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
- 2013-02-21 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 | $7.40 | $7.40 | 62,700 |
| 2019-12-30 | $7.10 | $7.10 | 22,600 |
| 2019-12-27 | $7.05 | $7.05 | 26,600 |
| 2019-12-26 | $6.97 | $6.97 | 30,600 |
| 2019-12-24 | $6.97 | $6.97 | 27,000 |
| 2019-12-23 | $6.80 | $6.80 | 93,800 |
| 2019-12-20 | $6.84 | $6.84 | 72,400 |
| 2019-12-19 | $6.83 | $6.83 | 13,200 |
| 2019-12-18 | $6.82 | $6.82 | 26,800 |
| 2019-12-17 | $6.80 | $6.80 | 25,100 |
| 2019-12-16 | $6.78 | $6.78 | 23,500 |
| 2019-12-13 | $6.79 | $6.79 | 19,400 |
| 2019-12-12 | $6.85 | $6.85 | 49,500 |
| 2019-12-11 | $6.82 | $6.82 | 19,900 |
| 2019-12-10 | $6.82 | $6.82 | 10,100 |
| 2019-12-09 | $6.84 | $6.84 | 19,700 |
| 2019-12-06 | $6.89 | $6.89 | 6,000 |
| 2019-12-05 | $6.88 | $6.88 | 6,400 |
| 2019-12-04 | $6.90 | $6.90 | 30,400 |
| 2019-12-03 | $6.83 | $6.83 | 13,500 |
| 2019-12-02 | $6.84 | $6.84 | 19,200 |
| 2019-11-29 | $6.90 | $6.90 | 9,100 |
| 2019-11-27 | $6.87 | $6.87 | 23,600 |
| 2019-11-26 | $6.93 | $6.93 | 19,900 |
| 2019-11-25 | $6.92 | $6.92 | 28,300 |
| 2019-11-22 | $6.90 | $6.90 | 8,200 |
| 2019-11-21 | $6.87 | $6.87 | 8,900 |
| 2019-11-20 | $6.96 | $6.96 | 11,400 |
| 2019-11-19 | $6.96 | $6.96 | 13,000 |
| 2019-11-18 | $6.99 | $6.99 | 10,700 |
| 2019-11-15 | $7.00 | $7.00 | 12,100 |
| 2019-11-14 | $7.02 | $7.02 | 10,400 |
| 2019-11-13 | $7.00 | $7.00 | 12,700 |
| 2019-11-12 | $7.10 | $7.10 | 21,800 |
| 2019-11-11 | $7.04 | $7.04 | 8,400 |
| 2019-11-08 | $7.02 | $7.02 | 18,700 |
| 2019-11-07 | $7.02 | $7.02 | 14,200 |
| 2019-11-06 | $7.04 | $7.04 | 7,900 |
| 2019-11-05 | $7.01 | $7.01 | 19,900 |
| 2019-11-04 | $7.01 | $7.01 | 37,100 |
| 2019-11-01 | $7.10 | $7.10 | 7,000 |
| 2019-10-31 | $7.10 | $7.10 | 21,200 |
| 2019-10-30 | $7.15 | $7.15 | 8,700 |
| 2019-10-29 | $7.15 | $7.15 | 9,300 |
| 2019-10-28 | $7.14 | $7.14 | 14,000 |
| 2019-10-25 | $7.12 | $7.12 | 13,000 |
| 2019-10-24 | $7.15 | $7.15 | 5,100 |
| 2019-10-23 | $7.14 | $7.14 | 32,100 |
| 2019-10-22 | $7.06 | $7.06 | 13,100 |
| 2019-10-21 | $7.06 | $7.06 | 12,400 |
| 2019-10-18 | $7.07 | $7.07 | 3,800 |
| 2019-10-17 | $7.05 | $7.05 | 8,900 |
| 2019-10-16 | $7.03 | $7.03 | 23,600 |
| 2019-10-15 | $7.07 | $7.07 | 29,400 |
| 2019-10-14 | $7.16 | $7.16 | 218,600 |
| 2019-10-11 | $7.22 | $7.22 | 30,200 |
| 2019-10-10 | $7.30 | $7.30 | 1,300 |
| 2019-10-09 | $7.22 | $7.22 | 10,800 |
| 2019-10-08 | $7.04 | $7.04 | 13,600 |
| 2019-10-07 | $7.05 | $7.05 | 21,200 |
| 2019-10-04 | $7.20 | $7.20 | 16,700 |
