
| 2020-01-30 | $8.20 | $8.33 | 0 |
| 2020-01-29 | $8.20 | $8.33 | 0 |
| 2020-01-28 | $8.20 | $8.33 | 0 |
| 2020-01-27 | $8.20 | $8.33 | 0 |
| 2020-01-24 | $8.20 | $8.33 | 0 |
| 2020-01-23 | $8.20 | $8.33 | 0 |
| 2020-01-22 | $8.20 | $8.33 | 0 |
| 2020-01-21 | $8.20 | $8.33 | 100 |
| 2020-01-17 | $8.35 | $8.48 | 0 |
| 2020-01-16 | $8.35 | $8.48 | 6,400 |
| 2020-01-15 | $8.02 | $8.14 | 0 |
| 2020-01-14 | $8.02 | $8.14 | 0 |
| 2020-01-13 | $8.02 | $8.14 | 0 |
| 2020-01-10 | $8.02 | $8.14 | 0 |
| 2020-01-09 | $8.02 | $8.14 | 0 |
| 2020-01-08 | $8.02 | $8.14 | 0 |
| 2020-01-07 | $8.02 | $8.14 | 0 |
| 2020-01-06 | $8.02 | $8.14 | 0 |
| 2020-01-03 | $8.02 | $8.14 | 0 |
| 2020-01-02 | $8.02 | $8.14 | 129,100 |