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
- 2009-05-07 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 | $7.75 | $7.75 | 23,424 |
| 2019-12-30 | $7.75 | $7.75 | 28,624 |
| 2019-12-27 | $8.75 | $8.75 | 12,084 |
| 2019-12-26 | $8.75 | $8.75 | 21,096 |
| 2019-12-24 | $8.50 | $8.50 | 18,824 |
| 2019-12-23 | $8.50 | $8.50 | 27,364 |
| 2019-12-20 | $8.00 | $8.00 | 16,436 |
| 2019-12-19 | $7.50 | $7.50 | 11,568 |
| 2019-12-18 | $7.25 | $7.25 | 5,968 |
| 2019-12-17 | $7.25 | $7.25 | 9,972 |
| 2019-12-16 | $7.50 | $7.50 | 8,088 |
| 2019-12-13 | $7.00 | $7.00 | 9,024 |
| 2019-12-12 | $7.00 | $7.00 | 5,400 |
| 2019-12-11 | $6.75 | $6.75 | 12,020 |
| 2019-12-10 | $7.25 | $7.25 | 21,688 |
| 2019-12-09 | $7.25 | $7.25 | 26,380 |
| 2019-12-06 | $6.75 | $6.75 | 12,016 |
| 2019-12-05 | $7.50 | $7.50 | 35,208 |
| 2019-12-04 | $7.25 | $7.25 | 31,472 |
| 2019-12-03 | $6.50 | $6.50 | 42,048 |
| 2019-12-02 | $5.75 | $5.75 | 28,596 |
| 2019-11-29 | $5.25 | $5.25 | 5,152 |
| 2019-11-27 | $5.00 | $5.00 | 19,520 |
| 2019-11-26 | $5.25 | $5.25 | 4,864 |
| 2019-11-25 | $5.25 | $5.25 | 6,060 |
| 2019-11-22 | $5.50 | $5.50 | 4,064 |
| 2019-11-21 | $5.25 | $5.25 | 868 |
| 2019-11-20 | $5.25 | $5.25 | 5,700 |
| 2019-11-19 | $5.25 | $5.25 | 5,188 |
| 2019-11-18 | $5.25 | $5.25 | 2,336 |
| 2019-11-15 | $5.25 | $5.25 | 8,168 |
| 2019-11-14 | $5.50 | $5.50 | 4,568 |
| 2019-11-13 | $5.50 | $5.50 | 6,732 |
| 2019-11-12 | $5.75 | $5.75 | 4,752 |
| 2019-11-11 | $5.75 | $5.75 | 1,964 |
| 2019-11-08 | $5.50 | $5.50 | 6,452 |
| 2019-11-07 | $5.50 | $5.50 | 10,748 |
| 2019-11-06 | $5.75 | $5.75 | 2,636 |
| 2019-11-05 | $5.50 | $5.50 | 7,324 |
| 2019-11-04 | $5.75 | $5.75 | 3,704 |
| 2019-11-01 | $6.00 | $6.00 | 7,460 |
| 2019-10-31 | $5.50 | $5.50 | 2,300 |
| 2019-10-30 | $5.50 | $5.50 | 2,420 |
| 2019-10-29 | $5.50 | $5.50 | 4,644 |
| 2019-10-28 | $5.50 | $5.50 | 4,572 |
| 2019-10-25 | $5.50 | $5.50 | 8,156 |
| 2019-10-24 | $5.50 | $5.50 | 8,244 |
| 2019-10-23 | $5.75 | $5.75 | 6,000 |
| 2019-10-22 | $5.50 | $5.50 | 416 |
| 2019-10-21 | $5.50 | $5.50 | 4,132 |
| 2019-10-18 | $5.50 | $5.50 | 1,384 |
| 2019-10-17 | $5.75 | $5.75 | 3,516 |
| 2019-10-16 | $5.50 | $5.50 | 6,228 |
| 2019-10-15 | $5.50 | $5.50 | 7,440 |
| 2019-10-14 | $5.75 | $5.75 | 6,524 |
| 2019-10-11 | $5.75 | $5.75 | 3,024 |
| 2019-10-10 | $5.75 | $5.75 | 3,496 |
| 2019-10-09 | $5.75 | $5.75 | 4,820 |
| 2019-10-08 | $6.00 | $6.00 | 5,688 |
| 2019-10-07 | $6.00 | $6.00 | 1,432 |
| 2019-10-04 | $6.00 | $6.00 | 9,348 |
