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
- 2009-02-13 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 | $6.40 | $7.20 | 8,100 |
| 2019-12-30 | $6.29 | $7.08 | 1,800 |
| 2019-12-27 | $6.34 | $7.14 | 18,100 |
| 2019-12-26 | $6.30 | $7.09 | 0 |
| 2019-12-24 | $6.30 | $7.09 | 0 |
| 2019-12-23 | $6.30 | $7.09 | 5,000 |
| 2019-12-20 | $6.24 | $7.02 | 2,800 |
| 2019-12-19 | $6.20 | $6.98 | 11,000 |
| 2019-12-18 | $6.29 | $7.08 | 300 |
| 2019-12-17 | $6.18 | $6.96 | 28,800 |
| 2019-12-16 | $6.20 | $6.98 | 500 |
| 2019-12-13 | $6.21 | $6.99 | 54,300 |
| 2019-12-12 | $6.21 | $6.99 | 3,600 |
| 2019-12-11 | $6.06 | $6.82 | 1,400 |
| 2019-12-10 | $6.19 | $6.97 | 8,600 |
| 2019-12-09 | $6.11 | $6.88 | 0 |
| 2019-12-06 | $6.11 | $6.88 | 11,000 |
| 2019-12-05 | $6.06 | $6.82 | 3,100 |
| 2019-12-04 | $6.13 | $6.90 | 500 |
| 2019-12-03 | $6.25 | $7.04 | 0 |
| 2019-12-02 | $6.25 | $7.04 | 3,600 |
| 2019-11-29 | $6.24 | $7.02 | 2,300 |
| 2019-11-27 | $6.26 | $7.05 | 4,200 |
| 2019-11-26 | $6.38 | $7.18 | 2,200 |
| 2019-11-25 | $6.40 | $7.20 | 7,200 |
| 2019-11-22 | $6.58 | $7.41 | 100 |
| 2019-11-21 | $6.58 | $7.41 | 8,800 |
| 2019-11-20 | $6.37 | $7.17 | 4,200 |
| 2019-11-19 | $6.55 | $7.37 | 1,500 |
| 2019-11-18 | $6.56 | $7.38 | 2,400 |
| 2019-11-15 | $6.50 | $7.32 | 5,500 |
| 2019-11-14 | $6.50 | $7.32 | 8,900 |
| 2019-11-13 | $6.53 | $7.35 | 0 |
| 2019-11-12 | $6.53 | $7.35 | 7,900 |
| 2019-11-11 | $6.44 | $7.25 | 3,500 |
| 2019-11-08 | $6.50 | $7.32 | 2,600 |
| 2019-11-07 | $6.51 | $7.33 | 41,100 |
| 2019-11-06 | $6.51 | $7.21 | 15,600 |
| 2019-11-05 | $6.61 | $7.32 | 12,100 |
| 2019-11-04 | $6.49 | $7.19 | 3,200 |
| 2019-11-01 | $6.47 | $7.17 | 8,500 |
| 2019-10-31 | $6.33 | $7.01 | 1,800 |
| 2019-10-30 | $6.33 | $7.01 | 5,300 |
| 2019-10-29 | $6.33 | $7.01 | 2,800 |
| 2019-10-28 | $6.54 | $7.25 | 800 |
| 2019-10-25 | $6.46 | $7.16 | 7,600 |
| 2019-10-24 | $6.59 | $7.30 | 300 |
| 2019-10-23 | $6.45 | $7.15 | 2,700 |
| 2019-10-22 | $6.41 | $7.10 | 800 |
| 2019-10-21 | $6.18 | $6.85 | 0 |
| 2019-10-18 | $6.18 | $6.85 | 6,800 |
| 2019-10-17 | $6.22 | $6.89 | 3,900 |
| 2019-10-16 | $6.19 | $6.86 | 1,000 |
| 2019-10-15 | $6.19 | $6.86 | 5,200 |
| 2019-10-14 | $6.13 | $6.79 | 5,300 |
| 2019-10-11 | $6.30 | $6.98 | 4,100 |
| 2019-10-10 | $6.16 | $6.82 | 2,200 |
| 2019-10-09 | $6.12 | $6.78 | 1,300 |
| 2019-10-08 | $6.20 | $6.87 | 200 |
| 2019-10-07 | $6.14 | $6.80 | 200 |
