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
- 2018-12-03 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 | $6.86 | $6.86 | 1,252,200 |
| 2019-12-30 | $6.61 | $6.61 | 635,000 |
| 2019-12-27 | $6.14 | $6.14 | 452,700 |
| 2019-12-26 | $5.89 | $5.89 | 271,300 |
| 2019-12-24 | $5.77 | $5.77 | 199,400 |
| 2019-12-23 | $5.75 | $5.75 | 324,000 |
| 2019-12-20 | $5.60 | $5.60 | 298,200 |
| 2019-12-19 | $5.71 | $5.71 | 351,000 |
| 2019-12-18 | $5.88 | $5.88 | 344,000 |
| 2019-12-17 | $6.15 | $6.15 | 633,900 |
| 2019-12-16 | $6.51 | $6.51 | 434,800 |
| 2019-12-13 | $6.49 | $6.49 | 313,100 |
| 2019-12-12 | $6.35 | $6.35 | 719,600 |
| 2019-12-11 | $6.00 | $6.00 | 400,700 |
| 2019-12-10 | $5.61 | $5.61 | 347,700 |
| 2019-12-09 | $5.30 | $5.30 | 399,100 |
| 2019-12-06 | $5.07 | $5.07 | 420,100 |
| 2019-12-05 | $4.68 | $4.68 | 308,300 |
| 2019-12-04 | $4.56 | $4.56 | 431,200 |
| 2019-12-03 | $4.81 | $4.81 | 687,500 |
| 2019-12-02 | $5.33 | $5.33 | 304,000 |
| 2019-11-29 | $5.52 | $5.52 | 127,500 |
| 2019-11-27 | $5.62 | $5.62 | 286,300 |
| 2019-11-26 | $5.79 | $5.79 | 237,000 |
| 2019-11-25 | $5.75 | $5.75 | 253,000 |
| 2019-11-22 | $5.71 | $5.71 | 277,700 |
| 2019-11-21 | $6.02 | $6.02 | 387,700 |
| 2019-11-20 | $6.09 | $6.09 | 321,200 |
| 2019-11-19 | $5.73 | $5.73 | 191,100 |
| 2019-11-18 | $5.75 | $5.75 | 286,000 |
| 2019-11-15 | $5.65 | $5.65 | 306,200 |
| 2019-11-14 | $5.53 | $5.53 | 336,600 |
| 2019-11-13 | $5.92 | $5.92 | 574,400 |
| 2019-11-12 | $6.38 | $6.38 | 120,700 |
| 2019-11-11 | $6.42 | $6.42 | 126,700 |
| 2019-11-08 | $6.50 | $6.50 | 180,500 |
| 2019-11-07 | $6.50 | $6.50 | 302,900 |
| 2019-11-06 | $6.06 | $6.06 | 241,500 |
| 2019-11-05 | $6.11 | $6.11 | 314,200 |
| 2019-11-04 | $5.72 | $5.72 | 270,000 |
| 2019-11-01 | $6.05 | $6.05 | 290,300 |
| 2019-10-31 | $6.33 | $6.33 | 232,900 |
| 2019-10-30 | $6.71 | $6.71 | 130,500 |
| 2019-10-29 | $6.60 | $6.60 | 250,500 |
| 2019-10-28 | $6.60 | $6.60 | 398,900 |
| 2019-10-25 | $6.55 | $6.55 | 181,400 |
| 2019-10-24 | $6.33 | $6.33 | 146,000 |
| 2019-10-23 | $6.48 | $6.48 | 545,700 |
| 2019-10-22 | $6.10 | $6.10 | 159,000 |
| 2019-10-21 | $6.17 | $6.17 | 191,500 |
| 2019-10-18 | $6.31 | $6.31 | 327,000 |
| 2019-10-17 | $6.56 | $6.56 | 311,600 |
| 2019-10-16 | $6.48 | $6.48 | 351,200 |
| 2019-10-15 | $6.32 | $6.32 | 259,300 |
| 2019-10-14 | $6.03 | $6.03 | 165,200 |
| 2019-10-11 | $5.89 | $5.89 | 351,200 |
| 2019-10-10 | $5.30 | $5.30 | 597,600 |
| 2019-10-09 | $5.64 | $5.64 | 265,700 |
| 2019-10-08 | $5.67 | $5.67 | 400,000 |
| 2019-10-07 | $5.90 | $5.90 | 318,300 |
| 2019-10-04 | $6.07 | $6.07 | 301,400 |
| 2019-10-03 | $6.27 | $6.27 | 356,600 |
