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
- 2019-06-26 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 | $8.74 | $8.74 | 64,111 |
| 2019-12-30 | $7.86 | $7.86 | 31,383 |
| 2019-12-27 | $7.85 | $7.85 | 22,374 |
| 2019-12-26 | $7.76 | $7.76 | 51,480 |
| 2019-12-24 | $8.00 | $8.00 | 8,927 |
| 2019-12-23 | $7.71 | $7.71 | 97,998 |
| 2019-12-20 | $6.91 | $6.91 | 104,736 |
| 2019-12-19 | $6.48 | $6.48 | 21,592 |
| 2019-12-18 | $6.34 | $6.34 | 27,258 |
| 2019-12-17 | $6.33 | $6.33 | 15,120 |
| 2019-12-16 | $6.17 | $6.17 | 34,243 |
| 2019-12-13 | $6.21 | $6.21 | 79,911 |
| 2019-12-12 | $6.11 | $6.11 | 33,900 |
| 2019-12-11 | $5.77 | $5.77 | 32,957 |
| 2019-12-10 | $5.98 | $5.98 | 16,281 |
| 2019-12-09 | $6.01 | $6.01 | 35,498 |
| 2019-12-06 | $5.98 | $5.98 | 69,684 |
| 2019-12-05 | $6.61 | $6.61 | 13,979 |
| 2019-12-04 | $6.77 | $6.77 | 6,088 |
| 2019-12-03 | $7.01 | $7.01 | 9,806 |
| 2019-12-02 | $7.35 | $7.35 | 23,322 |
| 2019-11-29 | $7.25 | $7.25 | 3,422 |
| 2019-11-27 | $7.13 | $7.13 | 54,852 |
| 2019-11-26 | $6.70 | $6.70 | 26,726 |
| 2019-11-25 | $7.21 | $7.21 | 39,369 |
| 2019-11-22 | $6.66 | $6.66 | 30,257 |
| 2019-11-21 | $6.87 | $6.87 | 202,639 |
| 2019-11-20 | $6.98 | $6.98 | 39,051 |
| 2019-11-19 | $7.10 | $7.10 | 22,929 |
| 2019-11-18 | $7.15 | $7.15 | 32,384 |
| 2019-11-15 | $7.17 | $7.17 | 62,702 |
| 2019-11-14 | $6.92 | $6.92 | 29,368 |
| 2019-11-13 | $7.12 | $7.12 | 11,597 |
| 2019-11-12 | $7.36 | $7.36 | 64,753 |
| 2019-11-11 | $7.73 | $7.73 | 33,720 |
| 2019-11-08 | $7.26 | $7.26 | 90,594 |
| 2019-11-07 | $8.64 | $8.64 | 43,355 |
| 2019-11-06 | $8.69 | $8.69 | 5,810 |
| 2019-11-05 | $8.68 | $8.68 | 17,097 |
| 2019-11-04 | $8.45 | $8.45 | 17,375 |
| 2019-11-01 | $8.67 | $8.67 | 34,815 |
| 2019-10-31 | $8.76 | $8.76 | 33,750 |
| 2019-10-30 | $8.83 | $8.83 | 9,088 |
| 2019-10-29 | $8.85 | $8.85 | 7,373 |
| 2019-10-28 | $8.72 | $8.72 | 10,681 |
| 2019-10-25 | $8.82 | $8.82 | 12,867 |
| 2019-10-24 | $8.80 | $8.80 | 29,505 |
| 2019-10-23 | $8.74 | $8.74 | 16,098 |
| 2019-10-22 | $8.64 | $8.64 | 19,946 |
| 2019-10-21 | $8.87 | $8.87 | 25,959 |
| 2019-10-18 | $8.63 | $8.63 | 16,393 |
| 2019-10-17 | $8.77 | $8.77 | 37,934 |
| 2019-10-16 | $8.69 | $8.69 | 22,652 |
| 2019-10-15 | $8.62 | $8.62 | 53,969 |
| 2019-10-14 | $8.32 | $8.32 | 33,460 |
| 2019-10-11 | $8.36 | $8.36 | 35,981 |
| 2019-10-10 | $8.27 | $8.27 | 55,848 |
| 2019-10-09 | $8.85 | $8.85 | 31,130 |
| 2019-10-08 | $8.86 | $8.86 | 41,590 |
| 2019-10-07 | $9.13 | $9.13 | 46,477 |
| 2019-10-04 | $9.24 | $9.24 | 41,315 |
| 2019-10-03 | $9.18 | $9.18 | 28,242 |
| 2019-10-02 | $9.18 | $9.18 | 72,137 |
| 2019-10-01 | $9.35 | $9.35 | 50,407 |
| 2019-09-30 | $9.70 | $9.70 | 62,036 |