| 2019-10-04 | $6.11 | $6.77 | 2,000 |
| 2019-10-03 | $6.02 | $6.67 | 6,300 |
| 2019-10-02 | $6.13 | $6.79 | 2,100 |
| 2019-10-01 | $6.26 | $6.94 | 3,000 |
| 2019-09-30 | $6.26 | $6.94 | 11,700 |
| 2019-09-27 | $6.21 | $6.88 | 3,100 |
| 2019-09-26 | $6.38 | $7.07 | 3,800 |
| 2019-09-25 | $6.32 | $7.00 | 184,600 |
| 2019-09-24 | $6.33 | $7.01 | 31,900 |
| 2019-09-23 | $6.42 | $7.11 | 0 |
| 2019-09-20 | $6.42 | $7.11 | 1,000 |
| 2019-09-19 | $6.35 | $7.04 | 0 |
| 2019-09-18 | $6.35 | $7.04 | 5,000 |
| 2019-09-17 | $6.36 | $7.05 | 1,400 |
| 2019-09-16 | $6.54 | $7.25 | 20,600 |
| 2019-09-13 | $6.24 | $6.91 | 700 |
| 2019-09-12 | $6.19 | $6.86 | 1,900 |
| 2019-09-11 | $6.46 | $7.16 | 100 |
| 2019-09-10 | $6.46 | $7.16 | 500,200 |
| 2019-09-09 | $6.15 | $6.81 | 2,800 |
| 2019-09-06 | $6.15 | $6.81 | 4,300 |
| 2019-09-05 | $6.21 | $6.88 | 800 |
| 2019-09-04 | $6.17 | $6.84 | 7,900 |
| 2019-09-03 | $6.01 | $6.66 | 9,200 |
| 2019-08-30 | $6.10 | $6.76 | 2,500 |
| 2019-08-29 | $6.12 | $6.78 | 0 |
| 2019-08-28 | $6.12 | $6.78 | 2,300 |
| 2019-08-27 | $6.09 | $6.75 | 1,200 |
| 2019-08-26 | $5.97 | $6.61 | 4,500 |
| 2019-08-23 | $5.96 | $6.60 | 1,100 |
| 2019-08-22 | $6.02 | $6.67 | 0 |
| 2019-08-21 | $6.02 | $6.67 | 500 |
| 2019-08-20 | $5.97 | $6.61 | 7,600 |
| 2019-08-19 | $5.89 | $6.53 | 0 |
| 2019-08-16 | $5.89 | $6.53 | 0 |
| 2019-08-15 | $5.89 | $6.53 | 0 |
| 2019-08-14 | $5.89 | $6.53 | 12,100 |
| 2019-08-13 | $6.11 | $6.77 | 253,400 |
| 2019-08-12 | $6.04 | $6.69 | 400 |
| 2019-08-09 | $6.01 | $6.66 | 126,500 |
| 2019-08-08 | $6.04 | $6.69 | 800 |
| 2019-08-07 | $6.04 | $6.58 | 1,000 |
| 2019-08-06 | $6.27 | $6.83 | 1,400 |
| 2019-08-05 | $6.17 | $6.72 | 6,100 |
| 2019-08-02 | $6.40 | $6.97 | 400 |
| 2019-08-01 | $6.67 | $7.26 | 67,200 |
| 2019-07-31 | $6.67 | $7.26 | 400 |
| 2019-07-30 | $6.33 | $6.89 | 100 |
| 2019-07-29 | $6.33 | $6.89 | 15,300 |
| 2019-07-26 | $6.52 | $7.10 | 1,500 |
| 2019-07-25 | $6.52 | $7.10 | 0 |
| 2019-07-24 | $6.52 | $7.10 | 0 |
| 2019-07-23 | $6.52 | $7.10 | 1,000 |
| 2019-07-22 | $6.49 | $7.07 | 2,700 |
| 2019-07-19 | $6.46 | $7.03 | 1,600 |
| 2019-07-18 | $6.39 | $6.96 | 900 |
| 2019-07-17 | $6.74 | $7.34 | 1,800 |
| 2019-07-16 | $6.77 | $7.37 | 6,700 |
| 2019-07-15 | $6.85 | $7.46 | 22,900 |
| 2019-07-12 | $6.90 | $7.51 | 22,400 |
| 2019-07-11 | $6.76 | $7.36 | 22,400 |
| 2019-07-10 | $6.80 | $7.41 | 22,500 |
| 2019-07-09 | $6.85 | $7.46 | 23,200 |
| 2019-07-08 | $6.73 | $7.33 | 500 |
