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
- 2017-09-26 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 | $7.21 | $7.66 | 300 |
| 2019-12-30 | $6.97 | $7.41 | 6,200 |
| 2019-12-27 | $7.02 | $7.46 | 600 |
| 2019-12-26 | $6.85 | $7.28 | 100 |
| 2019-12-24 | $7.05 | $7.49 | 1,400 |
| 2019-12-23 | $7.04 | $7.48 | 800 |
| 2019-12-20 | $6.89 | $7.32 | 200 |
| 2019-12-19 | $6.76 | $7.18 | 0 |
| 2019-12-18 | $6.76 | $7.18 | 0 |
| 2019-12-17 | $6.76 | $7.18 | 0 |
| 2019-12-16 | $6.76 | $7.18 | 0 |
| 2019-12-13 | $6.76 | $7.18 | 0 |
| 2019-12-12 | $6.76 | $7.18 | 200 |
| 2019-12-11 | $6.64 | $7.06 | 77,100 |
| 2019-12-10 | $6.67 | $7.09 | 27,600 |
| 2019-12-09 | $6.58 | $6.99 | 700 |
| 2019-12-06 | $6.70 | $7.12 | 1,100 |
| 2019-12-05 | $6.42 | $6.82 | 1,000 |
| 2019-12-04 | $6.44 | $6.84 | 5,000 |
| 2019-12-03 | $6.63 | $7.04 | 3,300 |
| 2019-12-02 | $6.86 | $7.29 | 2,200 |
| 2019-11-29 | $6.76 | $7.18 | 600 |
| 2019-11-27 | $6.66 | $7.08 | 3,000 |
| 2019-11-26 | $6.63 | $7.04 | 0 |
| 2019-11-25 | $6.63 | $7.04 | 2,600 |
| 2019-11-22 | $6.63 | $7.04 | 0 |
| 2019-11-21 | $6.63 | $7.04 | 800 |
| 2019-11-20 | $6.65 | $7.07 | 0 |
| 2019-11-19 | $6.65 | $7.07 | 0 |
| 2019-11-18 | $6.65 | $7.07 | 6,200 |
| 2019-11-15 | $6.70 | $7.12 | 2,600 |
| 2019-11-14 | $6.76 | $7.18 | 18,000 |
| 2019-11-13 | $6.73 | $7.15 | 100 |
| 2019-11-12 | $6.73 | $7.15 | 2,600 |
| 2019-11-11 | $7.06 | $7.50 | 0 |
| 2019-11-08 | $7.06 | $7.50 | 400 |
| 2019-11-07 | $7.20 | $7.65 | 10,300 |
| 2019-11-06 | $7.07 | $7.51 | 1,500 |
| 2019-11-05 | $7.11 | $7.55 | 0 |
| 2019-11-04 | $7.11 | $7.55 | 14,500 |
| 2019-11-01 | $6.85 | $7.28 | 0 |
| 2019-10-31 | $6.85 | $7.28 | 700 |
| 2019-10-30 | $6.91 | $7.34 | 0 |
| 2019-10-29 | $6.91 | $7.34 | 21,000 |
| 2019-10-28 | $6.81 | $7.23 | 100 |
| 2019-10-25 | $6.81 | $7.23 | 0 |
| 2019-10-24 | $6.81 | $7.23 | 100 |
| 2019-10-23 | $6.88 | $7.31 | 0 |
| 2019-10-22 | $6.88 | $7.31 | 0 |
| 2019-10-21 | $6.88 | $7.31 | 0 |
| 2019-10-18 | $6.88 | $7.31 | 500 |
| 2019-10-17 | $6.75 | $7.17 | 4,400 |
| 2019-10-16 | $6.90 | $7.33 | 8,900 |
| 2019-10-15 | $6.77 | $7.19 | 3,200 |
| 2019-10-14 | $6.71 | $7.13 | 2,500 |
| 2019-10-11 | $6.73 | $7.15 | 4,200 |
| 2019-10-10 | $6.56 | $6.97 | 1,200 |
| 2019-10-09 | $6.63 | $7.04 | 0 |
| 2019-10-08 | $6.63 | $7.04 | 0 |
| 2019-10-07 | $6.63 | $7.04 | 2,100 |
| 2019-10-04 | $6.75 | $7.17 | 0 |
| 2019-10-03 | $6.75 | $7.17 | 100 |
