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
- 2012-08-17 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 | $8.45 | $9.40 | 1,900 |
| 2019-12-30 | $8.43 | $9.38 | 0 |
| 2019-12-27 | $8.43 | $9.34 | 1,600 |
| 2019-12-26 | $8.34 | $9.24 | 0 |
| 2019-12-24 | $8.34 | $9.24 | 1,300 |
| 2019-12-23 | $8.49 | $9.40 | 10,900 |
| 2019-12-20 | $8.49 | $9.40 | 12,400 |
| 2019-12-19 | $8.39 | $9.29 | 5,500 |
| 2019-12-18 | $8.48 | $9.39 | 321,400 |
| 2019-12-17 | $8.40 | $9.31 | 300 |
| 2019-12-16 | $8.41 | $9.31 | 0 |
| 2019-12-13 | $8.41 | $9.31 | 2,800 |
| 2019-12-12 | $8.41 | $9.32 | 6,200 |
| 2019-12-11 | $8.59 | $9.52 | 0 |
| 2019-12-10 | $8.59 | $9.52 | 3,200 |
| 2019-12-09 | $8.56 | $9.48 | 700 |
| 2019-12-06 | $8.59 | $9.51 | 1,300 |
| 2019-12-05 | $8.66 | $9.59 | 200 |
| 2019-12-04 | $8.49 | $9.41 | 7,200 |
| 2019-12-03 | $8.37 | $9.27 | 1,500 |
| 2019-12-02 | $8.45 | $9.36 | 1,400 |
| 2019-11-29 | $8.75 | $9.70 | 0 |
| 2019-11-27 | $8.75 | $9.70 | 500 |
| 2019-11-26 | $8.76 | $9.71 | 1,700 |
| 2019-11-25 | $8.85 | $9.80 | 1,000 |
| 2019-11-22 | $8.70 | $9.64 | 33,000 |
| 2019-11-21 | $8.68 | $9.62 | 2,200 |
| 2019-11-20 | $8.68 | $9.62 | 5,200 |
| 2019-11-19 | $8.73 | $9.67 | 4,600 |
| 2019-11-18 | $8.70 | $9.64 | 1,000 |
| 2019-11-15 | $8.73 | $9.67 | 1,500 |
| 2019-11-14 | $8.71 | $9.65 | 0 |
| 2019-11-13 | $8.71 | $9.65 | 100 |
| 2019-11-12 | $8.71 | $9.65 | 13,200 |
| 2019-11-11 | $8.50 | $9.42 | 200 |
| 2019-11-08 | $8.54 | $9.46 | 1,900 |
| 2019-11-07 | $8.96 | $9.93 | 7,300 |
| 2019-11-06 | $8.51 | $9.43 | 0 |
| 2019-11-05 | $8.51 | $9.43 | 100 |
| 2019-11-04 | $8.51 | $9.43 | 100 |
| 2019-11-01 | $8.51 | $9.43 | 6,800 |
| 2019-10-31 | $8.48 | $9.39 | 600 |
| 2019-10-30 | $8.60 | $9.53 | 500 |
| 2019-10-29 | $8.57 | $9.49 | 4,300 |
| 2019-10-28 | $8.45 | $9.36 | 500 |
| 2019-10-25 | $8.49 | $9.41 | 15,400 |
| 2019-10-24 | $8.40 | $9.31 | 1,000 |
| 2019-10-23 | $8.30 | $9.20 | 800 |
| 2019-10-22 | $8.27 | $9.17 | 0 |
| 2019-10-21 | $8.27 | $9.17 | 100 |
| 2019-10-18 | $8.27 | $9.17 | 14,600 |
| 2019-10-17 | $8.16 | $9.04 | 1,000 |
| 2019-10-16 | $8.20 | $9.09 | 0 |
| 2019-10-15 | $8.20 | $9.09 | 6,800 |
| 2019-10-14 | $8.14 | $9.02 | 0 |
| 2019-10-11 | $8.14 | $9.02 | 500 |
| 2019-10-10 | $7.94 | $8.80 | 0 |
| 2019-10-09 | $7.94 | $8.80 | 2,000 |
| 2019-10-08 | $7.93 | $8.79 | 1,500 |
| 2019-10-07 | $7.90 | $8.75 | 800 |
| 2019-10-04 | $7.83 | $8.68 | 900 |
