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
- 2000-10-02 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 | $12.15 | $12.15 | 12,427 |
| 2019-12-30 | $12.30 | $12.30 | 7,093 |
| 2019-12-27 | $12.30 | $12.30 | 3,947 |
| 2019-12-26 | $12.90 | $12.90 | 2,493 |
| 2019-12-24 | $13.05 | $13.05 | 4,520 |
| 2019-12-23 | $12.75 | $12.75 | 26,473 |
| 2019-12-20 | $14.25 | $14.25 | 15,173 |
| 2019-12-19 | $12.75 | $12.75 | 7,527 |
| 2019-12-18 | $13.20 | $13.20 | 63,673 |
| 2019-12-17 | $13.20 | $13.20 | 36,453 |
| 2019-12-16 | $11.85 | $11.85 | 6,807 |
| 2019-12-13 | $11.40 | $11.40 | 2,280 |
| 2019-12-12 | $11.10 | $11.10 | 2,887 |
| 2019-12-11 | $11.25 | $11.25 | 2,833 |
| 2019-12-10 | $11.25 | $11.25 | 5,233 |
| 2019-12-09 | $11.40 | $11.40 | 1,880 |
| 2019-12-06 | $11.25 | $11.25 | 5,340 |
| 2019-12-05 | $10.65 | $10.65 | 14,567 |
| 2019-12-04 | $11.25 | $11.25 | 7,767 |
| 2019-12-03 | $11.40 | $11.40 | 5,313 |
| 2019-12-02 | $11.25 | $11.25 | 2,627 |
| 2019-11-29 | $11.85 | $11.85 | 1,207 |
| 2019-11-27 | $11.55 | $11.55 | 2,927 |
| 2019-11-26 | $11.70 | $11.70 | 13,920 |
| 2019-11-25 | $11.25 | $11.25 | 4,507 |
| 2019-11-22 | $11.25 | $11.25 | 5,600 |
| 2019-11-21 | $11.40 | $11.40 | 12,093 |
| 2019-11-20 | $10.35 | $10.35 | 21,400 |
| 2019-11-19 | $10.95 | $10.95 | 13,187 |
| 2019-11-18 | $11.55 | $11.55 | 21,847 |
| 2019-11-15 | $12.15 | $12.15 | 47,087 |
| 2019-11-14 | $10.05 | $10.05 | 13,233 |
| 2019-11-13 | $9.15 | $9.15 | 17,067 |
| 2019-11-12 | $9.60 | $9.60 | 20,767 |
| 2019-11-11 | $9.30 | $9.30 | 17,387 |
| 2019-11-08 | $9.45 | $9.45 | 19,740 |
| 2019-11-07 | $9.00 | $9.00 | 13,960 |
| 2019-11-06 | $8.85 | $8.85 | 8,607 |
| 2019-11-05 | $9.45 | $9.45 | 5,200 |
| 2019-11-04 | $9.60 | $9.60 | 5,560 |
| 2019-11-01 | $9.60 | $9.60 | 12,273 |
| 2019-10-31 | $9.45 | $9.45 | 16,093 |
| 2019-10-30 | $9.45 | $9.45 | 12,513 |
| 2019-10-29 | $8.85 | $8.85 | 12,747 |
| 2019-10-28 | $9.00 | $9.00 | 12,453 |
| 2019-10-25 | $9.00 | $9.00 | 5,767 |
| 2019-10-24 | $8.85 | $8.85 | 11,193 |
| 2019-10-23 | $8.40 | $8.40 | 14,840 |
| 2019-10-22 | $8.85 | $8.85 | 40,640 |
| 2019-10-21 | $7.95 | $7.95 | 20,253 |
| 2019-10-18 | $7.80 | $7.80 | 37,347 |
| 2019-10-17 | $6.90 | $6.90 | 48,640 |
| 2019-10-16 | $6.75 | $6.75 | 34,067 |
| 2019-10-15 | $7.20 | $7.20 | 98,940 |
| 2019-10-14 | $5.85 | $5.85 | 13,020 |
| 2019-10-11 | $5.70 | $5.70 | 41,593 |
| 2019-10-10 | $5.70 | $5.70 | 47,447 |
| 2019-10-09 | $6.00 | $6.00 | 25,867 |
| 2019-10-08 | $5.70 | $5.70 | 33,947 |
| 2019-10-07 | $5.70 | $5.70 | 18,373 |
| 2019-10-04 | $6.15 | $6.15 | 25,933 |