| 2019-10-03 | $7.25 | $7.25 | 7,500 |
| 2019-10-02 | $7.26 | $7.26 | 12,700 |
| 2019-10-01 | $7.22 | $7.22 | 5,200 |
| 2019-09-30 | $7.55 | $7.55 | 54,700 |
| 2019-09-27 | $7.19 | $7.19 | 15,200 |
| 2019-09-26 | $7.51 | $7.51 | 4,600 |
| 2019-09-25 | $7.50 | $7.50 | 18,400 |
| 2019-09-24 | $7.50 | $7.50 | 26,300 |
| 2019-09-23 | $7.60 | $7.60 | 11,400 |
| 2019-09-20 | $7.60 | $7.60 | 1,700 |
| 2019-09-19 | $7.65 | $7.65 | 1,700 |
| 2019-09-18 | $7.53 | $7.53 | 3,300 |
| 2019-09-17 | $7.76 | $7.76 | 4,300 |
| 2019-09-16 | $7.80 | $7.80 | 9,100 |
| 2019-09-13 | $7.82 | $7.82 | 5,000 |
| 2019-09-12 | $7.79 | $7.79 | 3,800 |
| 2019-09-11 | $7.80 | $7.80 | 1,500 |
| 2019-09-10 | $7.80 | $7.80 | 4,300 |
| 2019-09-09 | $7.81 | $7.81 | 5,500 |
| 2019-09-06 | $7.80 | $7.80 | 9,400 |
| 2019-09-05 | $7.70 | $7.70 | 11,500 |
| 2019-09-04 | $7.65 | $7.65 | 31,200 |
| 2019-09-03 | $7.45 | $7.45 | 10,000 |
| 2019-08-30 | $7.45 | $7.45 | 9,900 |
| 2019-08-29 | $7.35 | $7.35 | 5,300 |
| 2019-08-28 | $7.20 | $7.20 | 14,300 |
| 2019-08-27 | $7.30 | $7.30 | 2,900 |
| 2019-08-26 | $7.12 | $7.12 | 10,100 |
| 2019-08-23 | $7.24 | $7.24 | 11,600 |
| 2019-08-22 | $7.20 | $7.20 | 11,500 |
| 2019-08-21 | $7.25 | $7.25 | 3,100 |
| 2019-08-20 | $7.27 | $7.27 | 3,000 |
| 2019-08-19 | $7.41 | $7.41 | 8,300 |
| 2019-08-16 | $7.24 | $7.24 | 0 |
| 2019-08-15 | $7.25 | $7.25 | 2,200 |
| 2019-08-14 | $7.27 | $7.27 | 3,700 |
| 2019-08-13 | $7.30 | $7.30 | 87,700 |
| 2019-08-12 | $7.23 | $7.23 | 9,200 |
| 2019-08-09 | $7.39 | $7.39 | 9,000 |
| 2019-08-08 | $7.30 | $7.30 | 7,600 |
| 2019-08-07 | $7.35 | $7.35 | 6,900 |
| 2019-08-06 | $7.35 | $7.35 | 8,100 |
| 2019-08-05 | $7.55 | $7.55 | 23,100 |
| 2019-08-02 | $7.59 | $7.59 | 9,600 |
| 2019-08-01 | $7.32 | $7.32 | 6,400 |
| 2019-07-31 | $7.40 | $7.40 | 11,200 |
| 2019-07-30 | $7.40 | $7.40 | 5,800 |
| 2019-07-29 | $7.17 | $7.17 | 99,300 |
| 2019-07-26 | $7.33 | $7.33 | 19,700 |
| 2019-07-25 | $7.40 | $7.40 | 13,200 |
| 2019-07-24 | $7.54 | $7.54 | 44,800 |
| 2019-07-23 | $7.54 | $7.54 | 13,600 |
| 2019-07-22 | $7.58 | $7.58 | 15,400 |
| 2019-07-19 | $7.51 | $7.51 | 25,700 |
| 2019-07-18 | $7.77 | $7.77 | 1,100 |
| 2019-07-17 | $7.75 | $7.75 | 28,600 |
| 2019-07-16 | $7.79 | $7.79 | 12,000 |
| 2019-07-15 | $7.87 | $7.87 | 10,300 |
| 2019-07-12 | $7.90 | $7.90 | 2,900 |
| 2019-07-11 | $8.00 | $8.00 | 10,800 |
| 2019-07-10 | $8.18 | $8.18 | 23,200 |
| 2019-07-09 | $7.62 | $7.62 | 13,300 |
| 2019-07-08 | $7.75 | $7.75 | 4,100 |
