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
- 2005-12-06 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 | $6.92 | $8.42 | 900 |
| 2020-12-30 | $6.79 | $8.26 | 0 |
| 2020-12-29 | $6.79 | $8.26 | 1,500 |
| 2020-12-28 | $6.95 | $8.28 | 1,500 |
| 2020-12-24 | $6.68 | $7.96 | 300 |
| 2020-12-23 | $6.77 | $8.06 | 1,800 |
| 2020-12-22 | $7.00 | $8.34 | 5,400 |
| 2020-12-21 | $6.78 | $8.08 | 6,000 |
| 2020-12-18 | $6.97 | $8.30 | 5,700 |
| 2020-12-17 | $6.97 | $8.30 | 7,200 |
| 2020-12-16 | $7.00 | $8.34 | 600 |
| 2020-12-15 | $6.87 | $8.18 | 300 |
| 2020-12-14 | $6.91 | $8.23 | 1,500 |
| 2020-12-11 | $6.99 | $8.32 | 288,900 |
| 2020-12-10 | $6.96 | $8.29 | 2,400 |
| 2020-12-09 | $6.97 | $8.30 | 600 |
| 2020-12-08 | $6.80 | $8.10 | 660,900 |
| 2020-12-07 | $7.00 | $8.34 | 3,300 |
| 2020-12-04 | $7.01 | $8.35 | 0 |
| 2020-12-03 | $7.01 | $8.35 | 7,500 |
| 2020-12-02 | $6.68 | $7.96 | 1,200 |
| 2020-12-01 | $6.68 | $7.96 | 32,700 |
| 2020-11-30 | $6.45 | $7.69 | 5,700 |
| 2020-11-27 | $6.43 | $7.66 | 0 |
| 2020-11-25 | $6.43 | $7.66 | 0 |
| 2020-11-24 | $6.43 | $7.66 | 7,500 |
| 2020-11-23 | $6.26 | $7.46 | 300 |
| 2020-11-20 | $6.26 | $7.46 | 1,500 |
| 2020-11-19 | $6.19 | $7.37 | 1,200 |
| 2020-11-18 | $6.38 | $7.59 | 900 |
| 2020-11-17 | $6.33 | $7.54 | 3,300 |
| 2020-11-16 | $6.17 | $7.34 | 0 |
| 2020-11-13 | $6.17 | $7.34 | 3,300 |
| 2020-11-12 | $6.03 | $7.18 | 3,600 |
| 2020-11-11 | $6.09 | $7.25 | 4,800 |
| 2020-11-10 | $6.00 | $7.15 | 6,000 |
| 2020-11-09 | $5.29 | $6.30 | 3,900 |
| 2020-11-06 | $4.96 | $5.90 | 300 |
| 2020-11-05 | $4.93 | $5.87 | 0 |
| 2020-11-04 | $4.93 | $5.87 | 10,200 |
| 2020-11-03 | $5.01 | $5.97 | 1,200 |
| 2020-11-02 | $4.86 | $5.79 | 600 |
| 2020-10-30 | $4.75 | $5.66 | 18,900 |
| 2020-10-29 | $4.90 | $5.83 | 300 |
| 2020-10-28 | $4.83 | $5.75 | 19,800 |
| 2020-10-27 | $4.97 | $5.91 | 600 |
| 2020-10-26 | $5.13 | $6.11 | 300 |
| 2020-10-23 | $5.00 | $5.95 | 3,900 |
| 2020-10-22 | $4.87 | $5.80 | 2,100 |
| 2020-10-21 | $4.83 | $5.76 | 0 |
| 2020-10-20 | $4.83 | $5.76 | 8,700 |
| 2020-10-19 | $4.88 | $5.82 | 1,200 |
| 2020-10-16 | $4.84 | $5.77 | 300 |
| 2020-10-15 | $4.83 | $5.75 | 1,500 |
| 2020-10-14 | $4.84 | $5.77 | 600 |
| 2020-10-13 | $5.02 | $5.97 | 1,800 |
| 2020-10-12 | $5.02 | $5.98 | 900 |
| 2020-10-09 | $5.08 | $6.05 | 4,800 |
| 2020-10-08 | $5.10 | $6.07 | 1,500 |
| 2020-10-07 | $5.15 | $6.14 | 900 |
| 2020-10-06 | $5.15 | $6.14 | 5,700 |
