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
- 2010-10-15 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 | $8.90 | $9.40 | 0 |
| 2019-12-30 | $8.90 | $9.40 | 2,300 |
| 2019-12-27 | $8.80 | $9.29 | 0 |
| 2019-12-26 | $8.80 | $9.29 | 1,500 |
| 2019-12-24 | $8.70 | $9.19 | 100 |
| 2019-12-23 | $8.77 | $9.26 | 500 |
| 2019-12-20 | $8.88 | $9.38 | 4,900 |
| 2019-12-19 | $8.88 | $9.38 | 9,900 |
| 2019-12-18 | $9.05 | $9.56 | 5,600 |
| 2019-12-17 | $9.33 | $9.85 | 600 |
| 2019-12-16 | $9.15 | $9.66 | 1,300 |
| 2019-12-13 | $9.05 | $9.56 | 0 |
| 2019-12-12 | $9.05 | $9.56 | 0 |
| 2019-12-11 | $9.05 | $9.56 | 0 |
| 2019-12-10 | $9.05 | $9.56 | 500 |
| 2019-12-09 | $9.05 | $9.56 | 500 |
| 2019-12-06 | $9.16 | $9.67 | 0 |
| 2019-12-05 | $9.16 | $9.67 | 1,400 |
| 2019-12-04 | $9.16 | $9.67 | 100 |
| 2019-12-03 | $9.15 | $9.66 | 2,600 |
| 2019-12-02 | $8.95 | $9.45 | 0 |
| 2019-11-29 | $8.95 | $9.45 | 1,000 |
| 2019-11-27 | $9.04 | $9.54 | 2,500 |
| 2019-11-26 | $9.04 | $9.54 | 300,500 |
| 2019-11-25 | $9.00 | $9.50 | 0 |
| 2019-11-22 | $9.00 | $9.50 | 100 |
| 2019-11-21 | $9.00 | $9.50 | 0 |
| 2019-11-20 | $9.00 | $9.50 | 0 |
| 2019-11-19 | $9.00 | $9.50 | 11,600 |
| 2019-11-18 | $8.95 | $9.45 | 3,500 |
| 2019-11-15 | $8.64 | $9.12 | 0 |
| 2019-11-14 | $8.64 | $9.12 | 22,400 |
| 2019-11-13 | $9.01 | $9.51 | 0 |
| 2019-11-12 | $9.01 | $9.51 | 202,300 |
| 2019-11-11 | $8.90 | $9.40 | 0 |
| 2019-11-08 | $8.90 | $9.40 | 0 |
| 2019-11-07 | $8.90 | $9.40 | 4,900 |
| 2019-11-06 | $8.75 | $9.24 | 0 |
| 2019-11-05 | $8.75 | $9.24 | 400 |
| 2019-11-04 | $8.70 | $9.19 | 0 |
| 2019-11-01 | $8.70 | $9.19 | 0 |
| 2019-10-31 | $8.70 | $9.19 | 100 |
| 2019-10-30 | $8.70 | $9.19 | 303,200 |
| 2019-10-29 | $8.91 | $9.41 | 100 |
| 2019-10-28 | $8.91 | $9.41 | 157,300 |
| 2019-10-25 | $8.85 | $9.34 | 2,500 |
| 2019-10-24 | $9.20 | $9.71 | 100 |
| 2019-10-23 | $9.20 | $9.71 | 555,100 |
| 2019-10-22 | $9.20 | $9.71 | 0 |
| 2019-10-21 | $9.20 | $9.71 | 100 |
| 2019-10-18 | $9.05 | $9.56 | 500 |
| 2019-10-17 | $9.09 | $9.60 | 1,392,800 |
| 2019-10-16 | $8.25 | $8.71 | 100 |
| 2019-10-15 | $8.25 | $8.71 | 100,000 |
| 2019-10-14 | $8.25 | $8.71 | 1,000 |
| 2019-10-11 | $8.45 | $8.92 | 7,800 |
| 2019-10-10 | $8.08 | $8.53 | 200,000 |
| 2019-10-09 | $8.08 | $8.53 | 0 |
