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
- 2010-06-09 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 | $10.68 | $13.70 | 44,000 |
| 2019-12-30 | $10.47 | $13.43 | 0 |
| 2019-12-27 | $10.47 | $13.43 | 0 |
| 2019-12-26 | $10.47 | $13.43 | 300 |
| 2019-12-24 | $10.67 | $13.69 | 0 |
| 2019-12-23 | $10.67 | $13.69 | 0 |
| 2019-12-20 | $10.67 | $13.69 | 0 |
| 2019-12-19 | $10.67 | $13.69 | 0 |
| 2019-12-18 | $10.67 | $13.69 | 5,500 |
| 2019-12-17 | $10.75 | $13.79 | 11,300 |
| 2019-12-16 | $10.36 | $13.29 | 0 |
| 2019-12-13 | $10.36 | $13.29 | 1,000 |
| 2019-12-12 | $10.39 | $13.33 | 0 |
| 2019-12-11 | $10.39 | $13.33 | 100 |
| 2019-12-10 | $10.10 | $12.95 | 671,800 |
| 2019-12-09 | $10.14 | $13.01 | 0 |
| 2019-12-06 | $10.14 | $13.01 | 2,000 |
| 2019-12-05 | $10.09 | $12.94 | 900 |
| 2019-12-04 | $10.16 | $13.03 | 0 |
| 2019-12-03 | $10.16 | $13.03 | 3,700 |
| 2019-12-02 | $10.49 | $13.45 | 0 |
| 2019-11-29 | $10.49 | $13.45 | 1,000 |
| 2019-11-27 | $10.01 | $12.84 | 0 |
| 2019-11-26 | $10.01 | $12.84 | 0 |
| 2019-11-25 | $10.01 | $12.84 | 376,700 |
| 2019-11-22 | $9.87 | $12.66 | 200 |
| 2019-11-21 | $9.89 | $12.69 | 0 |
| 2019-11-20 | $9.89 | $12.69 | 0 |
| 2019-11-19 | $9.89 | $12.69 | 0 |
| 2019-11-18 | $9.89 | $12.69 | 0 |
| 2019-11-15 | $9.89 | $12.69 | 0 |
| 2019-11-14 | $9.89 | $12.69 | 0 |
| 2019-11-13 | $9.89 | $12.69 | 400 |
| 2019-11-12 | $9.70 | $12.44 | 0 |
| 2019-11-11 | $9.70 | $12.44 | 200 |
| 2019-11-08 | $10.10 | $12.95 | 0 |
| 2019-11-07 | $10.10 | $12.95 | 0 |
| 2019-11-06 | $10.10 | $12.95 | 0 |
| 2019-11-05 | $10.10 | $12.95 | 0 |
| 2019-11-04 | $10.10 | $12.95 | 0 |
| 2019-11-01 | $10.10 | $12.95 | 0 |
| 2019-10-31 | $10.10 | $12.95 | 2,000 |
| 2019-10-30 | $9.94 | $12.75 | 0 |
| 2019-10-29 | $9.94 | $12.75 | 0 |
| 2019-10-28 | $9.94 | $12.75 | 0 |
| 2019-10-25 | $9.94 | $12.75 | 0 |
| 2019-10-24 | $9.94 | $12.75 | 0 |
| 2019-10-23 | $9.94 | $12.75 | 12,500 |
| 2019-10-22 | $9.54 | $12.24 | 0 |
| 2019-10-21 | $9.54 | $12.24 | 0 |
| 2019-10-18 | $9.54 | $12.24 | 0 |
| 2019-10-17 | $9.54 | $12.24 | 0 |
| 2019-10-16 | $9.54 | $12.24 | 0 |
| 2019-10-15 | $9.54 | $12.24 | 0 |
| 2019-10-14 | $9.54 | $12.24 | 0 |
| 2019-10-11 | $9.54 | $12.24 | 0 |
| 2019-10-10 | $9.54 | $12.24 | 900 |
| 2019-10-09 | $9.69 | $12.43 | 363,000 |
| 2019-10-08 | $9.82 | $12.60 | 0 |
| 2019-10-07 | $9.82 | $12.60 | 0 |
| 2019-10-04 | $9.82 | $12.60 | 0 |