| 2020-10-05 | $5.07 | $6.04 | 10,200 |
| 2020-10-02 | $4.83 | $5.76 | 3,000 |
| 2020-10-01 | $4.83 | $5.75 | 0 |
| 2020-09-30 | $4.83 | $5.75 | 12,000 |
| 2020-09-29 | $4.91 | $5.85 | 0 |
| 2020-09-28 | $4.91 | $5.85 | 2,100 |
| 2020-09-25 | $4.85 | $5.78 | 3,600 |
| 2020-09-24 | $4.95 | $5.90 | 18,900 |
| 2020-09-23 | $5.00 | $5.95 | 3,900 |
| 2020-09-22 | $4.99 | $5.95 | 0 |
| 2020-09-21 | $4.99 | $5.95 | 12,900 |
| 2020-09-18 | $5.02 | $5.98 | 300 |
| 2020-09-17 | $5.10 | $6.07 | 4,800 |
| 2020-09-16 | $5.33 | $6.34 | 11,400 |
| 2020-09-15 | $5.41 | $6.44 | 5,400 |
| 2020-09-14 | $5.49 | $6.53 | 6,300 |
| 2020-09-11 | $5.32 | $6.34 | 3,600 |
| 2020-09-10 | $5.30 | $6.31 | 3,300 |
| 2020-09-09 | $5.30 | $6.31 | 1,800 |
| 2020-09-08 | $5.33 | $6.35 | 3,600 |
| 2020-09-04 | $5.31 | $6.33 | 8,100 |
| 2020-09-03 | $5.20 | $6.19 | 3,900 |
| 2020-09-02 | $5.24 | $6.24 | 7,500 |
| 2020-09-01 | $5.28 | $6.29 | 7,200 |
| 2020-08-31 | $5.33 | $6.35 | 4,200 |
| 2020-08-28 | $5.23 | $6.23 | 1,800 |
| 2020-08-27 | $5.17 | $6.15 | 6,000 |
| 2020-08-26 | $5.34 | $6.36 | 1,500 |
| 2020-08-25 | $5.27 | $6.27 | 0 |
| 2020-08-24 | $5.27 | $6.27 | 6,600 |
| 2020-08-21 | $5.29 | $6.30 | 900 |
| 2020-08-20 | $5.28 | $6.29 | 398,400 |
| 2020-08-19 | $5.37 | $6.39 | 5,400 |
| 2020-08-18 | $5.47 | $6.51 | 5,700 |
| 2020-08-17 | $5.58 | $6.64 | 2,700 |
| 2020-08-14 | $5.66 | $6.74 | 0 |
| 2020-08-13 | $5.66 | $6.74 | 3,000 |
| 2020-08-12 | $5.60 | $6.67 | 5,100 |
| 2020-08-11 | $5.52 | $6.57 | 6,300 |
| 2020-08-10 | $5.08 | $6.05 | 7,500 |
| 2020-08-07 | $5.25 | $6.26 | 2,100 |
| 2020-08-06 | $5.30 | $6.31 | 3,000 |
| 2020-08-05 | $5.27 | $6.27 | 6,000 |
| 2020-08-04 | $5.33 | $6.35 | 2,400 |
| 2020-08-03 | $5.02 | $5.97 | 5,400 |
| 2020-07-31 | $4.93 | $5.87 | 8,700 |
| 2020-07-30 | $5.21 | $6.20 | 20,700 |
| 2020-07-29 | $5.25 | $6.25 | 6,000 |
| 2020-07-28 | $5.26 | $6.26 | 7,800 |
| 2020-07-27 | $5.28 | $6.29 | 3,300 |
| 2020-07-24 | $5.26 | $6.27 | 9,000 |
| 2020-07-23 | $5.20 | $6.19 | 1,200 |
| 2020-07-22 | $5.20 | $6.19 | 900 |
| 2020-07-21 | $5.26 | $6.26 | 26,400 |
| 2020-07-20 | $5.32 | $6.33 | 18,900 |
| 2020-07-17 | $5.33 | $6.35 | 1,500 |
| 2020-07-16 | $5.48 | $6.53 | 1,200 |
| 2020-07-15 | $5.33 | $6.35 | 600 |
| 2020-07-14 | $5.27 | $6.27 | 900 |
| 2020-07-13 | $5.12 | $6.09 | 0 |
| 2020-07-10 | $5.12 | $6.09 | 1,200 |
| 2020-07-09 | $5.16 | $6.14 | 3,000 |
| 2020-07-08 | $5.14 | $6.13 | 6,600 |