| 2019-10-03 | $6.25 | $6.25 | 2,360 |
| 2019-10-02 | $6.00 | $6.00 | 4,532 |
| 2019-10-01 | $6.00 | $6.00 | 2,916 |
| 2019-09-30 | $6.00 | $6.00 | 4,576 |
| 2019-09-27 | $6.25 | $6.25 | 5,952 |
| 2019-09-26 | $6.50 | $6.50 | 4,908 |
| 2019-09-25 | $6.50 | $6.50 | 5,912 |
| 2019-09-24 | $6.75 | $6.75 | 4,428 |
| 2019-09-23 | $6.75 | $6.75 | 12,948 |
| 2019-09-20 | $7.00 | $7.00 | 16,332 |
| 2019-09-19 | $6.25 | $6.25 | 5,432 |
| 2019-09-18 | $6.25 | $6.25 | 3,604 |
| 2019-09-17 | $6.25 | $6.25 | 2,300 |
| 2019-09-16 | $6.25 | $6.25 | 4,136 |
| 2019-09-13 | $6.25 | $6.25 | 9,460 |
| 2019-09-12 | $6.50 | $6.50 | 8,508 |
| 2019-09-11 | $6.75 | $6.75 | 9,588 |
| 2019-09-10 | $6.75 | $6.75 | 7,276 |
| 2019-09-09 | $6.25 | $6.25 | 8,588 |
| 2019-09-06 | $6.50 | $6.50 | 8,312 |
| 2019-09-05 | $6.50 | $6.50 | 18,052 |
| 2019-09-04 | $7.25 | $7.25 | 13,468 |
| 2019-09-03 | $7.50 | $7.50 | 33,660 |
| 2019-08-30 | $6.75 | $6.75 | 8,188 |
| 2019-08-29 | $6.50 | $6.50 | 9,216 |
| 2019-08-28 | $6.75 | $6.75 | 8,672 |
| 2019-08-27 | $6.50 | $6.50 | 21,880 |
| 2019-08-26 | $6.25 | $6.25 | 11,192 |
| 2019-08-23 | $6.75 | $6.75 | 18,636 |
| 2019-08-22 | $6.25 | $6.25 | 6,436 |
| 2019-08-21 | $6.25 | $6.25 | 3,860 |
| 2019-08-20 | $6.25 | $6.25 | 6,200 |
| 2019-08-19 | $6.00 | $6.00 | 6,144 |
| 2019-08-16 | $6.25 | $6.25 | 4,008 |
| 2019-08-15 | $6.25 | $6.25 | 14,568 |
| 2019-08-14 | $6.25 | $6.25 | 14,188 |
| 2019-08-13 | $6.00 | $6.00 | 12,436 |
| 2019-08-12 | $6.25 | $6.25 | 9,864 |
| 2019-08-09 | $6.00 | $6.00 | 12,828 |
| 2019-08-08 | $6.00 | $6.00 | 9,664 |
| 2019-08-07 | $6.00 | $6.00 | 27,632 |
| 2019-08-06 | $5.75 | $5.75 | 14,152 |
| 2019-08-05 | $6.00 | $6.00 | 52,256 |
| 2019-08-02 | $5.50 | $5.50 | 35,228 |
| 2019-08-01 | $5.75 | $5.75 | 29,024 |
| 2019-07-31 | $5.75 | $5.75 | 31,356 |
| 2019-07-30 | $6.25 | $6.25 | 8,544 |
| 2019-07-29 | $5.75 | $5.75 | 9,508 |
| 2019-07-26 | $6.00 | $6.00 | 19,852 |
| 2019-07-25 | $6.00 | $6.00 | 15,508 |
| 2019-07-24 | $6.25 | $6.25 | 19,804 |
| 2019-07-23 | $6.00 | $6.00 | 23,536 |
| 2019-07-22 | $5.75 | $5.75 | 22,544 |
| 2019-07-19 | $5.75 | $5.75 | 48,344 |
| 2019-07-18 | $5.75 | $5.75 | 117,512 |
| 2019-07-17 | $5.75 | $5.75 | 238,768 |
| 2019-07-16 | $8.25 | $8.25 | 17,552 |
| 2019-07-15 | $7.75 | $7.75 | 14,288 |
| 2019-07-12 | $7.50 | $7.50 | 3,260 |
| 2019-07-11 | $7.50 | $7.50 | 4,680 |
| 2019-07-10 | $7.50 | $7.50 | 11,680 |
| 2019-07-09 | $7.00 | $7.00 | 5,088 |
| 2019-07-08 | $7.00 | $7.00 | 4,908 |