| 2019-10-03 | $7.77 | $8.61 | 1,900 |
| 2019-10-02 | $7.83 | $8.67 | 28,900 |
| 2019-10-01 | $8.03 | $8.89 | 0 |
| 2019-09-30 | $8.03 | $8.89 | 13,400 |
| 2019-09-27 | $7.97 | $8.83 | 400 |
| 2019-09-26 | $7.92 | $8.73 | 1,500 |
| 2019-09-25 | $7.95 | $8.77 | 900 |
| 2019-09-24 | $8.02 | $8.85 | 3,700 |
| 2019-09-23 | $7.97 | $8.80 | 2,700 |
| 2019-09-20 | $8.07 | $8.90 | 0 |
| 2019-09-19 | $8.07 | $8.90 | 1,000 |
| 2019-09-18 | $8.00 | $8.83 | 900 |
| 2019-09-17 | $8.05 | $8.88 | 1,500 |
| 2019-09-16 | $8.07 | $8.90 | 10,300 |
| 2019-09-13 | $8.08 | $8.92 | 13,200 |
| 2019-09-12 | $8.09 | $8.92 | 200 |
| 2019-09-11 | $8.07 | $8.90 | 4,600 |
| 2019-09-10 | $8.13 | $8.97 | 5,800 |
| 2019-09-09 | $8.18 | $9.03 | 3,100 |
| 2019-09-06 | $8.10 | $8.94 | 500 |
| 2019-09-05 | $8.02 | $8.84 | 1,000 |
| 2019-09-04 | $7.85 | $8.66 | 800 |
| 2019-09-03 | $7.90 | $8.71 | 2,200 |
| 2019-08-30 | $7.96 | $8.78 | 13,200 |
| 2019-08-29 | $7.98 | $8.80 | 1,700 |
| 2019-08-28 | $7.85 | $8.66 | 0 |
| 2019-08-27 | $7.85 | $8.66 | 2,900 |
| 2019-08-26 | $7.71 | $8.51 | 0 |
| 2019-08-23 | $7.71 | $8.51 | 200 |
| 2019-08-22 | $7.74 | $8.53 | 9,900 |
| 2019-08-21 | $7.81 | $8.62 | 5,200 |
| 2019-08-20 | $7.76 | $8.56 | 0 |
| 2019-08-19 | $7.76 | $8.56 | 24,000 |
| 2019-08-16 | $7.74 | $8.53 | 48,800 |
| 2019-08-15 | $7.68 | $8.47 | 38,900 |
| 2019-08-14 | $7.73 | $8.53 | 46,300 |
| 2019-08-13 | $7.79 | $8.59 | 6,000 |
| 2019-08-12 | $7.73 | $8.53 | 3,100 |
| 2019-08-09 | $7.91 | $8.72 | 1,100 |
| 2019-08-08 | $7.92 | $8.74 | 2,000 |
| 2019-08-07 | $7.70 | $8.49 | 20,600 |
| 2019-08-06 | $7.78 | $8.58 | 1,500 |
| 2019-08-05 | $7.90 | $8.72 | 3,800 |
| 2019-08-02 | $7.90 | $8.72 | 3,800 |
| 2019-08-01 | $7.93 | $8.74 | 3,100 |
| 2019-07-31 | $7.55 | $8.33 | 4,500 |
| 2019-07-30 | $7.90 | $8.71 | 1,300 |
| 2019-07-29 | $7.90 | $8.71 | 1,300 |
| 2019-07-26 | $7.97 | $8.79 | 0 |
| 2019-07-25 | $7.97 | $8.79 | 4,500 |
| 2019-07-24 | $7.96 | $8.78 | 13,900 |
| 2019-07-23 | $8.03 | $8.86 | 2,500 |
| 2019-07-22 | $7.93 | $8.74 | 17,600 |
| 2019-07-19 | $7.92 | $8.73 | 100 |
| 2019-07-18 | $7.81 | $8.62 | 2,500 |
| 2019-07-17 | $7.76 | $8.56 | 3,600 |
| 2019-07-16 | $7.79 | $8.59 | 7,000 |
| 2019-07-15 | $7.80 | $8.60 | 20,500 |
| 2019-07-12 | $7.65 | $8.44 | 700 |
| 2019-07-11 | $7.54 | $8.31 | 3,200 |
| 2019-07-10 | $7.59 | $8.38 | 13,500 |
| 2019-07-09 | $7.37 | $8.13 | 1,600 |
