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
- 2019-01-09 to 2026-08-28
- 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 | $10.78 | $10.78 | 5,681 |
| 2019-12-30 | $10.76 | $10.76 | 1,192 |
| 2019-12-27 | $10.77 | $10.77 | 929 |
| 2019-12-26 | $10.61 | $10.61 | 4,703 |
| 2019-12-24 | $10.51 | $10.51 | 2,028 |
| 2019-12-23 | $10.56 | $10.56 | 271 |
| 2019-12-20 | $10.85 | $10.85 | 1,629 |
| 2019-12-19 | $10.80 | $10.80 | 948 |
| 2019-12-18 | $10.68 | $10.68 | 3,509 |
| 2019-12-17 | $10.70 | $10.70 | 1,167 |
| 2019-12-16 | $10.70 | $10.70 | 707 |
| 2019-12-13 | $10.75 | $10.75 | 4,602 |
| 2019-12-12 | $10.55 | $10.55 | 0 |
| 2019-12-11 | $10.55 | $10.55 | 0 |
| 2019-12-10 | $10.55 | $10.55 | 5,939 |
| 2019-12-09 | $10.41 | $10.41 | 1,600 |
| 2019-12-06 | $10.31 | $10.31 | 288 |
| 2019-12-05 | $10.68 | $10.68 | 8,482 |
| 2019-12-04 | $10.51 | $10.51 | 13,039 |
| 2019-12-03 | $10.42 | $10.42 | 19,867 |
| 2019-12-02 | $10.20 | $10.20 | 2,029 |
| 2019-11-29 | $10.25 | $10.25 | 0 |
| 2019-11-27 | $10.25 | $10.25 | 1,854 |
| 2019-11-26 | $10.20 | $10.20 | 9,018 |
| 2019-11-25 | $10.15 | $10.15 | 1,910 |
| 2019-11-22 | $10.15 | $10.15 | 18,356 |
| 2019-11-21 | $10.09 | $10.09 | 2,125 |
| 2019-11-20 | $10.05 | $10.05 | 6,324 |
| 2019-11-19 | $10.10 | $10.10 | 1,921 |
| 2019-11-18 | $10.10 | $10.10 | 40,624 |
| 2019-11-15 | $9.91 | $9.91 | 4,502 |
| 2019-11-14 | $9.90 | $9.90 | 700 |
| 2019-11-13 | $10.00 | $10.00 | 0 |
| 2019-11-12 | $10.00 | $10.00 | 1,000 |
| 2019-11-11 | $9.94 | $9.94 | 13,096 |
| 2019-11-08 | $9.94 | $9.94 | 2,900 |
| 2019-11-07 | $10.00 | $10.00 | 5,952 |
| 2019-11-06 | $10.10 | $10.10 | 30,633 |
| 2019-11-05 | $9.81 | $9.81 | 503 |
| 2019-11-04 | $9.76 | $9.76 | 0 |
| 2019-11-01 | $9.76 | $9.76 | 0 |
| 2019-10-31 | $9.76 | $9.76 | 3,437 |
| 2019-10-30 | $9.90 | $9.90 | 500 |
| 2019-10-29 | $9.82 | $9.82 | 495 |
| 2019-10-28 | $9.90 | $9.90 | 675 |
| 2019-10-25 | $9.85 | $9.85 | 9,567 |
| 2019-10-24 | $9.62 | $9.62 | 0 |
| 2019-10-23 | $9.62 | $9.62 | 0 |
| 2019-10-22 | $9.62 | $9.62 | 500 |
| 2019-10-21 | $9.53 | $9.53 | 573 |
| 2019-10-18 | $9.80 | $9.80 | 0 |
| 2019-10-17 | $9.80 | $9.80 | 186 |
| 2019-10-16 | $9.70 | $9.70 | 0 |
| 2019-10-15 | $9.70 | $9.70 | 0 |
| 2019-10-14 | $9.70 | $9.70 | 3,170 |
| 2019-10-11 | $9.80 | $9.80 | 1,400 |
| 2019-10-10 | $9.80 | $9.80 | 1,084 |
| 2019-10-09 | $9.87 | $9.87 | 2,656 |
| 2019-10-08 | $9.88 | $9.88 | 3,754 |