| 2019-07-05 | $7.25 | $7.25 | 4,328 |
| 2019-07-03 | $7.75 | $7.75 | 2,352 |
| 2019-07-02 | $7.75 | $7.75 | 6,912 |
| 2019-07-01 | $7.00 | $7.00 | 3,080 |
| 2019-06-28 | $7.00 | $7.00 | 12,032 |
| 2019-06-27 | $7.25 | $7.25 | 39,876 |
| 2019-06-26 | $7.75 | $7.75 | 7,196 |
| 2019-06-25 | $8.00 | $8.00 | 21,776 |
| 2019-06-24 | $7.00 | $7.00 | 6,304 |
| 2019-06-21 | $6.50 | $6.50 | 6,572 |
| 2019-06-20 | $7.25 | $7.25 | 10,672 |
| 2019-06-19 | $6.50 | $6.50 | 1,692 |
| 2019-06-18 | $6.50 | $6.50 | 3,104 |
| 2019-06-17 | $6.75 | $6.75 | 1,660 |
| 2019-06-14 | $6.50 | $6.50 | 3,136 |
| 2019-06-13 | $6.50 | $6.50 | 5,284 |
| 2019-06-12 | $6.50 | $6.50 | 1,476 |
| 2019-06-11 | $6.25 | $6.25 | 3,348 |
| 2019-06-10 | $6.50 | $6.50 | 3,244 |
| 2019-06-07 | $7.00 | $7.00 | 3,728 |
| 2019-06-06 | $6.75 | $6.75 | 3,608 |
| 2019-06-05 | $6.50 | $6.50 | 7,884 |
| 2019-06-04 | $7.00 | $7.00 | 2,236 |
| 2019-06-03 | $6.75 | $6.75 | 11,340 |
| 2019-05-31 | $6.50 | $6.50 | 2,872 |
| 2019-05-30 | $6.25 | $6.25 | 3,944 |
| 2019-05-29 | $6.00 | $6.00 | 4,048 |
| 2019-05-28 | $5.25 | $5.25 | 13,868 |
| 2019-05-24 | $6.25 | $6.25 | 6,696 |
| 2019-05-23 | $6.25 | $6.25 | 6,112 |
| 2019-05-22 | $6.50 | $6.50 | 6,056 |
| 2019-05-21 | $6.25 | $6.25 | 2,440 |
| 2019-05-20 | $6.75 | $6.75 | 5,748 |
| 2019-05-17 | $6.00 | $6.00 | 2,868 |
| 2019-05-16 | $6.00 | $6.00 | 2,460 |
| 2019-05-15 | $6.25 | $6.25 | 5,132 |
| 2019-05-14 | $6.75 | $6.75 | 3,016 |
| 2019-05-13 | $6.75 | $6.75 | 4,736 |
| 2019-05-10 | $6.75 | $6.75 | 876 |
| 2019-05-09 | $6.50 | $6.50 | 680 |
| 2019-05-08 | $6.75 | $6.75 | 2,272 |
| 2019-05-07 | $6.50 | $6.50 | 1,472 |
| 2019-05-06 | $6.75 | $6.75 | 5,252 |
| 2019-05-03 | $6.50 | $6.50 | 2,916 |
| 2019-05-02 | $6.50 | $6.50 | 4,144 |
| 2019-05-01 | $6.75 | $6.75 | 2,128 |
| 2019-04-30 | $7.00 | $7.00 | 2,160 |
| 2019-04-29 | $6.75 | $6.75 | 6,420 |
| 2019-04-26 | $7.00 | $7.00 | 1,412 |
| 2019-04-25 | $6.75 | $6.75 | 7,136 |
| 2019-04-24 | $6.75 | $6.75 | 7,468 |
| 2019-04-23 | $7.25 | $7.25 | 3,480 |
| 2019-04-22 | $6.75 | $6.75 | 4,684 |
| 2019-04-18 | $7.00 | $7.00 | 852 |
| 2019-04-17 | $6.75 | $6.75 | 928 |
| 2019-04-16 | $7.25 | $7.25 | 1,320 |
| 2019-04-15 | $7.00 | $7.00 | 3,424 |
| 2019-04-12 | $7.00 | $7.00 | 1,928 |
| 2019-04-11 | $7.00 | $7.00 | 2,180 |
| 2019-04-10 | $7.25 | $7.25 | 1,192 |
| 2019-04-09 | $7.50 | $7.50 | 2,916 |
| 2019-04-08 | $7.50 | $7.50 | 9,252 |
| 2019-04-05 | $6.75 | $6.75 | 3,716 |
| 2019-04-04 | $6.50 | $6.50 | 11,132 |