| 2019-10-08 | $8.08 | $8.53 | 0 |
| 2019-10-07 | $8.08 | $8.53 | 400,100 |
| 2019-10-04 | $7.75 | $8.18 | 500 |
| 2019-10-03 | $7.80 | $8.24 | 0 |
| 2019-10-02 | $7.80 | $8.24 | 64,800 |
| 2019-10-01 | $8.25 | $8.71 | 750,000 |
| 2019-09-30 | $8.25 | $8.71 | 100 |
| 2019-09-27 | $8.25 | $8.71 | 0 |
| 2019-09-26 | $8.25 | $8.71 | 0 |
| 2019-09-25 | $8.25 | $8.71 | 225,400 |
| 2019-09-24 | $8.25 | $8.71 | 100 |
| 2019-09-23 | $8.45 | $8.92 | 100 |
| 2019-09-20 | $8.45 | $8.92 | 8,200 |
| 2019-09-19 | $8.00 | $8.45 | 0 |
| 2019-09-18 | $8.00 | $8.45 | 0 |
| 2019-09-17 | $8.00 | $8.45 | 271,500 |
| 2019-09-16 | $8.00 | $8.45 | 100 |
| 2019-09-13 | $8.00 | $8.45 | 100 |
| 2019-09-12 | $8.11 | $8.56 | 530,100 |
| 2019-09-11 | $8.01 | $8.46 | 442,800 |
| 2019-09-10 | $7.94 | $8.38 | 0 |
| 2019-09-09 | $7.94 | $8.38 | 1,644,700 |
| 2019-09-06 | $7.95 | $8.39 | 1,000 |
| 2019-09-05 | $8.00 | $8.45 | 9,800 |
| 2019-09-04 | $7.68 | $8.11 | 331,800 |
| 2019-09-03 | $7.66 | $8.09 | 401,000 |
| 2019-08-30 | $7.90 | $8.34 | 0 |
| 2019-08-29 | $7.90 | $8.34 | 257,700 |
| 2019-08-28 | $7.80 | $8.24 | 800 |
| 2019-08-27 | $8.16 | $8.62 | 0 |
| 2019-08-26 | $8.16 | $8.62 | 0 |
| 2019-08-23 | $8.16 | $8.62 | 212,900 |
| 2019-08-22 | $8.14 | $8.59 | 763,100 |
| 2019-08-21 | $8.42 | $8.89 | 461,900 |
| 2019-08-20 | $8.34 | $8.81 | 0 |
| 2019-08-19 | $8.34 | $8.81 | 443,800 |
| 2019-08-16 | $8.14 | $8.59 | 0 |
| 2019-08-15 | $8.14 | $8.59 | 282,700 |
| 2019-08-14 | $8.32 | $8.78 | 13,200 |
| 2019-08-13 | $8.61 | $9.09 | 400,400 |
| 2019-08-12 | $8.71 | $9.20 | 0 |
| 2019-08-09 | $8.71 | $9.20 | 400,400 |
| 2019-08-08 | $8.41 | $8.88 | 0 |
| 2019-08-07 | $8.41 | $8.88 | 100 |
| 2019-08-06 | $8.41 | $8.88 | 1,127,700 |
| 2019-08-05 | $8.41 | $8.88 | 1,127,700 |
| 2019-08-02 | $8.55 | $9.03 | 466,300 |
| 2019-08-01 | $8.90 | $9.40 | 72,300 |
| 2019-07-31 | $8.81 | $9.30 | 400 |
| 2019-07-30 | $8.80 | $9.29 | 105,700 |
| 2019-07-29 | $8.91 | $9.41 | 1,000 |
| 2019-07-26 | $8.91 | $9.41 | 114,000 |
| 2019-07-25 | $8.71 | $9.20 | 0 |
| 2019-07-24 | $8.71 | $9.20 | 931,000 |
| 2019-07-23 | $8.85 | $9.34 | 398,000 |
| 2019-07-22 | $8.76 | $9.25 | 300 |
| 2019-07-19 | $8.89 | $9.39 | 1,800 |
| 2019-07-18 | $8.80 | $9.29 | 2,949,000 |
| 2019-07-17 | $8.65 | $9.13 | 362,200 |
| 2019-07-16 | $9.50 | $10.03 | 174,900 |