| 2019-07-05 | $6.74 | $7.34 | 5,800 |
| 2019-07-03 | $6.87 | $7.48 | 700 |
| 2019-07-02 | $7.12 | $7.75 | 21,700 |
| 2019-07-01 | $7.12 | $7.75 | 42,700 |
| 2019-06-28 | $6.95 | $7.57 | 100 |
| 2019-06-27 | $6.91 | $7.53 | 6,800 |
| 2019-06-26 | $6.96 | $7.58 | 1,400 |
| 2019-06-25 | $7.00 | $7.62 | 100 |
| 2019-06-24 | $7.00 | $7.62 | 2,500 |
| 2019-06-21 | $6.93 | $7.55 | 0 |
| 2019-06-20 | $6.93 | $7.55 | 3,900 |
| 2019-06-19 | $6.79 | $7.39 | 1,200 |
| 2019-06-18 | $6.82 | $7.43 | 6,500 |
| 2019-06-17 | $6.71 | $7.31 | 1,900 |
| 2019-06-14 | $7.03 | $7.66 | 0 |
| 2019-06-13 | $7.03 | $7.66 | 0 |
| 2019-06-12 | $7.03 | $7.66 | 64,400 |
| 2019-06-11 | $7.03 | $7.66 | 16,200 |
| 2019-06-10 | $6.93 | $7.55 | 1,700 |
| 2019-06-07 | $6.93 | $7.55 | 5,600 |
| 2019-06-06 | $6.80 | $7.41 | 10,300 |
| 2019-06-05 | $6.87 | $7.48 | 4,400 |
| 2019-06-04 | $6.81 | $7.42 | 100 |
| 2019-06-03 | $6.77 | $7.37 | 45,400 |
| 2019-05-31 | $6.70 | $7.30 | 3,700 |
| 2019-05-30 | $6.80 | $7.41 | 1,800 |
| 2019-05-29 | $6.80 | $7.41 | 2,800 |
| 2019-05-28 | $6.80 | $7.41 | 2,900 |
| 2019-05-24 | $6.84 | $7.45 | 1,300 |
| 2019-05-23 | $6.77 | $7.37 | 500 |
| 2019-05-22 | $6.92 | $7.54 | 6,800 |
| 2019-05-21 | $7.06 | $7.69 | 3,900 |
| 2019-05-20 | $6.97 | $7.59 | 100 |
| 2019-05-17 | $6.97 | $7.59 | 0 |
| 2019-05-16 | $6.97 | $7.59 | 900 |
| 2019-05-15 | $6.86 | $7.47 | 200 |
| 2019-05-14 | $7.03 | $7.66 | 0 |
| 2019-05-13 | $7.03 | $7.66 | 2,200 |
| 2019-05-10 | $6.86 | $7.47 | 0 |
| 2019-05-09 | $6.86 | $7.47 | 500 |
| 2019-05-08 | $6.93 | $7.43 | 1,300 |
| 2019-05-07 | $7.15 | $7.67 | 0 |
| 2019-05-06 | $7.15 | $7.67 | 0 |
| 2019-05-03 | $7.15 | $7.67 | 1,900 |
| 2019-05-02 | $7.04 | $7.55 | 3,100 |
| 2019-05-01 | $7.13 | $7.65 | 700 |
| 2019-04-30 | $7.27 | $7.80 | 200 |
| 2019-04-29 | $7.08 | $7.60 | 200 |
| 2019-04-26 | $7.30 | $7.83 | 400 |
| 2019-04-25 | $7.30 | $7.83 | 0 |
| 2019-04-24 | $7.30 | $7.83 | 3,400 |
| 2019-04-23 | $7.43 | $7.97 | 12,200 |
| 2019-04-22 | $7.35 | $7.89 | 0 |
| 2019-04-18 | $7.35 | $7.89 | 300 |
| 2019-04-17 | $7.38 | $7.92 | 2,000 |
| 2019-04-16 | $7.31 | $7.84 | 500 |
| 2019-04-15 | $7.36 | $7.90 | 800 |
| 2019-04-12 | $7.37 | $7.91 | 32,000 |
| 2019-04-11 | $7.35 | $7.89 | 8,400 |
| 2019-04-10 | $7.60 | $8.15 | 4,500 |
| 2019-04-09 | $7.42 | $7.96 | 500 |
| 2019-04-08 | $7.50 | $8.05 | 900 |
| 2019-04-05 | $7.30 | $7.83 | 100 |
| 2019-04-04 | $7.30 | $7.83 | 12,200 |