| 2019-07-05 | $7.75 | $7.75 | 10,500 |
| 2019-07-03 | $7.83 | $7.83 | 8,100 |
| 2019-07-02 | $7.80 | $7.80 | 1,700 |
| 2019-07-01 | $7.90 | $7.90 | 6,600 |
| 2019-06-28 | $8.00 | $8.00 | 16,300 |
| 2019-06-27 | $7.84 | $7.84 | 6,700 |
| 2019-06-26 | $7.84 | $7.84 | 13,100 |
| 2019-06-25 | $7.82 | $7.82 | 3,300 |
| 2019-06-24 | $7.96 | $7.96 | 6,100 |
| 2019-06-21 | $8.00 | $8.00 | 8,400 |
| 2019-06-20 | $8.00 | $8.00 | 20,500 |
| 2019-06-19 | $8.00 | $8.00 | 7,900 |
| 2019-06-18 | $8.09 | $8.09 | 22,700 |
| 2019-06-17 | $8.00 | $8.00 | 3,700 |
| 2019-06-14 | $8.05 | $8.05 | 600 |
| 2019-06-13 | $8.10 | $8.10 | 8,800 |
| 2019-06-12 | $8.05 | $8.05 | 8,300 |
| 2019-06-11 | $8.15 | $8.15 | 23,100 |
| 2019-06-10 | $8.07 | $8.07 | 18,600 |
| 2019-06-07 | $8.21 | $8.21 | 29,100 |
| 2019-06-06 | $8.25 | $8.25 | 20,400 |
| 2019-06-05 | $8.30 | $8.30 | 9,300 |
| 2019-06-04 | $8.41 | $8.41 | 9,800 |
| 2019-06-03 | $8.70 | $8.70 | 14,900 |
| 2019-05-31 | $8.20 | $8.20 | 15,400 |
| 2019-05-30 | $8.15 | $8.15 | 3,800 |
| 2019-05-29 | $8.10 | $8.10 | 13,900 |
| 2019-05-28 | $8.25 | $8.25 | 18,000 |
| 2019-05-24 | $8.25 | $8.25 | 8,700 |
| 2019-05-23 | $8.10 | $8.10 | 21,400 |
| 2019-05-22 | $8.00 | $8.00 | 8,500 |
| 2019-05-21 | $8.01 | $8.01 | 12,700 |
| 2019-05-20 | $7.66 | $7.66 | 2,700 |
| 2019-05-17 | $7.55 | $7.55 | 5,200 |
| 2019-05-16 | $7.46 | $7.46 | 2,100 |
| 2019-05-15 | $7.46 | $7.46 | 13,800 |
| 2019-05-14 | $7.47 | $7.47 | 40,600 |
| 2019-05-13 | $7.39 | $7.39 | 7,800 |
| 2019-05-10 | $7.40 | $7.40 | 5,400 |
| 2019-05-09 | $7.35 | $7.35 | 202,100 |
| 2019-05-08 | $7.35 | $7.35 | 31,500 |
| 2019-05-07 | $7.32 | $7.32 | 3,700 |
| 2019-05-06 | $7.32 | $7.32 | 8,400 |
| 2019-05-03 | $7.40 | $7.40 | 7,800 |
| 2019-05-02 | $7.34 | $7.34 | 1,900 |
| 2019-05-01 | $7.33 | $7.33 | 6,600 |
| 2019-04-30 | $7.36 | $7.36 | 29,900 |
| 2019-04-29 | $7.39 | $7.39 | 16,300 |
| 2019-04-26 | $7.40 | $7.40 | 23,200 |
| 2019-04-25 | $7.40 | $7.40 | 14,900 |
| 2019-04-24 | $7.45 | $7.45 | 16,200 |
| 2019-04-23 | $7.45 | $7.45 | 17,600 |
| 2019-04-22 | $7.41 | $7.41 | 6,700 |
| 2019-04-18 | $7.45 | $7.45 | 5,000 |
| 2019-04-17 | $7.45 | $7.45 | 38,200 |
| 2019-04-16 | $7.44 | $7.44 | 17,700 |
| 2019-04-15 | $7.41 | $7.41 | 42,200 |
| 2019-04-12 | $7.51 | $7.51 | 59,800 |
| 2019-04-11 | $7.60 | $7.60 | 36,600 |
| 2019-04-10 | $7.65 | $7.65 | 39,000 |
| 2019-04-09 | $7.71 | $7.71 | 49,800 |
| 2019-04-08 | $7.80 | $7.80 | 18,400 |
| 2019-04-05 | $7.89 | $7.89 | 900 |
| 2019-04-04 | $7.91 | $7.91 | 2,200 |
