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
- 2012-06-19 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 | $7.03 | $8.23 | 46,886 |
| 2019-12-30 | $6.85 | $8.02 | 6,022 |
| 2019-12-27 | $6.99 | $8.18 | 4,141 |
| 2019-12-26 | $6.96 | $8.15 | 10,511 |
| 2019-12-24 | $7.00 | $8.19 | 1,472 |
| 2019-12-23 | $6.93 | $8.11 | 11,082 |
| 2019-12-20 | $6.73 | $7.88 | 11,526 |
| 2019-12-19 | $6.82 | $7.98 | 8,227 |
| 2019-12-18 | $6.94 | $8.13 | 8,204 |
| 2019-12-17 | $6.96 | $8.15 | 18,510 |
| 2019-12-16 | $7.16 | $8.38 | 24,294 |
| 2019-12-13 | $6.80 | $7.96 | 21,579 |
| 2019-12-12 | $6.27 | $7.34 | 27,965 |
| 2019-12-11 | $6.04 | $7.06 | 15,595 |
| 2019-12-10 | $6.12 | $7.16 | 21,492 |
| 2019-12-09 | $5.98 | $7.00 | 10,362 |
| 2019-12-06 | $5.99 | $7.01 | 31,661 |
| 2019-12-05 | $5.82 | $6.81 | 29,086 |
| 2019-12-04 | $5.72 | $6.70 | 16,214 |
| 2019-12-03 | $5.67 | $6.63 | 22,908 |
| 2019-12-02 | $5.57 | $6.52 | 10,335 |
| 2019-11-29 | $5.61 | $6.57 | 8,679 |
| 2019-11-27 | $5.77 | $6.75 | 14,449 |
| 2019-11-26 | $5.65 | $6.61 | 5,484 |
| 2019-11-25 | $5.68 | $6.65 | 12,416 |
| 2019-11-22 | $5.53 | $6.47 | 5,648 |
| 2019-11-21 | $5.60 | $6.56 | 14,679 |
| 2019-11-20 | $5.76 | $6.74 | 10,018 |
| 2019-11-19 | $5.81 | $6.80 | 5,337 |
| 2019-11-18 | $5.78 | $6.77 | 12,902 |
| 2019-11-15 | $5.80 | $6.79 | 4,013 |
| 2019-11-14 | $5.75 | $6.73 | 7,281 |
| 2019-11-13 | $5.83 | $6.82 | 4,928 |
| 2019-11-12 | $5.92 | $6.93 | 3,336 |
| 2019-11-11 | $5.99 | $7.01 | 12,863 |
| 2019-11-08 | $5.82 | $6.81 | 9,385 |
| 2019-11-07 | $5.94 | $6.95 | 4,270 |
| 2019-11-06 | $5.77 | $6.75 | 2,852 |
| 2019-11-05 | $5.79 | $6.78 | 6,996 |
| 2019-11-04 | $5.81 | $6.80 | 5,745 |
| 2019-11-01 | $5.73 | $6.71 | 10,786 |
| 2019-10-31 | $5.73 | $6.71 | 3,057 |
| 2019-10-30 | $5.69 | $6.66 | 4,417 |
| 2019-10-29 | $5.79 | $6.78 | 3,922 |
| 2019-10-28 | $5.69 | $6.66 | 4,656 |
| 2019-10-25 | $5.69 | $6.66 | 10,531 |
| 2019-10-24 | $5.85 | $6.85 | 5,786 |
| 2019-10-23 | $5.83 | $6.76 | 5,177 |
| 2019-10-22 | $5.82 | $6.74 | 12,660 |
| 2019-10-21 | $5.99 | $6.94 | 15,153 |
| 2019-10-18 | $5.86 | $6.79 | 8,064 |
| 2019-10-17 | $5.87 | $6.81 | 4,221 |
| 2019-10-16 | $5.77 | $6.69 | 17,680 |
| 2019-10-15 | $5.80 | $6.73 | 2,232 |
| 2019-10-14 | $5.65 | $6.55 | 39,691 |
| 2019-10-11 | $5.60 | $6.49 | 21,275 |
| 2019-10-10 | $5.09 | $5.90 | 8,949 |
| 2019-10-09 | $5.10 | $5.91 | 5,267 |
| 2019-10-08 | $5.03 | $5.83 | 6,999 |
| 2019-10-07 | $5.17 | $5.99 | 57,530 |
| 2019-10-04 | $5.42 | $6.29 | 10,873 |