| 2019-10-02 | $6.16 | $6.16 | 530,300 |
| 2019-10-01 | $5.76 | $5.76 | 480,900 |
| 2019-09-30 | $5.90 | $5.90 | 807,900 |
| 2019-09-27 | $5.90 | $5.90 | 425,500 |
| 2019-09-26 | $6.25 | $6.25 | 481,900 |
| 2019-09-25 | $5.99 | $5.99 | 482,700 |
| 2019-09-24 | $6.22 | $6.22 | 862,500 |
| 2019-09-23 | $6.54 | $6.54 | 412,900 |
| 2019-09-20 | $6.93 | $6.93 | 657,400 |
| 2019-09-19 | $7.20 | $7.20 | 404,300 |
| 2019-09-18 | $7.42 | $7.42 | 299,500 |
| 2019-09-17 | $7.34 | $7.34 | 554,200 |
| 2019-09-16 | $7.14 | $7.14 | 1,149,600 |
| 2019-09-13 | $7.91 | $7.91 | 529,300 |
| 2019-09-12 | $8.08 | $8.08 | 460,600 |
| 2019-09-11 | $8.80 | $8.80 | 181,900 |
| 2019-09-10 | $9.29 | $9.29 | 261,500 |
| 2019-09-09 | $9.45 | $9.45 | 153,900 |
| 2019-09-06 | $9.20 | $9.20 | 154,000 |
| 2019-09-05 | $9.26 | $9.26 | 291,000 |
| 2019-09-04 | $8.84 | $8.84 | 222,900 |
| 2019-09-03 | $8.40 | $8.40 | 201,400 |
| 2019-08-30 | $8.26 | $8.26 | 96,400 |
| 2019-08-29 | $8.12 | $8.12 | 123,700 |
| 2019-08-28 | $8.20 | $8.20 | 180,400 |
| 2019-08-27 | $8.30 | $8.30 | 299,200 |
| 2019-08-26 | $8.64 | $8.64 | 209,700 |
| 2019-08-23 | $7.79 | $7.79 | 176,300 |
| 2019-08-22 | $8.24 | $8.24 | 327,500 |
| 2019-08-21 | $8.36 | $8.36 | 187,300 |
| 2019-08-20 | $8.40 | $8.40 | 237,700 |
| 2019-08-19 | $9.03 | $9.03 | 281,900 |
| 2019-08-16 | $9.16 | $9.16 | 379,800 |
| 2019-08-15 | $8.48 | $8.48 | 237,500 |
| 2019-08-14 | $8.91 | $8.91 | 201,100 |
| 2019-08-13 | $8.99 | $8.99 | 269,200 |
| 2019-08-12 | $7.69 | $7.69 | 122,400 |
| 2019-08-09 | $7.72 | $7.72 | 184,200 |
| 2019-08-08 | $7.88 | $7.88 | 267,000 |
| 2019-08-07 | $7.41 | $7.41 | 103,800 |
| 2019-08-06 | $7.45 | $7.45 | 137,300 |
| 2019-08-05 | $7.31 | $7.31 | 201,400 |
| 2019-08-02 | $7.47 | $7.47 | 210,500 |
| 2019-08-01 | $7.45 | $7.45 | 388,400 |
| 2019-07-31 | $7.61 | $7.61 | 265,300 |
| 2019-07-30 | $8.05 | $8.05 | 294,500 |
| 2019-07-29 | $8.15 | $8.15 | 188,600 |
| 2019-07-26 | $8.23 | $8.23 | 108,800 |
| 2019-07-25 | $8.09 | $8.09 | 318,300 |
| 2019-07-24 | $8.35 | $8.35 | 99,300 |
| 2019-07-23 | $8.26 | $8.26 | 281,600 |
| 2019-07-22 | $8.48 | $8.48 | 315,700 |
| 2019-07-19 | $8.62 | $8.62 | 239,500 |
| 2019-07-18 | $8.70 | $8.70 | 295,100 |
| 2019-07-17 | $9.16 | $9.16 | 219,100 |
| 2019-07-16 | $9.35 | $9.35 | 171,000 |
| 2019-07-15 | $9.42 | $9.42 | 110,400 |
| 2019-07-12 | $9.59 | $9.59 | 247,900 |
| 2019-07-11 | $9.67 | $9.67 | 127,700 |
| 2019-07-10 | $9.79 | $9.79 | 139,700 |
| 2019-07-09 | $9.65 | $9.65 | 179,400 |
| 2019-07-08 | $10.11 | $10.11 | 193,900 |
| 2019-07-05 | $10.01 | $10.01 | 151,900 |
| 2019-07-03 | $10.10 | $10.10 | 75,500 |