| 2019-09-27 | $9.52 | $9.52 | 15,226 |
| 2019-09-26 | $9.75 | $9.75 | 17,453 |
| 2019-09-25 | $9.96 | $9.96 | 80,240 |
| 2019-09-24 | $9.38 | $9.38 | 85,426 |
| 2019-09-23 | $9.56 | $9.56 | 66,951 |
| 2019-09-20 | $9.81 | $9.81 | 434,163 |
| 2019-09-19 | $10.75 | $10.75 | 79,815 |
| 2019-09-18 | $10.50 | $10.50 | 64,302 |
| 2019-09-17 | $10.91 | $10.91 | 52,307 |
| 2019-09-16 | $10.42 | $10.42 | 54,178 |
| 2019-09-13 | $10.88 | $10.88 | 71,874 |
| 2019-09-12 | $11.07 | $11.07 | 147,863 |
| 2019-09-11 | $10.02 | $10.02 | 124,010 |
| 2019-09-10 | $9.38 | $9.38 | 96,784 |
| 2019-09-09 | $10.70 | $10.70 | 76,680 |
| 2019-09-06 | $9.50 | $9.50 | 29,332 |
| 2019-09-05 | $9.33 | $9.33 | 31,737 |
| 2019-09-04 | $9.40 | $9.40 | 17,223 |
| 2019-09-03 | $8.78 | $8.78 | 59,102 |
| 2019-08-30 | $8.99 | $8.99 | 32,797 |
| 2019-08-29 | $9.39 | $9.39 | 12,478 |
| 2019-08-28 | $9.44 | $9.44 | 11,835 |
| 2019-08-27 | $9.54 | $9.54 | 34,041 |
| 2019-08-26 | $9.04 | $9.04 | 28,278 |
| 2019-08-23 | $8.92 | $8.92 | 57,895 |
| 2019-08-22 | $9.20 | $9.20 | 80,798 |
| 2019-08-21 | $9.00 | $9.00 | 61,726 |
| 2019-08-20 | $8.85 | $8.85 | 43,601 |
| 2019-08-19 | $8.69 | $8.69 | 42,052 |
| 2019-08-16 | $8.98 | $8.98 | 61,310 |
| 2019-08-15 | $9.00 | $9.00 | 97,693 |
| 2019-08-14 | $9.14 | $9.14 | 59,360 |
| 2019-08-13 | $8.51 | $8.51 | 26,140 |
| 2019-08-12 | $8.60 | $8.60 | 9,783 |
| 2019-08-09 | $8.88 | $8.88 | 137,834 |
| 2019-08-08 | $9.30 | $9.30 | 38,566 |
| 2019-08-07 | $9.34 | $9.34 | 37,374 |
| 2019-08-06 | $9.43 | $9.43 | 26,864 |
| 2019-08-05 | $9.41 | $9.41 | 25,627 |
| 2019-08-02 | $9.70 | $9.70 | 26,193 |
| 2019-08-01 | $9.64 | $9.64 | 12,252 |
| 2019-07-31 | $9.61 | $9.61 | 35,013 |
| 2019-07-30 | $9.69 | $9.69 | 55,413 |
| 2019-07-29 | $9.77 | $9.77 | 34,109 |
| 2019-07-26 | $9.98 | $9.98 | 57,167 |
| 2019-07-25 | $10.25 | $10.25 | 185,149 |
| 2019-07-24 | $9.78 | $9.78 | 165,754 |
| 2019-07-23 | $9.95 | $9.95 | 143,100 |
| 2019-07-22 | $9.93 | $9.93 | 200,039 |
| 2019-07-19 | $10.45 | $10.45 | 139,825 |
| 2019-07-18 | $10.20 | $10.20 | 61,664 |
| 2019-07-17 | $9.87 | $9.87 | 59,264 |
| 2019-07-16 | $9.97 | $9.97 | 123,772 |
| 2019-07-15 | $9.94 | $9.94 | 86,712 |
| 2019-07-12 | $9.35 | $9.35 | 28,753 |
| 2019-07-11 | $9.31 | $9.31 | 95,238 |
| 2019-07-10 | $8.94 | $8.94 | 137,788 |
| 2019-07-09 | $9.19 | $9.19 | 106,145 |
| 2019-07-08 | $9.12 | $9.12 | 96,300 |
| 2019-07-05 | $9.47 | $9.47 | 92,125 |
| 2019-07-03 | $9.48 | $9.48 | 173,476 |
| 2019-07-02 | $9.65 | $9.65 | 362,516 |
| 2019-07-01 | $9.70 | $9.70 | 340,039 |
| 2019-06-28 | $9.59 | $9.59 | 472,207 |
| 2019-06-27 | $9.50 | $9.50 | 369,964 |
| 2019-06-26 | $9.70 | $9.70 | 4,198,360 |