| 2019-10-03 | $6.75 | $6.75 | 20,780 |
| 2019-10-02 | $7.35 | $7.35 | 14,967 |
| 2019-10-01 | $8.10 | $8.10 | 27,293 |
| 2019-09-30 | $7.80 | $7.80 | 23,573 |
| 2019-09-27 | $7.20 | $7.20 | 26,513 |
| 2019-09-26 | $7.80 | $7.80 | 10,400 |
| 2019-09-25 | $7.95 | $7.95 | 15,553 |
| 2019-09-24 | $8.10 | $8.10 | 8,227 |
| 2019-09-23 | $7.95 | $7.95 | 6,707 |
| 2019-09-20 | $8.25 | $8.25 | 17,267 |
| 2019-09-19 | $7.95 | $7.95 | 10,240 |
| 2019-09-18 | $8.25 | $8.25 | 23,607 |
| 2019-09-17 | $8.70 | $8.70 | 5,700 |
| 2019-09-16 | $9.60 | $9.60 | 14,220 |
| 2019-09-13 | $9.45 | $9.45 | 7,993 |
| 2019-09-12 | $9.30 | $9.30 | 4,687 |
| 2019-09-11 | $9.90 | $9.90 | 4,767 |
| 2019-09-10 | $9.75 | $9.75 | 8,293 |
| 2019-09-09 | $9.60 | $9.60 | 9,007 |
| 2019-09-06 | $9.75 | $9.75 | 11,260 |
| 2019-09-05 | $9.90 | $9.90 | 25,313 |
| 2019-09-04 | $8.55 | $8.55 | 16,347 |
| 2019-09-03 | $7.35 | $7.35 | 12,827 |
| 2019-08-30 | $7.65 | $7.65 | 16,213 |
| 2019-08-29 | $7.50 | $7.50 | 11,933 |
| 2019-08-28 | $7.50 | $7.50 | 4,780 |
| 2019-08-27 | $7.50 | $7.50 | 15,113 |
| 2019-08-26 | $7.65 | $7.65 | 8,373 |
| 2019-08-23 | $8.10 | $8.10 | 10,733 |
| 2019-08-22 | $8.25 | $8.25 | 2,387 |
| 2019-08-21 | $8.25 | $8.25 | 9,633 |
| 2019-08-20 | $8.40 | $8.40 | 19,333 |
| 2019-08-19 | $8.85 | $8.85 | 9,400 |
| 2019-08-16 | $8.25 | $8.25 | 8,420 |
| 2019-08-15 | $7.95 | $7.95 | 5,753 |
| 2019-08-14 | $8.10 | $8.10 | 6,793 |
| 2019-08-13 | $8.55 | $8.55 | 15,807 |
| 2019-08-12 | $8.25 | $8.25 | 18,093 |
| 2019-08-09 | $9.00 | $9.00 | 65,407 |
| 2019-08-08 | $9.45 | $9.45 | 17,813 |
| 2019-08-07 | $9.75 | $9.75 | 4,373 |
| 2019-08-06 | $9.75 | $9.75 | 12,560 |
| 2019-08-05 | $9.90 | $9.90 | 12,653 |
| 2019-08-02 | $10.95 | $10.95 | 7,180 |
| 2019-08-01 | $10.65 | $10.65 | 11,147 |
| 2019-07-31 | $10.80 | $10.80 | 6,513 |
| 2019-07-30 | $11.25 | $11.25 | 9,413 |
| 2019-07-29 | $11.25 | $11.25 | 6,300 |
| 2019-07-26 | $11.25 | $11.25 | 4,873 |
| 2019-07-25 | $11.10 | $11.10 | 13,360 |
| 2019-07-24 | $11.40 | $11.40 | 8,347 |
| 2019-07-23 | $11.40 | $11.40 | 12,040 |
| 2019-07-22 | $11.70 | $11.70 | 3,080 |
| 2019-07-19 | $11.70 | $11.70 | 7,320 |
| 2019-07-18 | $12.30 | $12.30 | 26,687 |
| 2019-07-17 | $12.60 | $12.60 | 10,160 |
| 2019-07-16 | $12.90 | $12.90 | 9,667 |
| 2019-07-15 | $13.35 | $13.35 | 12,127 |
| 2019-07-12 | $13.80 | $13.80 | 39,513 |
| 2019-07-11 | $14.70 | $14.70 | 40,227 |
| 2019-07-10 | $13.35 | $13.35 | 31,740 |
| 2019-07-09 | $12.90 | $12.90 | 11,460 |
| 2019-07-08 | $13.05 | $13.05 | 18,580 |
| 2019-07-05 | $12.90 | $12.90 | 8,433 |
| 2019-07-03 | $12.90 | $12.90 | 2,760 |