| 2019-10-02 | $6.91 | $7.34 | 113,500 |
| 2019-10-01 | $6.69 | $7.11 | 0 |
| 2019-09-30 | $6.69 | $7.11 | 0 |
| 2019-09-27 | $6.69 | $7.11 | 1,700 |
| 2019-09-26 | $6.66 | $7.08 | 5,000 |
| 2019-09-25 | $6.69 | $7.11 | 200 |
| 2019-09-24 | $6.74 | $7.16 | 1,700 |
| 2019-09-23 | $6.98 | $7.42 | 0 |
| 2019-09-20 | $6.98 | $7.42 | 200 |
| 2019-09-19 | $7.10 | $7.55 | 10,300 |
| 2019-09-18 | $7.03 | $7.47 | 0 |
| 2019-09-17 | $7.03 | $7.47 | 300 |
| 2019-09-16 | $7.20 | $7.65 | 200 |
| 2019-09-13 | $7.17 | $7.62 | 0 |
| 2019-09-12 | $7.17 | $7.62 | 200 |
| 2019-09-11 | $7.28 | $7.74 | 1,500 |
| 2019-09-10 | $6.95 | $7.38 | 2,100 |
| 2019-09-09 | $7.17 | $7.62 | 0 |
| 2019-09-06 | $7.17 | $7.62 | 0 |
| 2019-09-05 | $7.17 | $7.62 | 500 |
| 2019-09-04 | $6.85 | $7.28 | 0 |
| 2019-09-03 | $6.85 | $7.28 | 0 |
| 2019-08-30 | $6.85 | $7.21 | 1,200 |
| 2019-08-29 | $7.00 | $7.37 | 0 |
| 2019-08-28 | $7.00 | $7.37 | 2,900 |
| 2019-08-27 | $6.95 | $7.31 | 2,100 |
| 2019-08-26 | $7.00 | $7.37 | 15,000 |
| 2019-08-23 | $6.86 | $7.22 | 7,200 |
| 2019-08-22 | $6.95 | $7.31 | 0 |
| 2019-08-21 | $6.95 | $7.31 | 1,900 |
| 2019-08-20 | $7.08 | $7.45 | 2,400 |
| 2019-08-19 | $6.31 | $6.64 | 0 |
| 2019-08-16 | $6.31 | $6.64 | 0 |
| 2019-08-15 | $6.31 | $6.64 | 12,000 |
| 2019-08-14 | $6.31 | $6.64 | 12,000 |
| 2019-08-13 | $6.72 | $7.07 | 3,500 |
| 2019-08-12 | $6.68 | $7.03 | 200 |
| 2019-08-09 | $6.93 | $7.29 | 700 |
| 2019-08-08 | $6.93 | $7.29 | 6,900 |
| 2019-08-07 | $6.65 | $6.99 | 1,200 |
| 2019-08-06 | $6.65 | $6.99 | 1,200 |
| 2019-08-05 | $6.65 | $6.99 | 1,200 |
| 2019-08-02 | $7.24 | $7.62 | 300 |
| 2019-08-01 | $7.26 | $7.64 | 300 |
| 2019-07-31 | $7.67 | $8.07 | 10,300 |
| 2019-07-30 | $7.67 | $8.07 | 300 |
| 2019-07-29 | $7.87 | $8.28 | 200 |
| 2019-07-26 | $7.86 | $8.27 | 2,300 |
| 2019-07-25 | $8.11 | $8.53 | 100 |
| 2019-07-24 | $8.00 | $8.42 | 0 |
| 2019-07-23 | $8.00 | $8.42 | 2,200 |
| 2019-07-22 | $7.99 | $8.41 | 5,000 |
| 2019-07-19 | $7.70 | $8.10 | 400 |
| 2019-07-18 | $7.78 | $8.19 | 7,900 |
| 2019-07-17 | $7.78 | $8.19 | 500 |
| 2019-07-16 | $7.63 | $8.03 | 3,000 |
| 2019-07-15 | $7.63 | $8.03 | 0 |
| 2019-07-12 | $7.63 | $8.03 | 500 |
| 2019-07-11 | $7.65 | $8.05 | 6,800 |
| 2019-07-10 | $7.65 | $8.05 | 3,000 |
| 2019-07-09 | $7.69 | $8.09 | 2,300 |
| 2019-07-08 | $7.71 | $8.11 | 200 |
| 2019-07-05 | $8.00 | $8.42 | 300 |
| 2019-07-03 | $8.04 | $8.46 | 100 |