| 2019-04-03 | $7.88 | $7.88 | 6,100 |
| 2019-04-02 | $7.95 | $7.95 | 8,100 |
| 2019-04-01 | $8.01 | $8.01 | 10,300 |
| 2019-03-29 | $8.23 | $8.23 | 12,500 |
| 2019-03-28 | $7.98 | $7.98 | 1,100 |
| 2019-03-27 | $8.01 | $8.01 | 7,300 |
| 2019-03-26 | $7.95 | $7.95 | 3,200 |
| 2019-03-25 | $7.83 | $7.83 | 15,100 |
| 2019-03-22 | $7.92 | $7.92 | 14,500 |
| 2019-03-21 | $7.95 | $7.95 | 8,200 |
| 2019-03-20 | $8.08 | $8.08 | 18,700 |
| 2019-03-19 | $7.97 | $7.97 | 6,900 |
| 2019-03-18 | $8.05 | $8.05 | 12,000 |
| 2019-03-15 | $8.15 | $8.15 | 4,400 |
| 2019-03-14 | $7.95 | $7.95 | 27,000 |
| 2019-03-13 | $8.20 | $8.20 | 7,100 |
| 2019-03-12 | $8.12 | $8.12 | 10,100 |
| 2019-03-11 | $8.10 | $8.10 | 8,300 |
| 2019-03-08 | $8.14 | $8.14 | 11,800 |
| 2019-03-07 | $8.10 | $8.10 | 10,200 |
| 2019-03-06 | $8.17 | $8.17 | 57,500 |
| 2019-03-05 | $8.21 | $8.21 | 8,400 |
| 2019-03-04 | $8.22 | $8.22 | 4,700 |
| 2019-03-01 | $8.17 | $8.17 | 900 |
| 2019-02-28 | $8.30 | $8.30 | 13,900 |
| 2019-02-27 | $8.05 | $8.05 | 4,900 |
| 2019-02-26 | $8.05 | $8.05 | 4,700 |
| 2019-02-25 | $8.03 | $8.03 | 4,700 |
| 2019-02-22 | $8.05 | $8.05 | 3,200 |
| 2019-02-21 | $8.05 | $8.05 | 1,400 |
| 2019-02-20 | $8.00 | $8.00 | 7,800 |
| 2019-02-19 | $8.10 | $8.10 | 6,300 |
| 2019-02-15 | $8.11 | $8.11 | 7,200 |
| 2019-02-14 | $8.05 | $8.05 | 10,200 |
| 2019-02-13 | $7.92 | $7.92 | 2,200 |
| 2019-02-12 | $7.91 | $7.91 | 10,900 |
| 2019-02-11 | $7.95 | $7.95 | 6,700 |
| 2019-02-08 | $7.92 | $7.92 | 11,500 |
| 2019-02-07 | $7.90 | $7.90 | 15,500 |
| 2019-02-06 | $8.14 | $8.14 | 4,600 |
| 2019-02-05 | $8.15 | $8.15 | 15,300 |
| 2019-02-04 | $8.21 | $8.21 | 10,000 |
| 2019-02-01 | $8.75 | $8.75 | 6,300 |
| 2019-01-31 | $8.40 | $8.40 | 9,700 |
| 2019-01-30 | $8.23 | $8.23 | 13,100 |
| 2019-01-29 | $7.97 | $7.97 | 1,800 |
| 2019-01-28 | $8.15 | $8.15 | 8,500 |
| 2019-01-25 | $8.10 | $8.10 | 11,500 |
| 2019-01-24 | $8.04 | $8.04 | 10,400 |
| 2019-01-23 | $8.14 | $8.14 | 4,700 |
| 2019-01-22 | $7.85 | $7.85 | 7,400 |
| 2019-01-18 | $7.84 | $7.84 | 6,700 |
| 2019-01-17 | $7.86 | $7.86 | 13,600 |
| 2019-01-16 | $8.05 | $8.05 | 800 |
| 2019-01-15 | $8.05 | $8.05 | 11,500 |
| 2019-01-14 | $8.20 | $8.20 | 15,700 |
| 2019-01-11 | $7.85 | $7.85 | 35,200 |
| 2019-01-10 | $8.00 | $8.00 | 24,000 |
| 2019-01-09 | $8.12 | $8.12 | 11,300 |
| 2019-01-08 | $8.25 | $8.25 | 17,800 |
| 2019-01-07 | $8.18 | $8.18 | 1,600 |
| 2019-01-04 | $8.20 | $8.20 | 4,700 |
| 2019-01-03 | $8.25 | $8.25 | 12,100 |
| 2019-01-02 | $8.10 | $8.10 | 12,000 |