| 2019-07-02 | $12.60 | $12.60 | 5,060 |
| 2019-07-01 | $13.05 | $13.05 | 9,553 |
| 2019-06-28 | $13.35 | $13.35 | 11,047 |
| 2019-06-27 | $13.20 | $13.20 | 14,733 |
| 2019-06-26 | $13.05 | $13.05 | 92,260 |
| 2019-06-25 | $13.20 | $13.20 | 21,660 |
| 2019-06-24 | $15.15 | $15.15 | 11,353 |
| 2019-06-21 | $14.85 | $14.85 | 27,253 |
| 2019-06-20 | $13.50 | $13.50 | 102,720 |
| 2019-06-19 | $15.60 | $15.60 | 5,420 |
| 2019-06-18 | $15.15 | $15.15 | 2,860 |
| 2019-06-17 | $14.25 | $14.25 | 3,373 |
| 2019-06-14 | $15.30 | $15.30 | 4,560 |
| 2019-06-13 | $16.05 | $16.05 | 6,113 |
| 2019-06-12 | $16.50 | $16.50 | 10,633 |
| 2019-06-11 | $17.25 | $17.25 | 3,067 |
| 2019-06-10 | $18.15 | $18.15 | 5,707 |
| 2019-06-07 | $17.40 | $17.40 | 2,380 |
| 2019-06-06 | $16.80 | $16.80 | 2,880 |
| 2019-06-05 | $16.05 | $16.05 | 1,360 |
| 2019-06-04 | $17.10 | $17.10 | 10,607 |
| 2019-06-03 | $14.25 | $14.25 | 15,187 |
| 2019-05-31 | $16.50 | $16.50 | 1,693 |
| 2019-05-30 | $17.10 | $17.10 | 1,073 |
| 2019-05-29 | $16.95 | $16.95 | 3,747 |
| 2019-05-28 | $16.80 | $16.80 | 567 |
| 2019-05-24 | $17.10 | $17.10 | 1,147 |
| 2019-05-23 | $16.95 | $16.95 | 2,860 |
| 2019-05-22 | $17.55 | $17.55 | 2,080 |
| 2019-05-21 | $18.30 | $18.30 | 1,587 |
| 2019-05-20 | $18.75 | $18.75 | 2,893 |
| 2019-05-17 | $18.45 | $18.45 | 4,780 |
| 2019-05-16 | $18.45 | $18.45 | 2,680 |
| 2019-05-15 | $19.20 | $19.20 | 7,687 |
| 2019-05-14 | $20.10 | $20.10 | 5,793 |
| 2019-05-13 | $19.35 | $19.35 | 4,140 |
| 2019-05-10 | $19.95 | $19.95 | 2,333 |
| 2019-05-09 | $18.30 | $18.30 | 3,013 |
| 2019-05-08 | $18.90 | $18.90 | 2,520 |
| 2019-05-07 | $18.60 | $18.60 | 3,193 |
| 2019-05-06 | $19.35 | $19.35 | 4,747 |
| 2019-05-03 | $19.05 | $19.05 | 2,127 |
| 2019-05-02 | $18.90 | $18.90 | 973 |
| 2019-05-01 | $18.75 | $18.75 | 1,687 |
| 2019-04-30 | $18.75 | $18.75 | 4,273 |
| 2019-04-29 | $19.80 | $19.80 | 1,320 |
| 2019-04-26 | $19.95 | $19.95 | 4,307 |
| 2019-04-25 | $19.20 | $19.20 | 7,400 |
| 2019-04-24 | $19.80 | $19.80 | 5,647 |
| 2019-04-23 | $19.50 | $19.50 | 18,213 |
| 2019-04-22 | $19.35 | $19.35 | 5,293 |
| 2019-04-18 | $19.80 | $19.80 | 3,087 |
| 2019-04-17 | $20.10 | $20.10 | 6,007 |
| 2019-04-16 | $20.25 | $20.25 | 11,747 |
| 2019-04-15 | $21.60 | $21.60 | 31,087 |
| 2019-04-12 | $19.95 | $19.95 | 16,600 |
| 2019-04-11 | $17.25 | $17.25 | 820 |
| 2019-04-10 | $16.65 | $16.65 | 3,853 |
| 2019-04-09 | $17.55 | $17.55 | 7,220 |
| 2019-04-08 | $15.45 | $15.45 | 1,493 |
| 2019-04-05 | $16.05 | $16.05 | 8,780 |
| 2019-04-04 | $15.60 | $15.60 | 5,047 |
| 2019-04-03 | $15.30 | $15.30 | 15,653 |