| 2019-07-02 | $7.91 | $8.33 | 14,000 |
| 2019-07-01 | $8.07 | $8.49 | 1,100 |
| 2019-06-28 | $7.78 | $8.18 | 4,700 |
| 2019-06-27 | $7.96 | $8.38 | 8,900 |
| 2019-06-26 | $7.91 | $8.32 | 600 |
| 2019-06-25 | $7.77 | $8.18 | 300 |
| 2019-06-24 | $7.74 | $8.14 | 3,700 |
| 2019-06-21 | $7.80 | $8.21 | 200 |
| 2019-06-20 | $7.93 | $8.35 | 200 |
| 2019-06-19 | $7.65 | $8.05 | 0 |
| 2019-06-18 | $7.65 | $8.05 | 400 |
| 2019-06-17 | $7.57 | $7.97 | 100 |
| 2019-06-14 | $7.57 | $7.97 | 5,000 |
| 2019-06-13 | $7.38 | $7.77 | 1,000 |
| 2019-06-12 | $7.53 | $7.92 | 1,000 |
| 2019-06-11 | $7.61 | $8.01 | 0 |
| 2019-06-10 | $7.61 | $8.01 | 0 |
| 2019-06-07 | $7.61 | $8.01 | 500 |
| 2019-06-06 | $7.48 | $7.87 | 500 |
| 2019-06-05 | $7.36 | $7.74 | 700 |
| 2019-06-04 | $7.29 | $7.67 | 1,500 |
| 2019-06-03 | $7.25 | $7.63 | 8,200 |
| 2019-05-31 | $7.25 | $7.63 | 68,500 |
| 2019-05-30 | $7.39 | $7.78 | 13,100 |
| 2019-05-29 | $7.36 | $7.75 | 0 |
| 2019-05-28 | $7.36 | $7.75 | 2,700 |
| 2019-05-24 | $7.33 | $7.71 | 5,500 |
| 2019-05-23 | $7.33 | $7.71 | 900 |
| 2019-05-22 | $7.50 | $7.89 | 1,200 |
| 2019-05-21 | $7.60 | $8.00 | 26,400 |
| 2019-05-20 | $7.74 | $7.95 | 7,000 |
| 2019-05-17 | $7.74 | $7.95 | 28,400 |
| 2019-05-16 | $7.64 | $7.85 | 0 |
| 2019-05-15 | $7.64 | $7.85 | 2,100 |
| 2019-05-14 | $7.82 | $8.04 | 100 |
| 2019-05-13 | $7.82 | $8.04 | 2,000 |
| 2019-05-10 | $7.93 | $8.14 | 0 |
| 2019-05-09 | $7.93 | $8.14 | 0 |
| 2019-05-08 | $7.93 | $8.14 | 25,900 |
| 2019-05-07 | $7.93 | $8.14 | 1,200 |
| 2019-05-06 | $7.99 | $8.21 | 30,200 |
| 2019-05-03 | $8.26 | $8.49 | 4,400 |
| 2019-05-02 | $7.96 | $8.18 | 33,700 |
| 2019-05-01 | $8.07 | $8.29 | 0 |
| 2019-04-30 | $8.07 | $8.29 | 1,300 |
| 2019-04-29 | $8.31 | $8.54 | 0 |
| 2019-04-26 | $8.31 | $8.54 | 36,000 |
| 2019-04-25 | $8.31 | $8.54 | 25,300 |
| 2019-04-24 | $8.31 | $8.54 | 200 |
| 2019-04-23 | $8.25 | $8.48 | 29,300 |
| 2019-04-22 | $8.49 | $8.72 | 0 |
| 2019-04-18 | $8.49 | $8.72 | 200 |
| 2019-04-17 | $8.58 | $8.82 | 300 |
| 2019-04-16 | $8.54 | $8.78 | 5,800 |
| 2019-04-15 | $8.70 | $8.94 | 4,100 |
| 2019-04-12 | $8.70 | $8.94 | 0 |
| 2019-04-11 | $8.70 | $8.94 | 1,100 |
| 2019-04-10 | $8.94 | $9.18 | 100 |
| 2019-04-09 | $8.94 | $9.18 | 0 |
| 2019-04-08 | $8.94 | $9.18 | 0 |
| 2019-04-05 | $8.94 | $9.18 | 2,200 |
| 2019-04-04 | $9.18 | $9.43 | 500 |
| 2019-04-03 | $9.06 | $9.31 | 600 |