| 2019-10-03 | $5.44 | $6.30 | 6,108 |
| 2019-10-02 | $5.41 | $6.27 | 6,001 |
| 2019-10-01 | $5.37 | $6.23 | 13,612 |
| 2019-09-30 | $5.43 | $6.30 | 13,869 |
| 2019-09-27 | $5.61 | $6.51 | 6,287 |
| 2019-09-26 | $5.52 | $6.40 | 13,192 |
| 2019-09-25 | $5.64 | $6.54 | 28,784 |
| 2019-09-24 | $5.65 | $6.55 | 19,102 |
| 2019-09-23 | $5.68 | $6.59 | 24,166 |
| 2019-09-20 | $5.71 | $6.62 | 16,496 |
| 2019-09-19 | $5.82 | $6.75 | 14,294 |
| 2019-09-18 | $5.90 | $6.84 | 17,124 |
| 2019-09-17 | $5.75 | $6.67 | 8,970 |
| 2019-09-16 | $5.97 | $6.92 | 8,022 |
| 2019-09-13 | $5.81 | $6.73 | 102,941 |
| 2019-09-12 | $5.82 | $6.74 | 8,224 |
| 2019-09-11 | $5.89 | $6.83 | 23,420 |
| 2019-09-10 | $5.75 | $6.67 | 12,270 |
| 2019-09-09 | $5.72 | $6.63 | 17,488 |
| 2019-09-06 | $5.69 | $6.60 | 17,610 |
| 2019-09-05 | $5.65 | $6.55 | 21,864 |
| 2019-09-04 | $5.49 | $6.37 | 9,391 |
| 2019-09-03 | $5.41 | $6.27 | 8,890 |
| 2019-08-30 | $5.25 | $6.09 | 8,337 |
| 2019-08-29 | $5.29 | $6.13 | 12,690 |
| 2019-08-28 | $5.02 | $5.82 | 3,372 |
| 2019-08-27 | $5.38 | $6.24 | 5,933 |
| 2019-08-26 | $5.24 | $6.08 | 10,213 |
| 2019-08-23 | $5.27 | $6.11 | 12,160 |
| 2019-08-22 | $5.45 | $6.32 | 14,806 |
| 2019-08-21 | $5.42 | $6.28 | 10,963 |
| 2019-08-20 | $5.12 | $5.94 | 12,047 |
| 2019-08-19 | $5.59 | $6.48 | 14,896 |
| 2019-08-16 | $5.35 | $6.20 | 25,609 |
| 2019-08-15 | $5.29 | $6.13 | 7,463 |
| 2019-08-14 | $5.35 | $6.20 | 10,631 |
| 2019-08-13 | $4.80 | $5.57 | 15,910 |
| 2019-08-12 | $4.63 | $5.37 | 4,265 |
| 2019-08-09 | $4.71 | $5.46 | 6,436 |
| 2019-08-08 | $4.73 | $5.48 | 8,618 |
| 2019-08-07 | $4.56 | $5.29 | 22,860 |
| 2019-08-06 | $4.64 | $5.38 | 24,399 |
| 2019-08-05 | $4.61 | $5.35 | 18,582 |
| 2019-08-02 | $4.85 | $5.63 | 9,673 |
| 2019-08-01 | $4.91 | $5.69 | 2,159 |
| 2019-07-31 | $4.92 | $5.70 | 12,486 |
| 2019-07-30 | $4.95 | $5.74 | 12,489 |
| 2019-07-29 | $5.15 | $5.97 | 18,735 |
| 2019-07-26 | $5.39 | $6.25 | 237,158 |
| 2019-07-25 | $5.45 | $6.32 | 10,307 |
| 2019-07-24 | $5.47 | $6.34 | 12,987 |
| 2019-07-23 | $5.35 | $6.20 | 3,428 |
| 2019-07-22 | $5.38 | $6.24 | 19,796 |
| 2019-07-19 | $5.78 | $6.70 | 4,694 |
| 2019-07-18 | $5.56 | $6.45 | 14,112 |
| 2019-07-17 | $5.61 | $6.51 | 6,491 |
| 2019-07-16 | $5.56 | $6.45 | 8,401 |
| 2019-07-15 | $5.75 | $6.67 | 32,775 |
| 2019-07-12 | $5.92 | $6.86 | 3,891 |
| 2019-07-11 | $6.02 | $6.98 | 22,625 |
| 2019-07-10 | $6.00 | $6.96 | 6,505 |
| 2019-07-09 | $5.94 | $6.89 | 53,547 |
| 2019-07-08 | $6.16 | $7.14 | 8,478 |