| 2019-04-03 | $7.53 | $8.08 | 100 |
| 2019-04-02 | $7.53 | $8.08 | 100 |
| 2019-04-01 | $7.26 | $7.79 | 22,300 |
| 2019-03-29 | $7.20 | $7.72 | 300 |
| 2019-03-28 | $7.15 | $7.67 | 2,100 |
| 2019-03-27 | $7.14 | $7.66 | 7,500 |
| 2019-03-26 | $7.17 | $7.69 | 200 |
| 2019-03-25 | $7.13 | $7.65 | 8,500 |
| 2019-03-22 | $7.24 | $7.77 | 0 |
| 2019-03-21 | $7.24 | $7.77 | 3,500 |
| 2019-03-20 | $7.31 | $7.84 | 1,600 |
| 2019-03-19 | $7.30 | $7.83 | 2,700 |
| 2019-03-18 | $7.21 | $7.74 | 600 |
| 2019-03-15 | $7.30 | $7.83 | 0 |
| 2019-03-14 | $7.30 | $7.83 | 11,300 |
| 2019-03-13 | $7.14 | $7.66 | 4,800 |
| 2019-03-12 | $7.10 | $7.62 | 300 |
| 2019-03-11 | $6.96 | $7.47 | 600 |
| 2019-03-08 | $6.98 | $7.49 | 100 |
| 2019-03-07 | $6.98 | $7.49 | 0 |
| 2019-03-06 | $6.98 | $7.49 | 0 |
| 2019-03-05 | $6.98 | $7.49 | 6,200 |
| 2019-03-04 | $6.94 | $7.45 | 0 |
| 2019-03-01 | $6.94 | $7.45 | 1,400 |
| 2019-02-28 | $7.14 | $7.66 | 2,100 |
| 2019-02-27 | $7.05 | $7.56 | 17,900 |
| 2019-02-26 | $6.99 | $7.50 | 0 |
| 2019-02-25 | $6.99 | $7.50 | 500 |
| 2019-02-22 | $7.01 | $7.52 | 1,500 |
| 2019-02-21 | $6.95 | $7.46 | 6,400 |
| 2019-02-20 | $7.02 | $7.53 | 200 |
| 2019-02-19 | $7.00 | $7.51 | 26,800 |
| 2019-02-15 | $6.97 | $7.48 | 3,200 |
| 2019-02-14 | $6.92 | $7.42 | 2,100 |
| 2019-02-13 | $7.00 | $7.40 | 600 |
| 2019-02-12 | $7.04 | $7.44 | 1,600 |
| 2019-02-11 | $6.95 | $7.35 | 8,100 |
| 2019-02-08 | $7.22 | $7.63 | 43,400 |
| 2019-02-07 | $7.14 | $7.55 | 500 |
| 2019-02-06 | $7.09 | $7.49 | 1,600 |
| 2019-02-05 | $7.09 | $7.49 | 15,800 |
| 2019-02-04 | $6.78 | $7.17 | 100 |
| 2019-02-01 | $6.68 | $7.06 | 0 |
| 2019-01-31 | $6.68 | $7.06 | 100 |
| 2019-01-30 | $6.68 | $7.06 | 3,700 |
| 2019-01-29 | $6.74 | $7.12 | 21,000 |
| 2019-01-28 | $6.75 | $7.13 | 400 |
| 2019-01-25 | $6.66 | $7.04 | 6,800 |
| 2019-01-24 | $6.82 | $7.21 | 0 |
| 2019-01-23 | $6.82 | $7.21 | 0 |
| 2019-01-22 | $6.82 | $7.21 | 4,400 |
| 2019-01-18 | $6.92 | $7.31 | 5,100 |
| 2019-01-17 | $6.72 | $7.10 | 0 |
| 2019-01-16 | $6.72 | $7.10 | 0 |
| 2019-01-15 | $6.72 | $7.10 | 138,000 |
| 2019-01-14 | $6.45 | $6.82 | 3,600 |
| 2019-01-11 | $6.67 | $7.05 | 11,400 |
| 2019-01-10 | $6.67 | $7.05 | 3,200 |
| 2019-01-09 | $6.63 | $7.01 | 0 |
| 2019-01-08 | $6.63 | $7.01 | 400 |
| 2019-01-07 | $6.53 | $6.90 | 500 |
| 2019-01-04 | $6.39 | $6.75 | 0 |
| 2019-01-03 | $6.39 | $6.75 | 500 |
| 2019-01-02 | $6.50 | $6.87 | 100 |