| 2019-10-07 | $9.62 | $9.62 | 379 |
| 2019-10-04 | $9.60 | $9.60 | 445 |
| 2019-10-03 | $9.64 | $9.64 | 0 |
| 2019-10-02 | $9.64 | $9.64 | 309 |
| 2019-10-01 | $9.64 | $9.64 | 0 |
| 2019-09-30 | $9.64 | $9.64 | 182 |
| 2019-09-27 | $9.71 | $9.71 | 0 |
| 2019-09-26 | $9.71 | $9.71 | 0 |
| 2019-09-25 | $9.71 | $9.71 | 173 |
| 2019-09-24 | $9.78 | $9.78 | 8,079 |
| 2019-09-23 | $9.77 | $9.77 | 579 |
| 2019-09-20 | $9.84 | $9.84 | 8,883 |
| 2019-09-19 | $9.78 | $9.78 | 17,687 |
| 2019-09-18 | $9.45 | $9.45 | 373 |
| 2019-09-17 | $9.66 | $9.66 | 20,208 |
| 2019-09-16 | $9.43 | $9.43 | 11,818 |
| 2019-09-13 | $9.65 | $9.65 | 3,368 |
| 2019-09-12 | $9.53 | $9.53 | 2,473 |
| 2019-09-11 | $9.51 | $9.51 | 0 |
| 2019-09-10 | $9.51 | $9.51 | 616 |
| 2019-09-09 | $9.70 | $9.70 | 19,290 |
| 2019-09-06 | $9.31 | $9.31 | 5,042 |
| 2019-09-05 | $9.37 | $9.37 | 518 |
| 2019-09-04 | $9.40 | $9.40 | 0 |
| 2019-09-03 | $9.40 | $9.40 | 12,976 |
| 2019-08-30 | $9.42 | $9.42 | 1,500 |
| 2019-08-29 | $9.41 | $9.41 | 1,687 |
| 2019-08-28 | $9.50 | $9.50 | 613 |
| 2019-08-27 | $9.35 | $9.35 | 502 |
| 2019-08-26 | $9.55 | $9.55 | 1,153 |
| 2019-08-23 | $9.33 | $9.33 | 486 |
| 2019-08-22 | $9.42 | $9.42 | 2,097 |
| 2019-08-21 | $9.55 | $9.55 | 942 |
| 2019-08-20 | $9.34 | $9.34 | 0 |
| 2019-08-19 | $9.34 | $9.34 | 1,106 |
| 2019-08-16 | $9.31 | $9.31 | 0 |
| 2019-08-15 | $9.31 | $9.31 | 0 |
| 2019-08-14 | $9.31 | $9.31 | 1,000 |
| 2019-08-13 | $9.37 | $9.37 | 3,100 |
| 2019-08-12 | $9.50 | $9.50 | 12,100 |
| 2019-08-09 | $9.31 | $9.31 | 0 |
| 2019-08-08 | $9.31 | $9.31 | 357 |
| 2019-08-07 | $9.38 | $9.38 | 9,563 |
| 2019-08-06 | $9.46 | $9.46 | 1,071 |
| 2019-08-05 | $9.47 | $9.47 | 1,527 |
| 2019-08-02 | $9.40 | $9.40 | 10,206 |
| 2019-08-01 | $9.42 | $9.42 | 2,989 |
| 2019-07-31 | $9.41 | $9.41 | 8,999 |
| 2019-07-30 | $9.37 | $9.37 | 485 |
| 2019-07-29 | $9.26 | $9.26 | 578 |
| 2019-07-26 | $9.40 | $9.40 | 747 |
| 2019-07-25 | $9.40 | $9.40 | 0 |
| 2019-07-24 | $9.40 | $9.40 | 16,152 |
| 2019-07-23 | $9.30 | $9.30 | 1,200 |
| 2019-07-22 | $9.12 | $9.12 | 1,699 |
| 2019-07-19 | $9.33 | $9.33 | 1,046 |
| 2019-07-18 | $9.07 | $9.07 | 5,723 |
| 2019-07-17 | $9.05 | $9.05 | 11,053 |
| 2019-07-16 | $9.10 | $9.10 | 101 |
| 2019-07-15 | $9.21 | $9.21 | 4,458 |
| 2019-07-12 | $9.05 | $9.05 | 35,154 |
| 2019-07-11 | $9.20 | $9.20 | 1,526 |
| 2019-07-10 | $9.24 | $9.24 | 7,524 |
