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
- 2001-09-18 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 — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2019-12-31 | $14.38 | $15.28 | 2,800 |
| 2019-12-30 | $14.07 | $14.96 | 30,400 |
| 2019-12-27 | $14.50 | $15.42 | 4,800 |
| 2019-12-26 | $14.23 | $15.12 | 1,600 |
| 2019-12-24 | $14.24 | $15.13 | 3,200 |
| 2019-12-23 | $13.85 | $14.72 | 4,400 |
| 2019-12-20 | $14.37 | $15.27 | 2,000 |
| 2019-12-19 | $13.69 | $14.55 | 5,200 |
| 2019-12-18 | $13.51 | $14.36 | 148,400 |
| 2019-12-17 | $13.27 | $14.11 | 1,600 |
| 2019-12-16 | $13.20 | $14.03 | 1,200 |
| 2019-12-13 | $13.28 | $14.12 | 4,400 |
| 2019-12-12 | $12.74 | $13.54 | 6,800 |
| 2019-12-11 | $12.47 | $13.26 | 6,800 |
| 2019-12-10 | $12.39 | $13.17 | 5,600 |
| 2019-12-09 | $12.01 | $12.77 | 2,000 |
| 2019-12-06 | $12.50 | $13.29 | 3,200 |
| 2019-12-05 | $11.87 | $12.62 | 3,200 |
| 2019-12-04 | $11.69 | $12.43 | 2,000 |
| 2019-12-03 | $11.91 | $12.66 | 3,600 |
| 2019-12-02 | $12.00 | $12.75 | 8,000 |
| 2019-11-29 | $12.48 | $13.26 | 0 |
| 2019-11-27 | $12.48 | $13.26 | 1,600 |
| 2019-11-26 | $12.49 | $13.28 | 4,400 |
| 2019-11-25 | $11.86 | $12.61 | 4,400 |
| 2019-11-22 | $12.38 | $13.16 | 1,600 |
| 2019-11-21 | $11.92 | $12.67 | 10,000 |
| 2019-11-20 | $12.70 | $13.50 | 2,400 |
| 2019-11-19 | $12.87 | $13.68 | 5,200 |
| 2019-11-18 | $13.18 | $14.01 | 2,400 |
| 2019-11-15 | $12.55 | $13.34 | 8,400 |
| 2019-11-14 | $12.45 | $13.24 | 17,200 |
| 2019-11-13 | $13.18 | $14.01 | 1,200 |
| 2019-11-12 | $12.86 | $13.67 | 5,200 |
| 2019-11-11 | $12.50 | $13.28 | 800 |
| 2019-11-08 | $12.50 | $13.28 | 800 |
| 2019-11-07 | $12.50 | $13.28 | 2,000 |
| 2019-11-06 | $11.96 | $12.71 | 800 |
| 2019-11-05 | $11.96 | $12.71 | 6,400 |
| 2019-11-04 | $11.92 | $12.67 | 13,200 |
| 2019-11-01 | $12.01 | $12.76 | 8,800 |
| 2019-10-31 | $11.45 | $12.17 | 22,400 |
| 2019-10-30 | $12.68 | $13.48 | 28,400 |
| 2019-10-29 | $12.99 | $13.81 | 7,600 |
| 2019-10-28 | $13.22 | $14.05 | 5,200 |
| 2019-10-25 | $12.80 | $13.61 | 1,600 |
| 2019-10-24 | $12.62 | $13.42 | 10,000 |
| 2019-10-23 | $12.48 | $13.27 | 4,400 |
| 2019-10-22 | $12.32 | $13.09 | 1,600 |
| 2019-10-21 | $12.31 | $13.08 | 12,800 |
| 2019-10-18 | $12.18 | $12.95 | 3,600 |
| 2019-10-17 | $12.19 | $12.96 | 18,800 |
| 2019-10-16 | $11.99 | $12.74 | 32,000 |
| 2019-10-15 | $11.87 | $12.62 | 0 |
| 2019-10-14 | $11.87 | $12.62 | 2,400 |
| 2019-10-11 | $11.68 | $12.41 | 28,000 |
| 2019-10-10 | $11.82 | $12.57 | 1,600 |