| 2019-04-03 | $6.50 | $6.50 | 6,776 |
| 2019-04-02 | $6.75 | $6.75 | 6,564 |
| 2019-04-01 | $6.75 | $6.75 | 9,344 |
| 2019-03-29 | $6.75 | $6.75 | 7,356 |
| 2019-03-28 | $6.75 | $6.75 | 3,496 |
| 2019-03-27 | $7.00 | $7.00 | 6,308 |
| 2019-03-26 | $7.00 | $7.00 | 7,540 |
| 2019-03-25 | $7.50 | $7.50 | 7,088 |
| 2019-03-22 | $7.50 | $7.50 | 2,028 |
| 2019-03-21 | $7.50 | $7.50 | 3,140 |
| 2019-03-20 | $7.75 | $7.75 | 2,324 |
| 2019-03-19 | $7.75 | $7.75 | 4,912 |
| 2019-03-18 | $7.75 | $7.75 | 3,572 |
| 2019-03-15 | $8.25 | $8.25 | 7,012 |
| 2019-03-14 | $7.50 | $7.50 | 6,272 |
| 2019-03-13 | $7.50 | $7.50 | 3,932 |
| 2019-03-12 | $7.25 | $7.25 | 5,184 |
| 2019-03-11 | $7.50 | $7.50 | 3,788 |
| 2019-03-08 | $7.25 | $7.25 | 13,328 |
| 2019-03-07 | $7.00 | $7.00 | 7,768 |
| 2019-03-06 | $6.75 | $6.75 | 7,672 |
| 2019-03-05 | $6.75 | $6.75 | 7,292 |
| 2019-03-04 | $6.75 | $6.75 | 31,648 |
| 2019-03-01 | $7.00 | $7.00 | 30,828 |
| 2019-02-28 | $5.00 | $5.00 | 26,548 |
| 2019-02-27 | $8.25 | $8.25 | 8,408 |
| 2019-02-26 | $9.00 | $9.00 | 4,932 |
| 2019-02-25 | $8.25 | $8.25 | 4,644 |
| 2019-02-22 | $8.75 | $8.75 | 8,728 |
| 2019-02-21 | $8.50 | $8.50 | 6,016 |
| 2019-02-20 | $7.75 | $7.75 | 12,716 |
| 2019-02-19 | $8.00 | $8.00 | 9,792 |
| 2019-02-15 | $7.50 | $7.50 | 7,728 |
| 2019-02-14 | $7.75 | $7.75 | 5,616 |
| 2019-02-13 | $8.25 | $8.25 | 5,164 |
| 2019-02-12 | $8.25 | $8.25 | 3,700 |
| 2019-02-11 | $8.25 | $8.25 | 5,476 |
| 2019-02-08 | $8.00 | $8.00 | 9,652 |
| 2019-02-07 | $8.25 | $8.25 | 4,888 |
| 2019-02-06 | $8.50 | $8.50 | 8,556 |
| 2019-02-05 | $7.75 | $7.75 | 4,184 |
| 2019-02-04 | $7.75 | $7.75 | 6,084 |
| 2019-02-01 | $8.00 | $8.00 | 9,552 |
| 2019-01-31 | $8.50 | $8.50 | 13,008 |
| 2019-01-30 | $8.75 | $8.75 | 14,388 |
| 2019-01-29 | $8.25 | $8.25 | 5,900 |
| 2019-01-28 | $8.25 | $8.25 | 9,092 |
| 2019-01-25 | $8.25 | $8.25 | 11,480 |
| 2019-01-24 | $7.50 | $7.50 | 4,080 |
| 2019-01-23 | $7.00 | $7.00 | 5,416 |
| 2019-01-22 | $7.00 | $7.00 | 5,204 |
| 2019-01-18 | $7.25 | $7.25 | 7,756 |
| 2019-01-17 | $7.50 | $7.50 | 10,340 |
| 2019-01-16 | $8.00 | $8.00 | 1,072 |
| 2019-01-15 | $8.00 | $8.00 | 2,688 |
| 2019-01-14 | $7.50 | $7.50 | 8,020 |
| 2019-01-11 | $8.00 | $8.00 | 7,004 |
| 2019-01-10 | $8.25 | $8.25 | 12,032 |
| 2019-01-09 | $8.50 | $8.50 | 16,492 |
| 2019-01-08 | $7.25 | $7.25 | 6,476 |
| 2019-01-07 | $7.50 | $7.50 | 8,596 |
| 2019-01-04 | $7.00 | $7.00 | 14,168 |
| 2019-01-03 | $6.75 | $6.75 | 22,656 |
| 2019-01-02 | $5.75 | $5.75 | 4,204 |