| 2019-10-03 | $9.82 | $12.60 | 0 |
| 2019-10-02 | $9.82 | $12.60 | 0 |
| 2019-10-01 | $9.82 | $12.60 | 500 |
| 2019-09-30 | $9.80 | $12.57 | 0 |
| 2019-09-27 | $9.80 | $12.57 | 0 |
| 2019-09-26 | $9.80 | $12.57 | 0 |
| 2019-09-25 | $9.80 | $12.57 | 0 |
| 2019-09-24 | $9.80 | $12.57 | 10,300 |
| 2019-09-23 | $9.80 | $12.57 | 0 |
| 2019-09-20 | $9.80 | $12.57 | 0 |
| 2019-09-19 | $9.80 | $12.57 | 0 |
| 2019-09-18 | $9.80 | $12.57 | 0 |
| 2019-09-17 | $9.80 | $12.57 | 0 |
| 2019-09-16 | $9.80 | $12.57 | 100 |
| 2019-09-13 | $9.59 | $12.30 | 0 |
| 2019-09-12 | $9.59 | $12.30 | 2,500 |
| 2019-09-11 | $9.52 | $12.21 | 0 |
| 2019-09-10 | $9.52 | $12.21 | 1,000 |
| 2019-09-09 | $9.35 | $11.99 | 37,300 |
| 2019-09-06 | $9.18 | $11.77 | 0 |
| 2019-09-05 | $9.18 | $11.77 | 0 |
| 2019-09-04 | $9.18 | $11.77 | 0 |
| 2019-09-03 | $9.18 | $11.77 | 0 |
| 2019-08-30 | $9.18 | $11.77 | 0 |
| 2019-08-29 | $9.18 | $11.77 | 0 |
| 2019-08-28 | $9.18 | $11.77 | 4,500 |
| 2019-08-27 | $9.00 | $11.54 | 0 |
| 2019-08-26 | $9.00 | $11.54 | 0 |
| 2019-08-23 | $9.00 | $11.54 | 3,400 |
| 2019-08-22 | $9.52 | $12.21 | 0 |
| 2019-08-21 | $9.52 | $12.21 | 0 |
| 2019-08-20 | $9.52 | $12.21 | 0 |
| 2019-08-19 | $9.52 | $12.21 | 0 |
| 2019-08-16 | $9.52 | $12.21 | 0 |
| 2019-08-15 | $9.52 | $12.21 | 7,700 |
| 2019-08-14 | $9.52 | $12.21 | 7,700 |
| 2019-08-13 | $9.52 | $12.21 | 7,700 |
| 2019-08-12 | $10.23 | $13.12 | 0 |
| 2019-08-09 | $10.23 | $13.12 | 7,700 |
| 2019-08-08 | $10.23 | $13.12 | 0 |
| 2019-08-07 | $10.23 | $13.12 | 300 |
| 2019-08-06 | $10.23 | $13.12 | 300 |
| 2019-08-05 | $10.15 | $13.02 | 500 |
| 2019-08-02 | $10.15 | $13.02 | 500 |
| 2019-08-01 | $10.15 | $13.02 | 500 |
| 2019-07-31 | $10.15 | $13.02 | 500 |
| 2019-07-30 | $10.15 | $13.02 | 500 |
| 2019-07-29 | $10.58 | $13.57 | 200 |
| 2019-07-26 | $10.63 | $13.63 | 0 |
| 2019-07-25 | $10.63 | $13.63 | 0 |
| 2019-07-24 | $10.63 | $13.63 | 6,300 |
| 2019-07-23 | $10.83 | $13.89 | 0 |
| 2019-07-22 | $10.83 | $13.89 | 0 |
| 2019-07-19 | $10.83 | $13.89 | 0 |
| 2019-07-18 | $10.83 | $13.89 | 0 |
| 2019-07-17 | $10.83 | $13.89 | 0 |
| 2019-07-16 | $10.83 | $13.89 | 0 |
| 2019-07-15 | $10.83 | $13.89 | 0 |
| 2019-07-12 | $10.83 | $13.89 | 0 |
| 2019-07-11 | $10.83 | $13.89 | 0 |
| 2019-07-10 | $10.83 | $13.89 | 0 |
| 2019-07-09 | $10.83 | $13.89 | 100 |
| 2019-07-08 | $11.07 | $14.20 | 0 |
| 2019-07-05 | $11.07 | $14.20 | 5,000 |