| 2019-10-09 | $11.81 | $12.56 | 2,400 |
| 2019-10-08 | $11.76 | $12.51 | 3,200 |
| 2019-10-07 | $11.40 | $12.12 | 10,800 |
| 2019-10-04 | $11.40 | $12.12 | 5,200 |
| 2019-10-03 | $11.58 | $12.31 | 13,600 |
| 2019-10-02 | $11.24 | $11.95 | 8,400 |
| 2019-10-01 | $11.30 | $12.01 | 6,400 |
| 2019-09-30 | $11.11 | $11.81 | 5,200 |
| 2019-09-27 | $10.96 | $11.65 | 2,400 |
| 2019-09-26 | $11.07 | $11.77 | 3,600 |
| 2019-09-25 | $11.27 | $11.98 | 10,800 |
| 2019-09-24 | $11.11 | $11.81 | 20,000 |
| 2019-09-23 | $11.05 | $11.75 | 4,000 |
| 2019-09-20 | $11.02 | $11.71 | 1,600 |
| 2019-09-19 | $10.73 | $11.40 | 400 |
| 2019-09-18 | $10.73 | $11.40 | 6,800 |
| 2019-09-17 | $10.86 | $11.55 | 17,600 |
| 2019-09-16 | $10.79 | $11.47 | 1,600 |
| 2019-09-13 | $10.86 | $11.54 | 2,000 |
| 2019-09-12 | $10.71 | $11.39 | 52,000 |
| 2019-09-11 | $10.25 | $10.89 | 0 |
| 2019-09-10 | $10.25 | $10.89 | 1,200 |
| 2019-09-09 | $10.65 | $11.32 | 4,000 |
| 2019-09-06 | $10.73 | $11.40 | 1,200 |
| 2019-09-05 | $10.73 | $11.40 | 114,800 |
| 2019-09-04 | $10.30 | $10.95 | 4,400 |
| 2019-09-03 | $10.11 | $10.75 | 1,200 |
| 2019-08-30 | $9.82 | $10.44 | 0 |
| 2019-08-29 | $9.82 | $10.44 | 1,200 |
| 2019-08-28 | $9.73 | $10.34 | 0 |
| 2019-08-27 | $9.73 | $10.34 | 3,600 |
| 2019-08-26 | $9.81 | $10.43 | 3,600 |
| 2019-08-23 | $9.70 | $10.31 | 2,800 |
| 2019-08-22 | $9.78 | $10.39 | 2,000 |
| 2019-08-21 | $9.65 | $10.26 | 35,200 |
| 2019-08-20 | $9.49 | $10.08 | 11,200 |
| 2019-08-19 | $9.48 | $10.08 | 6,400 |
| 2019-08-16 | $9.69 | $10.30 | 0 |
| 2019-08-15 | $9.69 | $10.30 | 1,600 |
| 2019-08-14 | $9.69 | $10.30 | 4,800 |
| 2019-08-13 | $10.32 | $10.97 | 2,000 |
| 2019-08-12 | $9.71 | $10.32 | 7,200 |
| 2019-08-09 | $9.86 | $10.48 | 4,000 |
| 2019-08-08 | $9.99 | $10.62 | 2,800 |
| 2019-08-07 | $9.52 | $10.12 | 400 |
| 2019-08-06 | $10.00 | $10.63 | 6,400 |
| 2019-08-05 | $9.86 | $10.49 | 10,800 |
| 2019-08-02 | $10.11 | $10.75 | 1,600 |
| 2019-08-01 | $9.93 | $10.55 | 14,800 |
| 2019-07-31 | $9.81 | $10.43 | 6,800 |
| 2019-07-30 | $9.80 | $10.42 | 16,000 |
| 2019-07-29 | $9.55 | $10.15 | 3,200 |
| 2019-07-26 | $9.53 | $10.13 | 24,800 |
| 2019-07-25 | $9.51 | $10.11 | 37,600 |
| 2019-07-24 | $8.33 | $8.85 | 28,800 |
| 2019-07-23 | $7.69 | $8.17 | 4,000 |
| 2019-07-22 | $7.75 | $8.24 | 66,800 |
| 2019-07-19 | $7.46 | $7.93 | 16,800 |
| 2019-07-18 | $7.20 | $7.65 | 12,000 |
| 2019-07-17 | $7.10 | $7.55 | 32,000 |
| 2019-07-16 | $6.96 | $7.39 | 400 |
| 2019-07-15 | $6.96 | $7.39 | 400 |