| 2019-07-08 | $7.48 | $8.25 | 4,000 |
| 2019-07-05 | $7.43 | $8.20 | 1,100 |
| 2019-07-03 | $7.16 | $7.90 | 0 |
| 2019-07-02 | $7.16 | $7.90 | 17,500 |
| 2019-07-01 | $7.00 | $7.72 | 3,000 |
| 2019-06-28 | $7.28 | $8.03 | 2,100 |
| 2019-06-27 | $7.29 | $8.04 | 21,100 |
| 2019-06-26 | $7.31 | $8.02 | 8,800 |
| 2019-06-25 | $7.38 | $8.10 | 13,600 |
| 2019-06-24 | $7.47 | $8.21 | 1,200 |
| 2019-06-21 | $7.41 | $8.14 | 5,700 |
| 2019-06-20 | $7.39 | $8.11 | 5,200 |
| 2019-06-19 | $7.41 | $8.14 | 1,800 |
| 2019-06-18 | $7.33 | $8.05 | 4,600 |
| 2019-06-17 | $7.24 | $7.95 | 500 |
| 2019-06-14 | $7.32 | $8.04 | 1,000 |
| 2019-06-13 | $7.39 | $8.11 | 1,000 |
| 2019-06-12 | $7.31 | $8.03 | 700 |
| 2019-06-11 | $7.39 | $8.11 | 2,000 |
| 2019-06-10 | $7.41 | $8.13 | 900 |
| 2019-06-07 | $7.45 | $8.18 | 1,900 |
| 2019-06-06 | $7.55 | $8.29 | 500 |
| 2019-06-05 | $7.47 | $8.20 | 6,000 |
| 2019-06-04 | $7.48 | $8.21 | 4,800 |
| 2019-06-03 | $7.24 | $7.95 | 8,000 |
| 2019-05-31 | $7.20 | $7.91 | 9,100 |
| 2019-05-30 | $7.32 | $8.04 | 0 |
| 2019-05-29 | $7.32 | $8.04 | 30,700 |
| 2019-05-28 | $7.35 | $8.07 | 1,400 |
| 2019-05-24 | $7.41 | $8.13 | 100 |
| 2019-05-23 | $7.37 | $8.09 | 8,500 |
| 2019-05-22 | $7.62 | $8.36 | 1,500 |
| 2019-05-21 | $7.46 | $8.19 | 4,600 |
| 2019-05-20 | $7.39 | $8.11 | 1,000 |
| 2019-05-17 | $7.35 | $8.07 | 15,500 |
| 2019-05-16 | $7.28 | $7.99 | 7,100 |
| 2019-05-15 | $7.12 | $7.82 | 114,700 |
| 2019-05-14 | $7.13 | $7.83 | 1,300 |
| 2019-05-13 | $7.10 | $7.79 | 31,300 |
| 2019-05-10 | $7.07 | $7.76 | 69,100 |
| 2019-05-09 | $7.05 | $7.74 | 42,300 |
| 2019-05-08 | $7.06 | $7.76 | 687,900 |
| 2019-05-07 | $6.06 | $6.65 | 0 |
| 2019-05-06 | $6.06 | $6.65 | 9,800 |
| 2019-05-03 | $6.22 | $6.83 | 0 |
| 2019-05-02 | $6.22 | $6.83 | 100 |
| 2019-05-01 | $6.22 | $6.83 | 0 |
| 2019-04-30 | $6.22 | $6.83 | 1,100 |
| 2019-04-29 | $6.10 | $6.70 | 0 |
| 2019-04-26 | $6.10 | $6.70 | 100 |
| 2019-04-25 | $6.10 | $6.70 | 500 |
| 2019-04-24 | $6.16 | $6.76 | 900 |
| 2019-04-23 | $6.10 | $6.70 | 800 |
| 2019-04-22 | $6.12 | $6.72 | 0 |
| 2019-04-18 | $6.12 | $6.72 | 100 |
| 2019-04-17 | $6.12 | $6.72 | 0 |
| 2019-04-16 | $6.12 | $6.72 | 300 |
| 2019-04-15 | $6.12 | $6.72 | 100 |
| 2019-04-12 | $6.12 | $6.72 | 0 |
| 2019-04-11 | $6.12 | $6.72 | 0 |
| 2019-04-10 | $6.12 | $6.72 | 0 |
| 2019-04-09 | $6.12 | $6.72 | 0 |
| 2019-04-08 | $6.12 | $6.72 | 0 |
| 2019-04-05 | $6.12 | $6.72 | 0 |