| 2020-07-07 | $5.25 | $6.25 | 2,700 |
| 2020-07-06 | $5.33 | $6.35 | 2,400 |
| 2020-07-02 | $5.27 | $6.27 | 6,900 |
| 2020-07-01 | $5.19 | $6.18 | 300 |
| 2020-06-30 | $5.19 | $6.18 | 0 |
| 2020-06-29 | $5.19 | $6.18 | 3,900 |
| 2020-06-26 | $5.25 | $6.26 | 2,400 |
| 2020-06-25 | $5.27 | $6.27 | 900 |
| 2020-06-24 | $5.15 | $6.14 | 3,300 |
| 2020-06-23 | $5.21 | $6.20 | 69,600 |
| 2020-06-22 | $5.13 | $6.11 | 24,300 |
| 2020-06-19 | $5.19 | $6.18 | 76,500 |
| 2020-06-18 | $5.14 | $6.12 | 5,700 |
| 2020-06-17 | $5.40 | $6.43 | 4,500 |
| 2020-06-16 | $5.34 | $6.36 | 13,800 |
| 2020-06-15 | $4.97 | $5.91 | 600 |
| 2020-06-12 | $5.08 | $6.05 | 26,700 |
| 2020-06-11 | $5.19 | $6.18 | 3,000 |
| 2020-06-10 | $5.47 | $6.51 | 3,300 |
| 2020-06-09 | $5.51 | $6.57 | 11,100 |
| 2020-06-08 | $5.67 | $6.75 | 42,000 |
| 2020-06-05 | $5.40 | $6.43 | 2,100 |
| 2020-06-04 | $5.13 | $6.11 | 75,300 |
| 2020-06-03 | $5.09 | $6.06 | 5,400 |
| 2020-06-02 | $4.96 | $5.91 | 1,200 |
| 2020-06-01 | $4.82 | $5.74 | 32,700 |
| 2020-05-29 | $4.69 | $5.59 | 56,700 |
| 2020-05-28 | $5.05 | $6.01 | 12,900 |
| 2020-05-27 | $4.94 | $5.88 | 1,200 |
| 2020-05-26 | $4.67 | $5.56 | 2,400 |
| 2020-05-22 | $4.38 | $5.22 | 6,000 |
| 2020-05-21 | $4.33 | $5.16 | 5,400 |
| 2020-05-20 | $4.33 | $5.16 | 600 |
| 2020-05-19 | $4.35 | $5.18 | 1,500 |
| 2020-05-18 | $4.37 | $5.21 | 1,800 |
| 2020-05-15 | $4.18 | $4.98 | 0 |
| 2020-05-14 | $4.18 | $4.98 | 1,200 |
| 2020-05-13 | $4.32 | $5.14 | 2,100 |
| 2020-05-12 | $4.42 | $5.26 | 18,900 |
| 2020-05-11 | $4.38 | $5.21 | 900 |
| 2020-05-08 | $4.31 | $5.13 | 3,000 |
| 2020-05-07 | $4.17 | $4.97 | 9,900 |
| 2020-05-06 | $4.13 | $4.91 | 0 |
| 2020-05-05 | $4.13 | $4.91 | 0 |
| 2020-05-04 | $4.13 | $4.91 | 0 |
| 2020-05-01 | $4.13 | $4.91 | 3,300 |
| 2020-04-30 | $4.33 | $5.16 | 5,100 |
| 2020-04-29 | $4.28 | $5.10 | 5,700 |
| 2020-04-28 | $4.14 | $4.93 | 6,000 |
| 2020-04-27 | $4.05 | $4.82 | 5,700 |
| 2020-04-24 | $3.94 | $4.70 | 2,100 |
| 2020-04-23 | $3.77 | $4.49 | 0 |
| 2020-04-22 | $3.77 | $4.49 | 1,500 |
| 2020-04-21 | $3.67 | $4.37 | 6,900 |
| 2020-04-20 | $3.89 | $4.63 | 0 |
| 2020-04-17 | $3.89 | $4.63 | 600 |
| 2020-04-16 | $3.79 | $4.52 | 1,500 |
| 2020-04-15 | $3.92 | $4.67 | 0 |
| 2020-04-14 | $3.92 | $4.67 | 3,000 |
| 2020-04-13 | $3.98 | $4.74 | 5,400 |
| 2020-04-09 | $4.14 | $4.93 | 600 |
| 2020-04-08 | $3.98 | $4.74 | 11,700 |
| 2020-04-07 | $4.23 | $5.04 | 600 |