| 2019-07-12 | $6.96 | $7.39 | 0 |
| 2019-07-11 | $6.96 | $7.39 | 0 |
| 2019-07-10 | $6.96 | $7.39 | 7,600 |
| 2019-07-09 | $6.97 | $7.41 | 2,800 |
| 2019-07-08 | $7.03 | $7.48 | 400 |
| 2019-07-05 | $7.30 | $7.76 | 400 |
| 2019-07-03 | $7.30 | $7.76 | 0 |
| 2019-07-02 | $7.30 | $7.76 | 4,000 |
| 2019-07-01 | $7.23 | $7.69 | 18,000 |
| 2019-06-28 | $6.46 | $6.87 | 0 |
| 2019-06-27 | $6.46 | $6.87 | 0 |
| 2019-06-26 | $6.46 | $6.87 | 800 |
| 2019-06-25 | $6.46 | $6.87 | 0 |
| 2019-06-24 | $6.46 | $6.87 | 2,400 |
| 2019-06-21 | $6.37 | $6.77 | 0 |
| 2019-06-20 | $6.37 | $6.77 | 800 |
| 2019-06-19 | $5.98 | $6.35 | 14,400 |
| 2019-06-18 | $5.98 | $6.35 | 16,000 |
| 2019-06-17 | $6.33 | $6.73 | 400 |
| 2019-06-14 | $6.33 | $6.73 | 800 |
| 2019-06-13 | $6.33 | $6.73 | 400 |
| 2019-06-12 | $6.33 | $6.73 | 17,200 |
| 2019-06-11 | $6.64 | $7.06 | 1,600 |
| 2019-06-10 | $6.05 | $6.43 | 0 |
| 2019-06-07 | $6.05 | $6.43 | 400 |
| 2019-06-06 | $6.05 | $6.43 | 800 |
| 2019-06-05 | $6.19 | $6.58 | 400 |
| 2019-06-04 | $6.07 | $6.45 | 800 |
| 2019-06-03 | $5.86 | $6.23 | 400 |
| 2019-05-31 | $5.86 | $6.23 | 4,000 |
| 2019-05-30 | $5.95 | $6.32 | 2,800 |
| 2019-05-29 | $6.28 | $6.67 | 800 |
| 2019-05-28 | $6.28 | $6.67 | 800 |
| 2019-05-24 | $6.28 | $6.67 | 0 |
| 2019-05-23 | $6.28 | $6.67 | 0 |
| 2019-05-22 | $6.28 | $6.67 | 7,200 |
| 2019-05-21 | $6.28 | $6.67 | 6,800 |
| 2019-05-20 | $6.11 | $6.50 | 1,600 |
| 2019-05-17 | $6.30 | $6.70 | 6,000 |
| 2019-05-16 | $7.04 | $7.48 | 400 |
| 2019-05-15 | $7.04 | $7.48 | 22,400 |
| 2019-05-14 | $6.59 | $7.00 | 800 |
| 2019-05-13 | $6.67 | $7.09 | 400 |
| 2019-05-10 | $6.67 | $7.09 | 400 |
| 2019-05-09 | $6.86 | $7.29 | 400 |
| 2019-05-08 | $6.86 | $7.29 | 400 |
| 2019-05-07 | $6.92 | $7.36 | 0 |
| 2019-05-06 | $6.92 | $7.36 | 4,800 |
| 2019-05-03 | $7.05 | $7.50 | 0 |
| 2019-05-02 | $7.05 | $7.50 | 0 |
| 2019-05-01 | $7.05 | $7.50 | 400 |
| 2019-04-30 | $7.05 | $7.50 | 8,400 |
| 2019-04-29 | $7.04 | $7.49 | 400 |
| 2019-04-26 | $7.11 | $7.56 | 4,000 |
| 2019-04-25 | $7.31 | $7.77 | 25,600 |
| 2019-04-24 | $7.47 | $7.94 | 400 |
| 2019-04-23 | $7.47 | $7.94 | 5,600 |
| 2019-04-22 | $7.28 | $7.73 | 800 |
| 2019-04-18 | $7.28 | $7.73 | 1,600 |
| 2019-04-17 | $7.27 | $7.73 | 17,200 |
| 2019-04-16 | $6.98 | $7.42 | 0 |
| 2019-04-15 | $6.98 | $7.42 | 400 |
| 2019-04-12 | $6.98 | $7.42 | 3,600 |
| 2019-04-11 | $6.82 | $7.25 | 400 |
| 2019-04-10 | $6.86 | $7.29 | 0 |
| 2019-04-09 | $6.86 | $7.29 | 14,000 |
| 2019-04-08 | $6.68 | $7.10 | 6,000 |