| 2019-07-03 | $11.07 | $14.20 | 0 |
| 2019-07-02 | $11.07 | $14.20 | 3,100 |
| 2019-07-01 | $10.88 | $13.96 | 0 |
| 2019-06-28 | $10.88 | $13.96 | 0 |
| 2019-06-27 | $11.18 | $14.34 | 0 |
| 2019-06-26 | $11.18 | $14.34 | 0 |
| 2019-06-25 | $11.18 | $14.34 | 0 |
| 2019-06-24 | $11.18 | $14.34 | 0 |
| 2019-06-21 | $11.18 | $14.34 | 0 |
| 2019-06-20 | $11.18 | $14.34 | 0 |
| 2019-06-19 | $11.18 | $14.34 | 0 |
| 2019-06-18 | $11.18 | $14.34 | 0 |
| 2019-06-17 | $11.18 | $14.34 | 0 |
| 2019-06-14 | $11.18 | $14.34 | 0 |
| 2019-06-13 | $11.18 | $14.34 | 11,600 |
| 2019-06-12 | $11.21 | $14.38 | 100 |
| 2019-06-11 | $11.14 | $14.29 | 6,500 |
| 2019-06-10 | $11.38 | $14.60 | 18,000 |
| 2019-06-07 | $10.29 | $13.20 | 0 |
| 2019-06-06 | $10.29 | $13.20 | 0 |
| 2019-06-05 | $10.29 | $13.20 | 0 |
| 2019-06-04 | $10.29 | $13.20 | 0 |
| 2019-06-03 | $10.29 | $13.20 | 0 |
| 2019-05-31 | $10.29 | $13.20 | 0 |
| 2019-05-30 | $10.29 | $13.20 | 0 |
| 2019-05-29 | $10.29 | $13.20 | 0 |
| 2019-05-28 | $10.29 | $13.20 | 0 |
| 2019-05-24 | $10.29 | $13.20 | 0 |
| 2019-05-23 | $10.29 | $13.20 | 0 |
| 2019-05-22 | $10.29 | $13.20 | 0 |
| 2019-05-21 | $10.29 | $13.20 | 0 |
| 2019-05-20 | $10.29 | $13.20 | 1,000 |
| 2019-05-17 | $10.34 | $13.26 | 300 |
| 2019-05-16 | $10.14 | $13.01 | 0 |
| 2019-05-15 | $10.14 | $13.01 | 300 |
| 2019-05-14 | $10.79 | $13.22 | 0 |
| 2019-05-13 | $10.79 | $13.22 | 11,300 |
| 2019-05-10 | $10.57 | $12.95 | 0 |
| 2019-05-09 | $10.57 | $12.95 | 100 |
| 2019-05-08 | $10.75 | $13.17 | 0 |
| 2019-05-07 | $10.75 | $13.17 | 0 |
| 2019-05-06 | $10.75 | $13.17 | 0 |
| 2019-05-03 | $10.75 | $13.17 | 0 |
| 2019-05-02 | $10.75 | $13.17 | 0 |
| 2019-05-01 | $10.75 | $13.17 | 0 |
| 2019-04-30 | $10.75 | $13.17 | 83,900 |
| 2019-04-29 | $11.03 | $13.52 | 0 |
| 2019-04-26 | $11.03 | $13.52 | 0 |
| 2019-04-25 | $11.03 | $13.52 | 0 |
| 2019-04-24 | $11.03 | $13.52 | 0 |
| 2019-04-23 | $11.03 | $13.52 | 8,700 |
| 2019-04-22 | $11.14 | $13.65 | 0 |
| 2019-04-18 | $11.14 | $13.65 | 0 |
| 2019-04-17 | $11.14 | $13.65 | 0 |
| 2019-04-16 | $11.14 | $13.65 | 0 |
| 2019-04-15 | $11.14 | $13.65 | 6,500 |
| 2019-04-12 | $11.30 | $13.85 | 8,000 |
| 2019-04-11 | $11.30 | $13.85 | 139,900 |
| 2019-04-10 | $11.27 | $13.81 | 8,000 |
| 2019-04-09 | $11.36 | $13.92 | 0 |
| 2019-04-08 | $11.36 | $13.92 | 100 |
| 2019-04-05 | $11.27 | $13.81 | 0 |
| 2019-04-04 | $11.27 | $13.81 | 0 |