| 2020-04-06 | $3.90 | $4.64 | 900 |
| 2020-04-03 | $3.69 | $4.39 | 6,900 |
| 2020-04-02 | $3.86 | $4.60 | 1,500 |
| 2020-04-01 | $4.20 | $5.00 | 0 |
| 2020-03-31 | $4.20 | $5.00 | 0 |
| 2020-03-30 | $4.20 | $5.00 | 600 |
| 2020-03-27 | $4.22 | $5.03 | 900 |
| 2020-03-26 | $4.20 | $5.00 | 1,800 |
| 2020-03-25 | $4.17 | $4.96 | 1,200 |
| 2020-03-24 | $3.62 | $4.31 | 0 |
| 2020-03-23 | $3.62 | $4.31 | 2,400 |
| 2020-03-20 | $3.58 | $4.27 | 1,200 |
| 2020-03-19 | $3.53 | $4.20 | 900 |
| 2020-03-18 | $3.95 | $4.70 | 3,000 |
| 2020-03-17 | $3.95 | $4.70 | 300 |
| 2020-03-16 | $3.99 | $4.75 | 300 |
| 2020-03-13 | $4.46 | $5.31 | 0 |
| 2020-03-12 | $4.46 | $5.31 | 3,000 |
| 2020-03-11 | $4.52 | $5.38 | 600 |
| 2020-03-10 | $4.48 | $5.34 | 3,900 |
| 2020-03-09 | $4.95 | $5.89 | 900 |
| 2020-03-06 | $5.28 | $6.29 | 10,200 |
| 2020-03-05 | $5.28 | $6.29 | 1,200 |
| 2020-03-04 | $5.33 | $6.35 | 300 |
| 2020-03-03 | $5.33 | $6.35 | 900 |
| 2020-03-02 | $5.40 | $6.43 | 0 |
| 2020-02-28 | $5.40 | $6.43 | 3,300 |
| 2020-02-27 | $5.42 | $6.45 | 0 |
| 2020-02-26 | $5.42 | $6.45 | 0 |
| 2020-02-25 | $5.42 | $6.45 | 1,500 |
| 2020-02-24 | $5.67 | $6.75 | 3,600 |
| 2020-02-21 | $5.75 | $6.85 | 0 |
| 2020-02-20 | $5.75 | $6.85 | 1,500 |
| 2020-02-19 | $5.75 | $6.85 | 84,600 |
| 2020-02-18 | $6.01 | $7.15 | 0 |
| 2020-02-14 | $6.01 | $7.15 | 0 |
| 2020-02-13 | $6.01 | $7.15 | 3,300 |
| 2020-02-12 | $6.16 | $7.34 | 900 |
| 2020-02-11 | $6.32 | $7.53 | 0 |
| 2020-02-10 | $6.32 | $7.53 | 0 |
| 2020-02-07 | $6.32 | $7.53 | 0 |
| 2020-02-06 | $6.32 | $7.53 | 0 |
| 2020-02-05 | $6.32 | $7.53 | 600 |
| 2020-02-04 | $6.27 | $7.47 | 1,200 |
| 2020-02-03 | $6.48 | $7.71 | 0 |
| 2020-01-31 | $6.48 | $7.71 | 0 |
| 2020-01-30 | $6.48 | $7.71 | 0 |
| 2020-01-29 | $6.48 | $7.71 | 0 |
| 2020-01-28 | $6.48 | $7.71 | 300 |
| 2020-01-27 | $6.48 | $7.71 | 0 |
| 2020-01-24 | $6.48 | $7.71 | 1,500 |
| 2020-01-23 | $6.47 | $7.71 | 0 |
| 2020-01-22 | $6.47 | $7.71 | 0 |
| 2020-01-21 | $6.47 | $7.71 | 0 |
| 2020-01-17 | $6.47 | $7.71 | 0 |
| 2020-01-16 | $6.47 | $7.71 | 900 |
| 2020-01-15 | $6.47 | $7.70 | 0 |
| 2020-01-14 | $6.47 | $7.70 | 600 |
| 2020-01-13 | $6.57 | $7.82 | 600 |
| 2020-01-10 | $6.63 | $7.90 | 0 |
| 2020-01-09 | $6.63 | $7.90 | 0 |
| 2020-01-08 | $6.63 | $7.90 | 900 |
| 2020-01-07 | $6.72 | $8.00 | 0 |
| 2020-01-06 | $6.72 | $8.00 | 3,300 |
| 2020-01-03 | $7.00 | $8.34 | 0 |
| 2020-01-02 | $7.00 | $8.34 | 0 |