| 2019-04-05 | $6.63 | $7.04 | 5,600 |
| 2019-04-04 | $6.45 | $6.86 | 5,200 |
| 2019-04-03 | $6.36 | $6.76 | 1,600 |
| 2019-04-02 | $6.14 | $6.53 | 800 |
| 2019-04-01 | $5.61 | $5.97 | 0 |
| 2019-03-29 | $5.61 | $5.97 | 0 |
| 2019-03-28 | $5.61 | $5.97 | 0 |
| 2019-03-27 | $5.61 | $5.97 | 800 |
| 2019-03-26 | $5.70 | $6.06 | 400 |
| 2019-03-25 | $5.70 | $6.06 | 0 |
| 2019-03-22 | $5.70 | $6.06 | 2,000 |
| 2019-03-21 | $5.59 | $5.94 | 33,600 |
| 2019-03-20 | $5.53 | $5.88 | 0 |
| 2019-03-19 | $5.53 | $5.88 | 400 |
| 2019-03-18 | $5.53 | $5.88 | 800 |
| 2019-03-15 | $5.41 | $5.75 | 24,000 |
| 2019-03-14 | $5.38 | $5.72 | 2,000 |
| 2019-03-13 | $5.53 | $5.88 | 2,800 |
| 2019-03-12 | $5.68 | $6.04 | 11,200 |
| 2019-03-11 | $5.68 | $6.04 | 19,200 |
| 2019-03-08 | $5.92 | $6.30 | 0 |
| 2019-03-07 | $5.92 | $6.30 | 8,000 |
| 2019-03-06 | $6.34 | $6.74 | 0 |
| 2019-03-05 | $6.34 | $6.74 | 0 |
| 2019-03-04 | $6.34 | $6.74 | 1,600 |
| 2019-03-01 | $6.17 | $6.56 | 12,400 |
| 2019-02-28 | $5.88 | $6.25 | 0 |
| 2019-02-27 | $5.88 | $6.25 | 225,600 |
| 2019-02-26 | $5.90 | $6.27 | 6,000 |
| 2019-02-25 | $5.78 | $6.14 | 8,000 |
| 2019-02-22 | $5.83 | $6.20 | 2,400 |
| 2019-02-21 | $5.89 | $6.26 | 800 |
| 2019-02-20 | $6.13 | $6.51 | 0 |
| 2019-02-19 | $6.13 | $6.51 | 400 |
| 2019-02-15 | $6.13 | $6.51 | 8,400 |
| 2019-02-14 | $5.99 | $6.37 | 4,800 |
| 2019-02-13 | $5.97 | $6.34 | 13,200 |
| 2019-02-12 | $5.75 | $6.11 | 26,000 |
| 2019-02-11 | $5.50 | $5.85 | 800 |
| 2019-02-08 | $5.62 | $5.97 | 4,400 |
| 2019-02-07 | $5.83 | $6.20 | 0 |
| 2019-02-06 | $5.83 | $6.20 | 1,200 |
| 2019-02-05 | $5.79 | $6.16 | 9,200 |
| 2019-02-04 | $5.64 | $6.00 | 1,600 |
| 2019-02-01 | $5.65 | $6.01 | 43,600 |
| 2019-01-31 | $5.75 | $6.11 | 2,400 |
| 2019-01-30 | $5.31 | $5.64 | 0 |
| 2019-01-29 | $5.31 | $5.64 | 800 |
| 2019-01-28 | $5.40 | $5.74 | 17,200 |
| 2019-01-25 | $5.50 | $5.85 | 1,600 |
| 2019-01-24 | $5.25 | $5.58 | 4,000 |
| 2019-01-23 | $5.15 | $5.47 | 0 |
| 2019-01-22 | $5.15 | $5.47 | 0 |
| 2019-01-18 | $5.15 | $5.47 | 2,800 |
| 2019-01-17 | $5.15 | $5.47 | 400 |
| 2019-01-16 | $5.33 | $5.67 | 7,600 |
| 2019-01-15 | $5.60 | $5.95 | 15,200 |
| 2019-01-14 | $5.23 | $5.56 | 800 |
| 2019-01-11 | $5.23 | $5.56 | 400 |
| 2019-01-10 | $5.10 | $5.42 | 800 |
| 2019-01-09 | $5.10 | $5.42 | 10,800 |
| 2019-01-08 | $5.26 | $5.59 | 3,600 |
| 2019-01-07 | $5.18 | $5.50 | 4,400 |
| 2019-01-04 | $5.18 | $5.51 | 400 |
| 2019-01-03 | $5.18 | $5.51 | 4,400 |
| 2019-01-02 | $5.16 | $5.49 | 5,200 |