| 2019-04-04 | $6.12 | $6.72 | 0 |
| 2019-04-03 | $6.12 | $6.72 | 1,800 |
| 2019-04-02 | $6.35 | $6.97 | 0 |
| 2019-04-01 | $6.35 | $6.97 | 8,000 |
| 2019-03-29 | $6.17 | $6.78 | 0 |
| 2019-03-28 | $6.17 | $6.78 | 6,700 |
| 2019-03-27 | $6.40 | $6.99 | 15,000 |
| 2019-03-26 | $6.31 | $6.89 | 0 |
| 2019-03-25 | $6.31 | $6.89 | 12,600 |
| 2019-03-22 | $6.25 | $6.82 | 0 |
| 2019-03-21 | $6.25 | $6.82 | 200 |
| 2019-03-20 | $6.31 | $6.89 | 2,700 |
| 2019-03-19 | $6.25 | $6.82 | 0 |
| 2019-03-18 | $6.25 | $6.82 | 10,400 |
| 2019-03-15 | $6.02 | $6.57 | 0 |
| 2019-03-14 | $6.02 | $6.57 | 1,100 |
| 2019-03-13 | $6.05 | $6.61 | 5,500 |
| 2019-03-12 | $6.11 | $6.68 | 3,300 |
| 2019-03-11 | $5.65 | $6.17 | 100 |
| 2019-03-08 | $5.65 | $6.17 | 0 |
| 2019-03-07 | $5.65 | $6.17 | 0 |
| 2019-03-06 | $5.65 | $6.17 | 0 |
| 2019-03-05 | $5.65 | $6.17 | 0 |
| 2019-03-04 | $5.65 | $6.17 | 200 |
| 2019-03-01 | $5.78 | $6.31 | 0 |
| 2019-02-28 | $5.78 | $6.31 | 500 |
| 2019-02-27 | $5.77 | $6.30 | 12,800 |
| 2019-02-26 | $5.61 | $6.13 | 0 |
| 2019-02-25 | $5.61 | $6.13 | 0 |
| 2019-02-22 | $5.61 | $6.13 | 15,100 |
| 2019-02-21 | $5.59 | $6.10 | 400 |
| 2019-02-20 | $5.67 | $6.19 | 10,300 |
| 2019-02-19 | $5.50 | $6.00 | 5,700 |
| 2019-02-15 | $5.58 | $6.10 | 1,900 |
| 2019-02-14 | $5.43 | $5.93 | 0 |
| 2019-02-13 | $5.43 | $5.93 | 0 |
| 2019-02-12 | $5.43 | $5.93 | 100 |
| 2019-02-11 | $5.43 | $5.93 | 3,500 |
| 2019-02-08 | $5.31 | $5.79 | 100 |
| 2019-02-07 | $5.31 | $5.79 | 100 |
| 2019-02-06 | $5.28 | $5.76 | 0 |
| 2019-02-05 | $5.28 | $5.76 | 8,400 |
| 2019-02-04 | $5.33 | $5.82 | 400 |
| 2019-02-01 | $5.37 | $5.87 | 800 |
| 2019-01-31 | $5.30 | $5.79 | 0 |
| 2019-01-30 | $5.30 | $5.79 | 0 |
| 2019-01-29 | $5.30 | $5.79 | 0 |
| 2019-01-28 | $5.30 | $5.79 | 500 |
| 2019-01-25 | $5.33 | $5.82 | 0 |
| 2019-01-24 | $5.33 | $5.82 | 500 |
| 2019-01-23 | $5.37 | $5.86 | 800 |
| 2019-01-22 | $5.47 | $5.98 | 0 |
| 2019-01-18 | $5.47 | $5.98 | 0 |
| 2019-01-17 | $5.47 | $5.98 | 2,000 |
| 2019-01-16 | $5.68 | $6.20 | 200 |
| 2019-01-15 | $5.69 | $6.22 | 600 |
| 2019-01-14 | $5.69 | $6.22 | 600 |
| 2019-01-11 | $5.74 | $6.26 | 0 |
| 2019-01-10 | $5.74 | $6.26 | 1,100 |
| 2019-01-09 | $5.61 | $6.12 | 0 |
| 2019-01-08 | $5.61 | $6.12 | 54,200 |
| 2019-01-07 | $5.65 | $6.17 | 1,000 |
| 2019-01-04 | $5.48 | $5.98 | 9,300 |
| 2019-01-03 | $4.93 | $5.38 | 0 |
| 2019-01-02 | $4.93 | $5.38 | 100 |