| 2019-07-05 | $6.19 | $7.18 | 1,862 |
| 2019-07-03 | $6.41 | $7.43 | 12,046 |
| 2019-07-02 | $6.30 | $7.31 | 4,093 |
| 2019-07-01 | $6.06 | $7.03 | 2,465 |
| 2019-06-28 | $6.31 | $7.32 | 20,336 |
| 2019-06-27 | $6.41 | $7.43 | 10,017 |
| 2019-06-26 | $6.36 | $7.37 | 4,687 |
| 2019-06-25 | $6.23 | $7.22 | 1,726 |
| 2019-06-24 | $6.39 | $7.41 | 10,115 |
| 2019-06-21 | $6.34 | $7.35 | 9,163 |
| 2019-06-20 | $6.17 | $7.15 | 9,657 |
| 2019-06-19 | $6.10 | $7.07 | 20,447 |
| 2019-06-18 | $6.10 | $7.07 | 5,904 |
| 2019-06-17 | $6.09 | $7.06 | 8,532 |
| 2019-06-14 | $6.19 | $7.18 | 38,996 |
| 2019-06-13 | $6.29 | $7.29 | 10,048 |
| 2019-06-12 | $6.24 | $7.24 | 9,076 |
| 2019-06-11 | $6.19 | $7.18 | 39,989 |
| 2019-06-10 | $6.30 | $7.31 | 18,174 |
| 2019-06-07 | $6.30 | $7.31 | 9,809 |
| 2019-06-06 | $6.09 | $7.06 | 9,556 |
| 2019-06-05 | $6.03 | $6.99 | 4,795 |
| 2019-06-04 | $5.92 | $6.86 | 5,959 |
| 2019-06-03 | $5.95 | $6.90 | 6,698 |
| 2019-05-31 | $6.12 | $7.10 | 5,034 |
| 2019-05-30 | $5.84 | $6.77 | 6,474 |
| 2019-05-29 | $5.75 | $6.67 | 4,902 |
| 2019-05-28 | $6.00 | $6.96 | 7,069 |
| 2019-05-24 | $5.84 | $6.77 | 33,973 |
| 2019-05-23 | $5.69 | $6.60 | 10,659 |
| 2019-05-22 | $5.55 | $6.44 | 14,198 |
| 2019-05-21 | $5.85 | $6.78 | 17,528 |
| 2019-05-20 | $5.97 | $6.92 | 5,827 |
| 2019-05-17 | $5.96 | $6.91 | 10,169 |
| 2019-05-16 | $6.35 | $7.36 | 8,882 |
| 2019-05-15 | $6.33 | $7.24 | 23,321 |
| 2019-05-14 | $6.24 | $7.14 | 11,566 |
| 2019-05-13 | $6.10 | $6.98 | 20,092 |
| 2019-05-10 | $6.24 | $7.14 | 16,305 |
| 2019-05-09 | $6.30 | $7.21 | 17,183 |
| 2019-05-08 | $6.44 | $7.37 | 8,318 |
| 2019-05-07 | $6.40 | $7.33 | 54,277 |
| 2019-05-06 | $6.45 | $7.38 | 10,035 |
| 2019-05-03 | $6.56 | $7.51 | 3,080 |
| 2019-05-02 | $6.52 | $7.47 | 4,164 |
| 2019-05-01 | $6.44 | $7.37 | 5,192 |
| 2019-04-30 | $6.56 | $7.51 | 8,750 |
| 2019-04-29 | $6.34 | $7.26 | 4,796 |
| 2019-04-26 | $6.56 | $7.51 | 8,769 |
| 2019-04-25 | $6.52 | $7.47 | 7,930 |
| 2019-04-24 | $6.67 | $7.64 | 7,884 |
| 2019-04-23 | $6.55 | $7.50 | 3,178 |
| 2019-04-22 | $6.68 | $7.65 | 6,784 |
| 2019-04-18 | $6.65 | $7.61 | 7,872 |
| 2019-04-17 | $6.85 | $7.84 | 5,832 |
| 2019-04-16 | $6.95 | $7.96 | 4,273 |
| 2019-04-15 | $6.94 | $7.95 | 12,364 |
| 2019-04-12 | $6.84 | $7.83 | 9,795 |
| 2019-04-11 | $6.67 | $7.64 | 8,266 |
| 2019-04-10 | $6.60 | $7.56 | 3,945 |
| 2019-04-09 | $6.66 | $7.63 | 7,447 |
| 2019-04-08 | $6.69 | $7.66 | 12,436 |
| 2019-04-05 | $6.78 | $7.76 | 15,481 |
| 2019-04-04 | $6.77 | $7.75 | 6,315 |