| 2019-07-09 | $9.30 | $9.30 | 2,459 |
| 2019-07-08 | $9.33 | $9.33 | 758 |
| 2019-07-05 | $9.25 | $9.25 | 323 |
| 2019-07-03 | $9.25 | $9.25 | 1,799 |
| 2019-07-02 | $9.45 | $9.45 | 2,023 |
| 2019-07-01 | $9.50 | $9.50 | 0 |
| 2019-06-28 | $9.50 | $9.50 | 2,570 |
| 2019-06-27 | $9.25 | $9.25 | 283 |
| 2019-06-26 | $9.26 | $9.26 | 432 |
| 2019-06-25 | $9.30 | $9.30 | 1,334 |
| 2019-06-24 | $9.35 | $9.35 | 13,709 |
| 2019-06-21 | $9.37 | $9.37 | 3,951 |
| 2019-06-20 | $9.35 | $9.35 | 1,500 |
| 2019-06-19 | $9.35 | $9.35 | 0 |
| 2019-06-18 | $9.35 | $9.35 | 21,125 |
| 2019-06-17 | $9.45 | $9.45 | 8,564 |
| 2019-06-14 | $9.40 | $9.40 | 12,269 |
| 2019-06-13 | $9.45 | $9.45 | 812 |
| 2019-06-12 | $9.50 | $9.50 | 202 |
| 2019-06-11 | $9.51 | $9.51 | 3,724 |
| 2019-06-10 | $9.50 | $9.50 | 9,124 |
| 2019-06-07 | $9.45 | $9.45 | 152 |
| 2019-06-06 | $9.45 | $9.45 | 1,409 |
| 2019-06-05 | $9.47 | $9.47 | 1,626 |
| 2019-06-04 | $9.48 | $9.48 | 3,393 |
| 2019-06-03 | $9.45 | $9.45 | 414 |
| 2019-05-31 | $9.40 | $9.40 | 352 |
| 2019-05-30 | $9.40 | $9.40 | 6,498 |
| 2019-05-29 | $9.40 | $9.40 | 16,016 |
| 2019-05-28 | $9.39 | $9.39 | 4,042 |
| 2019-05-24 | $9.37 | $9.37 | 2,001 |
| 2019-05-23 | $9.36 | $9.36 | 4,883 |
| 2019-05-22 | $9.40 | $9.40 | 5,090 |
| 2019-05-21 | $9.41 | $9.41 | 9,291 |
| 2019-05-20 | $9.40 | $9.40 | 0 |
| 2019-05-17 | $9.40 | $9.40 | 10,969 |
| 2019-05-16 | $9.43 | $9.43 | 2,056 |
| 2019-05-15 | $9.48 | $9.48 | 3,398 |
| 2019-05-14 | $9.36 | $9.36 | 6,848 |
| 2019-05-13 | $9.51 | $9.51 | 9,751 |
| 2019-05-10 | $9.57 | $9.57 | 0 |
| 2019-05-09 | $9.57 | $9.57 | 9,468 |
| 2019-05-08 | $9.64 | $9.64 | 0 |
| 2019-05-07 | $9.64 | $9.64 | 5,041 |
| 2019-05-06 | $9.57 | $9.57 | 983 |
| 2019-05-03 | $9.64 | $9.64 | 0 |
| 2019-05-02 | $9.64 | $9.64 | 10,102 |
| 2019-05-01 | $9.61 | $9.61 | 0 |
| 2019-04-30 | $9.61 | $9.61 | 21,533 |
| 2019-04-29 | $9.65 | $9.65 | 2,934 |
| 2019-04-26 | $9.65 | $9.65 | 1,418 |
| 2019-04-25 | $9.70 | $9.70 | 333 |
| 2019-04-24 | $9.51 | $9.51 | 0 |
| 2019-04-23 | $9.51 | $9.51 | 11,683 |
| 2019-04-22 | $9.68 | $9.68 | 0 |
| 2019-04-18 | $9.68 | $9.68 | 680 |
| 2019-04-17 | $9.63 | $9.63 | 453 |
| 2019-04-16 | $9.66 | $9.66 | 31,367 |
| 2019-04-15 | $9.74 | $9.74 | 0 |
| 2019-04-12 | $9.74 | $9.74 | 3,118 |
| 2019-04-11 | $9.71 | $9.71 | 1,417 |
| 2019-04-10 | $9.70 | $9.70 | 2,832 |
| 2019-04-09 | $9.67 | $9.67 | 666 |
| 2019-04-08 | $9.68 | $9.68 | 2,058 |