| 2019-04-02 | $9.06 | $9.31 | 400 |
| 2019-04-01 | $8.98 | $9.23 | 0 |
| 2019-03-29 | $8.98 | $9.23 | 1,400 |
| 2019-03-28 | $8.91 | $9.16 | 2,300 |
| 2019-03-27 | $8.71 | $8.95 | 2,100 |
| 2019-03-26 | $8.56 | $8.80 | 6,500 |
| 2019-03-25 | $8.65 | $8.89 | 1,200 |
| 2019-03-22 | $8.40 | $8.63 | 4,000 |
| 2019-03-21 | $8.40 | $8.63 | 9,100 |
| 2019-03-20 | $8.25 | $8.48 | 0 |
| 2019-03-19 | $8.25 | $8.48 | 100 |
| 2019-03-18 | $8.25 | $8.48 | 3,200 |
| 2019-03-15 | $8.52 | $8.76 | 100 |
| 2019-03-14 | $8.52 | $8.76 | 5,200 |
| 2019-03-13 | $8.38 | $8.61 | 21,000 |
| 2019-03-12 | $8.35 | $8.58 | 18,300 |
| 2019-03-11 | $8.17 | $8.39 | 2,900 |
| 2019-03-08 | $8.13 | $8.35 | 2,700 |
| 2019-03-07 | $8.19 | $8.42 | 1,000 |
| 2019-03-06 | $8.31 | $8.54 | 17,600 |
| 2019-03-05 | $8.31 | $8.54 | 800 |
| 2019-03-04 | $8.32 | $8.55 | 100 |
| 2019-03-01 | $8.32 | $8.55 | 600 |
| 2019-02-28 | $8.49 | $8.72 | 700 |
| 2019-02-27 | $8.51 | $8.74 | 800 |
| 2019-02-26 | $8.51 | $8.74 | 4,900 |
| 2019-02-25 | $8.51 | $8.74 | 1,500 |
| 2019-02-22 | $8.66 | $8.89 | 2,200 |
| 2019-02-21 | $8.65 | $8.89 | 2,000 |
| 2019-02-20 | $8.19 | $8.42 | 100 |
| 2019-02-19 | $8.19 | $8.42 | 8,300 |
| 2019-02-15 | $8.45 | $8.68 | 2,400 |
| 2019-02-14 | $8.46 | $8.69 | 1,500 |
| 2019-02-13 | $8.55 | $8.79 | 100 |
| 2019-02-12 | $8.11 | $8.33 | 0 |
| 2019-02-11 | $8.11 | $8.33 | 4,000 |
| 2019-02-08 | $8.30 | $8.53 | 2,700 |
| 2019-02-07 | $8.27 | $8.50 | 1,100 |
| 2019-02-06 | $8.16 | $8.39 | 2,000 |
| 2019-02-05 | $8.05 | $8.27 | 0 |
| 2019-02-04 | $8.05 | $8.27 | 11,100 |
| 2019-02-01 | $8.43 | $8.66 | 300 |
| 2019-01-31 | $8.28 | $8.51 | 0 |
| 2019-01-30 | $8.28 | $8.51 | 2,600 |
| 2019-01-29 | $8.27 | $8.50 | 1,600 |
| 2019-01-28 | $8.27 | $8.50 | 200 |
| 2019-01-25 | $8.27 | $8.50 | 200 |
| 2019-01-24 | $8.02 | $8.24 | 1,700 |
| 2019-01-23 | $8.00 | $8.22 | 2,500 |
| 2019-01-22 | $8.10 | $8.32 | 5,500 |
| 2019-01-18 | $7.95 | $8.17 | 1,800 |
| 2019-01-17 | $8.10 | $8.32 | 3,900 |
| 2019-01-16 | $8.11 | $8.33 | 1,600 |
| 2019-01-15 | $8.17 | $8.40 | 8,100 |
| 2019-01-14 | $8.10 | $8.33 | 2,900 |
| 2019-01-11 | $8.18 | $8.41 | 5,600 |
| 2019-01-10 | $8.14 | $8.36 | 11,800 |
| 2019-01-09 | $8.14 | $8.36 | 72,300 |
| 2019-01-08 | $8.12 | $8.34 | 11,300 |
| 2019-01-07 | $7.87 | $8.09 | 5,500 |
| 2019-01-04 | $7.65 | $7.86 | 1,800 |
| 2019-01-03 | $7.12 | $7.32 | 0 |
| 2019-01-02 | $7.12 | $7.32 | 100 |