| 2019-04-03 | $6.97 | $7.97 | 39,490 |
| 2019-04-02 | $6.84 | $7.83 | 3,731 |
| 2019-04-01 | $6.93 | $7.93 | 11,644 |
| 2019-03-29 | $6.97 | $7.98 | 5,251 |
| 2019-03-28 | $6.77 | $7.75 | 9,293 |
| 2019-03-27 | $6.79 | $7.77 | 5,786 |
| 2019-03-26 | $7.00 | $8.01 | 7,418 |
| 2019-03-25 | $6.97 | $7.97 | 4,077 |
| 2019-03-22 | $6.82 | $7.81 | 3,775 |
| 2019-03-21 | $7.23 | $8.28 | 2,401 |
| 2019-03-20 | $7.48 | $8.56 | 1,638 |
| 2019-03-19 | $7.51 | $8.60 | 33,440 |
| 2019-03-18 | $7.51 | $8.60 | 2,730 |
| 2019-03-15 | $7.53 | $8.62 | 5,267 |
| 2019-03-14 | $7.65 | $8.76 | 3,298 |
| 2019-03-13 | $7.47 | $8.55 | 3,073 |
| 2019-03-12 | $7.67 | $8.78 | 4,922 |
| 2019-03-11 | $7.28 | $8.34 | 2,899 |
| 2019-03-08 | $7.34 | $8.40 | 10,478 |
| 2019-03-07 | $7.55 | $8.64 | 13,174 |
| 2019-03-06 | $7.81 | $8.94 | 3,147 |
| 2019-03-05 | $7.93 | $9.08 | 4,169 |
| 2019-03-04 | $7.73 | $8.85 | 2,061 |
| 2019-03-01 | $7.94 | $9.09 | 8,420 |
| 2019-02-28 | $7.84 | $8.98 | 12,452 |
| 2019-02-27 | $7.80 | $8.93 | 6,447 |
| 2019-02-26 | $7.66 | $8.77 | 14,255 |
| 2019-02-25 | $7.48 | $8.56 | 6,229 |
| 2019-02-22 | $7.50 | $8.59 | 4,271 |
| 2019-02-21 | $7.49 | $8.58 | 3,364 |
| 2019-02-20 | $7.22 | $8.27 | 5,519 |
| 2019-02-19 | $7.35 | $8.42 | 4,192 |
| 2019-02-15 | $7.50 | $8.59 | 3,769 |
| 2019-02-14 | $7.32 | $8.38 | 2,686 |
| 2019-02-13 | $7.26 | $8.31 | 7,631 |
| 2019-02-12 | $7.52 | $8.61 | 8,121 |
| 2019-02-11 | $7.30 | $8.36 | 7,039 |
| 2019-02-08 | $7.22 | $8.27 | 4,233 |
| 2019-02-07 | $7.16 | $8.20 | 3,899 |
| 2019-02-06 | $7.45 | $8.53 | 3,116 |
| 2019-02-05 | $7.40 | $8.47 | 13,021 |
| 2019-02-04 | $7.47 | $8.55 | 3,297 |
| 2019-02-01 | $7.12 | $8.15 | 4,977 |
| 2019-01-31 | $7.41 | $8.48 | 15,168 |
| 2019-01-30 | $7.42 | $8.50 | 4,192 |
| 2019-01-29 | $7.38 | $8.45 | 4,440 |
| 2019-01-28 | $7.41 | $8.48 | 43,614 |
| 2019-01-25 | $7.51 | $8.60 | 6,218 |
| 2019-01-24 | $7.40 | $8.47 | 38,999 |
| 2019-01-23 | $7.43 | $8.50 | 19,300 |
| 2019-01-22 | $7.47 | $8.55 | 21,124 |
| 2019-01-18 | $7.44 | $8.52 | 12,801 |
| 2019-01-17 | $7.26 | $8.31 | 38,766 |
| 2019-01-16 | $7.02 | $8.04 | 4,971 |
| 2019-01-15 | $7.02 | $8.04 | 28,393 |
| 2019-01-14 | $7.00 | $8.01 | 32,180 |
| 2019-01-11 | $6.96 | $7.96 | 96,516 |
| 2019-01-10 | $6.97 | $7.97 | 28,439 |
| 2019-01-09 | $6.83 | $7.82 | 5,571 |
| 2019-01-08 | $6.74 | $7.72 | 6,428 |
| 2019-01-07 | $6.62 | $7.58 | 63,206 |
| 2019-01-04 | $6.38 | $7.30 | 12,226 |
| 2019-01-03 | $6.32 | $7.24 | 6,388 |
| 2019-01-02 | $6.32 | $7.24 | 5,744 |