| 2019-07-02 | $10.29 | $10.29 | 171,200 |
| 2019-07-01 | $10.68 | $10.68 | 197,400 |
| 2019-06-28 | $10.28 | $10.28 | 156,100 |
| 2019-06-27 | $10.29 | $10.29 | 214,700 |
| 2019-06-26 | $10.65 | $10.65 | 175,800 |
| 2019-06-25 | $10.66 | $10.66 | 139,800 |
| 2019-06-24 | $11.04 | $11.04 | 117,300 |
| 2019-06-21 | $11.05 | $11.05 | 306,300 |
| 2019-06-20 | $11.27 | $11.27 | 270,600 |
| 2019-06-19 | $11.28 | $11.28 | 233,000 |
| 2019-06-18 | $10.75 | $10.75 | 494,700 |
| 2019-06-17 | $10.20 | $10.20 | 561,400 |
| 2019-06-14 | $9.07 | $9.07 | 691,200 |
| 2019-06-13 | $9.15 | $9.15 | 248,500 |
| 2019-06-12 | $9.49 | $9.49 | 264,100 |
| 2019-06-11 | $9.89 | $9.89 | 254,800 |
| 2019-06-10 | $9.61 | $9.61 | 529,900 |
| 2019-06-07 | $10.21 | $10.21 | 209,500 |
| 2019-06-06 | $10.36 | $10.36 | 157,600 |
| 2019-06-05 | $10.66 | $10.66 | 291,900 |
| 2019-06-04 | $10.66 | $10.66 | 490,100 |
| 2019-06-03 | $10.40 | $10.40 | 339,100 |
| 2019-05-31 | $11.14 | $11.14 | 428,500 |
| 2019-05-30 | $10.97 | $10.97 | 324,900 |
| 2019-05-29 | $11.73 | $11.73 | 156,900 |
| 2019-05-28 | $11.30 | $11.30 | 260,300 |
| 2019-05-24 | $10.77 | $10.77 | 209,300 |
| 2019-05-23 | $11.08 | $11.08 | 374,500 |
| 2019-05-22 | $11.78 | $11.78 | 167,600 |
| 2019-05-21 | $11.65 | $11.65 | 120,300 |
| 2019-05-20 | $11.72 | $11.72 | 78,700 |
| 2019-05-17 | $11.62 | $11.62 | 134,300 |
| 2019-05-16 | $11.89 | $11.89 | 160,600 |
| 2019-05-15 | $11.75 | $11.75 | 168,800 |
| 2019-05-14 | $11.54 | $11.54 | 201,900 |
| 2019-05-13 | $11.16 | $11.16 | 260,700 |
| 2019-05-10 | $11.95 | $11.95 | 324,200 |
| 2019-05-09 | $11.87 | $11.87 | 278,000 |
| 2019-05-08 | $11.98 | $11.98 | 143,400 |
| 2019-05-07 | $11.89 | $11.89 | 227,600 |
| 2019-05-06 | $12.22 | $12.22 | 338,900 |
| 2019-05-03 | $12.15 | $12.15 | 315,300 |
| 2019-05-02 | $12.55 | $12.55 | 315,400 |
| 2019-05-01 | $13.01 | $13.01 | 258,800 |
| 2019-04-30 | $12.92 | $12.92 | 362,700 |
| 2019-04-29 | $12.88 | $12.88 | 404,300 |
| 2019-04-26 | $13.21 | $13.21 | 446,600 |
| 2019-04-25 | $12.94 | $12.94 | 301,900 |
| 2019-04-24 | $12.96 | $12.96 | 796,500 |
| 2019-04-23 | $12.08 | $12.08 | 469,300 |
| 2019-04-22 | $12.56 | $12.56 | 328,500 |
| 2019-04-18 | $12.09 | $12.09 | 612,600 |
| 2019-04-17 | $12.21 | $12.21 | 305,200 |
| 2019-04-16 | $11.49 | $11.49 | 259,200 |
| 2019-04-15 | $10.77 | $10.77 | 339,100 |
| 2019-04-12 | $11.45 | $11.45 | 239,000 |
| 2019-04-11 | $11.20 | $11.20 | 462,800 |
| 2019-04-10 | $11.67 | $11.67 | 371,200 |
| 2019-04-09 | $11.22 | $11.22 | 454,500 |
| 2019-04-08 | $11.71 | $11.71 | 563,900 |
| 2019-04-05 | $12.40 | $12.40 | 465,200 |
| 2019-04-04 | $12.78 | $12.78 | 742,300 |