| 2019-04-05 | $9.70 | $9.70 | 0 |
| 2019-04-04 | $9.70 | $9.70 | 2,706 |
| 2019-04-03 | $9.85 | $9.85 | 3,600 |
| 2019-04-02 | $9.90 | $9.90 | 0 |
| 2019-04-01 | $9.90 | $9.90 | 9,061 |
| 2019-03-29 | $9.75 | $9.75 | 2,765 |
| 2019-03-28 | $9.75 | $9.75 | 1,433 |
| 2019-03-27 | $9.73 | $9.73 | 1,151 |
| 2019-03-26 | $9.70 | $9.70 | 3,321 |
| 2019-03-25 | $9.60 | $9.60 | 4,730 |
| 2019-03-22 | $9.71 | $9.71 | 1,897 |
| 2019-03-21 | $9.62 | $9.62 | 7,543 |
| 2019-03-20 | $9.60 | $9.60 | 2,731 |
| 2019-03-19 | $9.61 | $9.61 | 3,217 |
| 2019-03-18 | $9.60 | $9.60 | 8,021 |
| 2019-03-15 | $9.50 | $9.50 | 42,198 |
| 2019-03-14 | $9.90 | $9.90 | 17,352 |
| 2019-03-13 | $9.85 | $9.85 | 16,603 |
| 2019-03-12 | $9.95 | $9.95 | 21,119 |
| 2019-03-11 | $9.90 | $9.90 | 23,749 |
| 2019-03-08 | $9.61 | $9.61 | 10,536 |
| 2019-03-07 | $9.67 | $9.67 | 7,861 |
| 2019-03-06 | $9.69 | $9.69 | 9,038 |
| 2019-03-05 | $9.74 | $9.74 | 16,742 |
| 2019-03-04 | $9.60 | $9.60 | 8,237 |
| 2019-03-01 | $9.61 | $9.61 | 15,221 |
| 2019-02-28 | $9.69 | $9.69 | 4,744 |
| 2019-02-27 | $9.60 | $9.60 | 4,279 |
| 2019-02-26 | $9.60 | $9.60 | 14,137 |
| 2019-02-25 | $9.60 | $9.60 | 2,207 |
| 2019-02-22 | $9.60 | $9.60 | 13,350 |
| 2019-02-21 | $9.50 | $9.50 | 6,474 |
| 2019-02-20 | $9.39 | $9.39 | 12,316 |
| 2019-02-19 | $9.40 | $9.40 | 10,695 |
| 2019-02-15 | $9.20 | $9.20 | 12,855 |
| 2019-02-14 | $9.28 | $9.28 | 634 |
| 2019-02-13 | $9.48 | $9.48 | 2,074 |
| 2019-02-12 | $9.31 | $9.31 | 11,173 |
| 2019-02-11 | $9.49 | $9.49 | 1,504 |
| 2019-02-08 | $9.48 | $9.48 | 13,800 |
| 2019-02-07 | $9.45 | $9.45 | 8,800 |
| 2019-02-06 | $9.47 | $9.47 | 22,271 |
| 2019-02-05 | $9.36 | $9.36 | 10,868 |
| 2019-02-04 | $9.44 | $9.44 | 6,700 |
| 2019-02-01 | $9.45 | $9.45 | 7,400 |
| 2019-01-31 | $9.45 | $9.45 | 8,007 |
| 2019-01-30 | $9.45 | $9.45 | 8,040 |
| 2019-01-29 | $9.46 | $9.46 | 19,200 |
| 2019-01-28 | $9.57 | $9.57 | 14,007 |
| 2019-01-25 | $9.59 | $9.59 | 3,325 |
| 2019-01-24 | $9.64 | $9.64 | 21,235 |
| 2019-01-23 | $9.74 | $9.74 | 11,900 |
| 2019-01-22 | $9.76 | $9.76 | 9,788 |
| 2019-01-18 | $9.82 | $9.82 | 16,055 |
| 2019-01-17 | $9.84 | $9.84 | 15,412 |
| 2019-01-16 | $10.00 | $10.00 | 5,867 |
| 2019-01-15 | $10.03 | $10.03 | 33,709 |
| 2019-01-14 | $9.90 | $9.90 | 18,414 |
| 2019-01-11 | $9.86 | $9.86 | 23,500 |
| 2019-01-10 | $10.00 | $10.00 | 272,545 |
| 2019-01-09 | $9.60 | $9.60 | 212,436 |