| 2019-04-02 | $16.65 | $16.65 | 5,760 |
| 2019-04-01 | $17.25 | $17.25 | 11,540 |
| 2019-03-29 | $17.25 | $17.25 | 22,500 |
| 2019-03-28 | $19.35 | $19.35 | 11,727 |
| 2019-03-27 | $19.05 | $19.05 | 8,747 |
| 2019-03-26 | $19.35 | $19.35 | 4,660 |
| 2019-03-25 | $18.45 | $18.45 | 17,447 |
| 2019-03-22 | $20.40 | $20.40 | 22,167 |
| 2019-03-21 | $20.25 | $20.25 | 12,140 |
| 2019-03-20 | $20.25 | $20.25 | 2,880 |
| 2019-03-19 | $19.80 | $19.80 | 5,100 |
| 2019-03-18 | $19.80 | $19.80 | 31,333 |
| 2019-03-15 | $19.20 | $19.20 | 8,373 |
| 2019-03-14 | $18.45 | $18.45 | 8,820 |
| 2019-03-13 | $18.60 | $18.60 | 7,493 |
| 2019-03-12 | $17.55 | $17.55 | 32,980 |
| 2019-03-11 | $18.45 | $18.45 | 50,747 |
| 2019-03-08 | $14.55 | $14.55 | 12,140 |
| 2019-03-07 | $14.10 | $14.10 | 95,767 |
| 2019-03-06 | $12.45 | $12.45 | 41,060 |
| 2019-03-05 | $10.65 | $10.65 | 6,633 |
| 2019-03-04 | $10.95 | $10.95 | 2,373 |
| 2019-03-01 | $11.55 | $11.55 | 3,473 |
| 2019-02-28 | $11.25 | $11.25 | 2,287 |
| 2019-02-27 | $10.50 | $10.50 | 6,867 |
| 2019-02-26 | $11.25 | $11.25 | 3,647 |
| 2019-02-25 | $10.65 | $10.65 | 4,787 |
| 2019-02-22 | $11.25 | $11.25 | 3,593 |
| 2019-02-21 | $11.70 | $11.70 | 4,767 |
| 2019-02-20 | $10.80 | $10.80 | 6,027 |
| 2019-02-19 | $12.00 | $12.00 | 4,607 |
| 2019-02-15 | $12.00 | $12.00 | 7,133 |
| 2019-02-14 | $11.70 | $11.70 | 7,153 |
| 2019-02-13 | $11.55 | $11.55 | 4,300 |
| 2019-02-12 | $11.40 | $11.40 | 2,887 |
| 2019-02-11 | $11.25 | $11.25 | 7,460 |
| 2019-02-08 | $10.50 | $10.50 | 1,367 |
| 2019-02-07 | $10.65 | $10.65 | 3,253 |
| 2019-02-06 | $10.80 | $10.80 | 1,600 |
| 2019-02-05 | $10.80 | $10.80 | 3,880 |
| 2019-02-04 | $11.85 | $11.85 | 3,453 |
| 2019-02-01 | $11.55 | $11.55 | 9,700 |
| 2019-01-31 | $11.40 | $11.40 | 8,260 |
| 2019-01-30 | $10.20 | $10.20 | 1,633 |
| 2019-01-29 | $10.35 | $10.35 | 2,260 |
| 2019-01-28 | $10.50 | $10.50 | 1,313 |
| 2019-01-25 | $10.65 | $10.65 | 740 |
| 2019-01-24 | $10.95 | $10.95 | 3,500 |
| 2019-01-23 | $11.55 | $11.55 | 4,960 |
| 2019-01-22 | $11.70 | $11.70 | 4,520 |
| 2019-01-18 | $11.85 | $11.85 | 9,800 |
| 2019-01-17 | $10.80 | $10.80 | 11,147 |
| 2019-01-16 | $10.80 | $10.80 | 9,727 |
| 2019-01-15 | $10.20 | $10.20 | 104,340 |
| 2019-01-14 | $8.40 | $8.40 | 6,613 |
| 2019-01-11 | $8.55 | $8.55 | 6,973 |
| 2019-01-10 | $8.55 | $8.55 | 6,367 |
| 2019-01-09 | $8.10 | $8.10 | 22,753 |
| 2019-01-08 | $7.05 | $7.05 | 3,287 |
| 2019-01-07 | $6.30 | $6.30 | 2,540 |
| 2019-01-04 | $6.00 | $6.00 | 7,620 |
| 2019-01-03 | $5.85 | $5.85 | 6,353 |
| 2019-01-02 | $5.10 | $5.10 | 1,567 |