| 2019-04-03 | $12.53 | $12.53 | 843,600 |
| 2019-04-02 | $12.17 | $12.17 | 646,700 |
| 2019-04-01 | $11.77 | $11.77 | 654,300 |
| 2019-03-29 | $11.25 | $11.25 | 156,900 |
| 2019-03-28 | $10.98 | $10.98 | 197,400 |
| 2019-03-27 | $11.24 | $11.24 | 276,500 |
| 2019-03-26 | $11.35 | $11.35 | 318,100 |
| 2019-03-25 | $11.16 | $11.16 | 467,600 |
| 2019-03-22 | $10.20 | $10.20 | 441,600 |
| 2019-03-21 | $10.15 | $10.15 | 394,900 |
| 2019-03-20 | $9.23 | $9.23 | 128,100 |
| 2019-03-19 | $9.20 | $9.20 | 242,300 |
| 2019-03-18 | $9.30 | $9.30 | 229,500 |
| 2019-03-15 | $8.77 | $8.77 | 312,700 |
| 2019-03-14 | $9.10 | $9.10 | 145,100 |
| 2019-03-13 | $8.88 | $8.88 | 166,600 |
| 2019-03-12 | $8.35 | $8.35 | 118,300 |
| 2019-03-11 | $8.18 | $8.18 | 98,800 |
| 2019-03-08 | $8.23 | $8.23 | 135,900 |
| 2019-03-07 | $7.92 | $7.92 | 202,900 |
| 2019-03-06 | $8.40 | $8.40 | 206,500 |
| 2019-03-05 | $8.80 | $8.80 | 76,500 |
| 2019-03-04 | $8.86 | $8.86 | 107,900 |
| 2019-03-01 | $8.92 | $8.92 | 154,600 |
| 2019-02-28 | $9.14 | $9.14 | 149,000 |
| 2019-02-27 | $9.10 | $9.10 | 152,100 |
| 2019-02-26 | $9.18 | $9.18 | 177,800 |
| 2019-02-25 | $9.11 | $9.11 | 220,900 |
| 2019-02-22 | $8.75 | $8.75 | 212,500 |
| 2019-02-21 | $8.26 | $8.26 | 220,000 |
| 2019-02-20 | $8.00 | $8.00 | 160,300 |
| 2019-02-19 | $8.12 | $8.12 | 231,700 |
| 2019-02-15 | $7.75 | $7.75 | 350,000 |
| 2019-02-14 | $7.48 | $7.48 | 87,900 |
| 2019-02-13 | $7.60 | $7.60 | 66,500 |
| 2019-02-12 | $7.56 | $7.56 | 103,600 |
| 2019-02-11 | $7.40 | $7.40 | 89,900 |
| 2019-02-08 | $7.74 | $7.74 | 102,400 |
| 2019-02-07 | $7.60 | $7.60 | 72,600 |
| 2019-02-06 | $7.34 | $7.34 | 82,900 |
| 2019-02-05 | $7.62 | $7.62 | 143,600 |
| 2019-02-04 | $7.80 | $7.80 | 239,600 |
| 2019-02-01 | $7.57 | $7.57 | 170,600 |
| 2019-01-31 | $7.09 | $7.09 | 151,900 |
| 2019-01-30 | $6.82 | $6.82 | 37,200 |
| 2019-01-29 | $6.65 | $6.65 | 63,600 |
| 2019-01-28 | $6.74 | $6.74 | 71,200 |
| 2019-01-25 | $6.45 | $6.45 | 58,600 |
| 2019-01-24 | $6.56 | $6.56 | 50,300 |
| 2019-01-23 | $6.51 | $6.51 | 36,400 |
| 2019-01-22 | $6.51 | $6.51 | 75,900 |
| 2019-01-18 | $6.78 | $6.78 | 62,400 |
| 2019-01-17 | $6.70 | $6.70 | 69,300 |
| 2019-01-16 | $6.80 | $6.80 | 79,800 |
| 2019-01-15 | $6.63 | $6.63 | 97,800 |
| 2019-01-14 | $6.70 | $6.70 | 118,700 |
| 2019-01-11 | $6.39 | $6.39 | 88,300 |
| 2019-01-10 | $6.73 | $6.72 | 111,700 |
| 2019-01-09 | $6.75 | $6.75 | 43,300 |
| 2019-01-08 | $6.60 | $6.60 | 62,500 |
| 2019-01-07 | $6.83 | $6.83 | 88,100 |
| 2019-01-04 | $6.82 | $6.82 | 79,200 |
| 2019-01-03 | $6.66 | $6.66 | 65,000 |
| 2019-01-02 | $6.73 | $6.73 | 113,400 |