| 2019-04-03 | $11.27 | $13.81 | 29,400 |
| 2019-04-02 | $11.15 | $13.66 | 0 |
| 2019-04-01 | $11.15 | $13.66 | 0 |
| 2019-03-29 | $11.15 | $13.66 | 4,000 |
| 2019-03-28 | $11.10 | $13.60 | 16,400 |
| 2019-03-27 | $11.24 | $13.77 | 0 |
| 2019-03-26 | $11.24 | $13.77 | 0 |
| 2019-03-25 | $11.24 | $13.77 | 0 |
| 2019-03-22 | $11.24 | $13.77 | 0 |
| 2019-03-21 | $11.24 | $13.77 | 3,000 |
| 2019-03-20 | $10.95 | $13.42 | 0 |
| 2019-03-19 | $10.95 | $13.42 | 0 |
| 2019-03-18 | $10.95 | $13.42 | 0 |
| 2019-03-15 | $10.95 | $13.42 | 0 |
| 2019-03-14 | $10.95 | $13.42 | 0 |
| 2019-03-13 | $10.95 | $13.42 | 0 |
| 2019-03-12 | $10.95 | $13.42 | 0 |
| 2019-03-11 | $10.95 | $13.42 | 0 |
| 2019-03-08 | $10.95 | $13.42 | 1,000 |
| 2019-03-07 | $11.00 | $13.48 | 0 |
| 2019-03-06 | $11.00 | $13.48 | 0 |
| 2019-03-05 | $11.00 | $13.48 | 3,100 |
| 2019-03-04 | $11.00 | $13.48 | 0 |
| 2019-03-01 | $11.00 | $13.48 | 0 |
| 2019-02-28 | $11.00 | $13.48 | 0 |
| 2019-02-27 | $11.00 | $13.48 | 0 |
| 2019-02-26 | $11.00 | $13.48 | 0 |
| 2019-02-25 | $11.00 | $13.48 | 0 |
| 2019-02-22 | $11.00 | $13.48 | 0 |
| 2019-02-21 | $11.00 | $13.48 | 0 |
| 2019-02-20 | $11.00 | $13.48 | 2,000 |
| 2019-02-19 | $10.85 | $13.29 | 0 |
| 2019-02-15 | $10.85 | $13.29 | 0 |
| 2019-02-14 | $10.85 | $13.29 | 0 |
| 2019-02-13 | $10.85 | $13.29 | 0 |
| 2019-02-12 | $10.85 | $13.29 | 0 |
| 2019-02-11 | $10.85 | $13.29 | 0 |
| 2019-02-08 | $10.85 | $13.29 | 0 |
| 2019-02-07 | $10.85 | $13.29 | 0 |
| 2019-02-06 | $10.85 | $13.29 | 300 |
| 2019-02-05 | $11.17 | $13.69 | 0 |
| 2019-02-04 | $11.17 | $13.69 | 0 |
| 2019-02-01 | $11.17 | $13.69 | 500 |
| 2019-01-31 | $10.91 | $13.37 | 0 |
| 2019-01-30 | $10.91 | $13.37 | 400 |
| 2019-01-29 | $11.00 | $13.48 | 5,000 |
| 2019-01-28 | $10.35 | $12.68 | 0 |
| 2019-01-25 | $10.35 | $12.68 | 0 |
| 2019-01-24 | $10.35 | $12.68 | 0 |
| 2019-01-23 | $10.35 | $12.68 | 0 |
| 2019-01-22 | $10.35 | $12.68 | 0 |
| 2019-01-18 | $10.35 | $12.68 | 0 |
| 2019-01-17 | $10.35 | $12.68 | 0 |
| 2019-01-16 | $10.35 | $12.68 | 100 |
| 2019-01-15 | $10.26 | $12.57 | 0 |
| 2019-01-14 | $10.26 | $12.57 | 52,100 |
| 2019-01-11 | $10.26 | $12.57 | 0 |
| 2019-01-10 | $10.26 | $12.57 | 0 |
| 2019-01-09 | $10.26 | $12.57 | 0 |
| 2019-01-08 | $10.26 | $12.57 | 0 |
| 2019-01-07 | $10.26 | $12.57 | 0 |
| 2019-01-04 | $10.26 | $12.57 | 0 |
| 2019-01-03 | $10.26 | $12.57 | 61,900 |
| 2019-01-02 | $10.01 | $12.27 | 200 |