| 2019-07-15 | $9.60 | $10.14 | 3,000 |
| 2019-07-12 | $9.60 | $10.14 | 1,100 |
| 2019-07-11 | $9.44 | $9.97 | 5,100 |
| 2019-07-10 | $9.50 | $10.03 | 71,200 |
| 2019-07-09 | $9.54 | $10.07 | 0 |
| 2019-07-08 | $9.54 | $10.07 | 50,000 |
| 2019-07-05 | $9.54 | $10.07 | 2,000 |
| 2019-07-03 | $9.54 | $10.07 | 0 |
| 2019-07-02 | $9.54 | $10.07 | 197,300 |
| 2019-07-01 | $9.53 | $10.06 | 0 |
| 2019-06-28 | $9.53 | $10.06 | 400 |
| 2019-06-27 | $9.62 | $10.16 | 11,000 |
| 2019-06-26 | $9.70 | $10.24 | 1,000 |
| 2019-06-25 | $9.75 | $10.29 | 48,300 |
| 2019-06-24 | $9.95 | $10.51 | 2,900 |
| 2019-06-21 | $9.89 | $10.44 | 0 |
| 2019-06-20 | $9.89 | $10.44 | 600 |
| 2019-06-19 | $9.65 | $10.19 | 1,300 |
| 2019-06-18 | $9.65 | $10.19 | 2,300 |
| 2019-06-17 | $9.60 | $10.14 | 40,000 |
| 2019-06-14 | $9.60 | $10.14 | 0 |
| 2019-06-13 | $9.60 | $10.14 | 2,300 |
| 2019-06-12 | $9.75 | $10.29 | 187,300 |
| 2019-06-11 | $9.70 | $10.24 | 64,000 |
| 2019-06-10 | $9.65 | $10.19 | 5,100 |
| 2019-06-07 | $9.95 | $10.51 | 36,600 |
| 2019-06-06 | $9.80 | $10.35 | 100 |
| 2019-06-05 | $9.70 | $10.24 | 100 |
| 2019-06-04 | $9.70 | $10.24 | 40,000 |
| 2019-06-03 | $9.70 | $10.24 | 2,900 |
| 2019-05-31 | $9.70 | $10.24 | 502,600 |
| 2019-05-30 | $9.82 | $10.37 | 200,400 |
| 2019-05-29 | $9.64 | $10.18 | 790,700 |
| 2019-05-28 | $10.04 | $10.60 | 100 |
| 2019-05-24 | $10.04 | $10.60 | 3,600 |
| 2019-05-23 | $9.77 | $10.32 | 8,600 |
| 2019-05-22 | $9.77 | $10.32 | 0 |
| 2019-05-21 | $9.77 | $10.32 | 1,200 |
| 2019-05-20 | $9.51 | $10.04 | 191,500 |
| 2019-05-17 | $9.38 | $9.90 | 617,000 |
| 2019-05-16 | $9.40 | $9.92 | 951,000 |
| 2019-05-15 | $9.01 | $9.51 | 3,300 |
| 2019-05-14 | $9.01 | $9.51 | 235,000 |
| 2019-05-13 | $9.01 | $9.51 | 5,400 |
| 2019-05-10 | $9.10 | $9.61 | 40,700 |
| 2019-05-09 | $9.10 | $9.61 | 13,400 |
| 2019-05-08 | $9.29 | $9.81 | 230,800 |
| 2019-05-07 | $9.29 | $9.81 | 200,500 |
| 2019-05-06 | $9.53 | $10.06 | 600 |
| 2019-05-03 | $9.65 | $10.19 | 1,100 |
| 2019-05-02 | $9.99 | $10.55 | 229,100 |
| 2019-05-01 | $9.99 | $10.55 | 0 |
| 2019-04-30 | $9.99 | $10.55 | 1,100 |
| 2019-04-29 | $10.04 | $10.60 | 202,500 |
| 2019-04-26 | $10.07 | $10.63 | 368,000 |
| 2019-04-25 | $10.00 | $10.56 | 0 |
| 2019-04-24 | $10.00 | $10.56 | 180,100 |
| 2019-04-23 | $10.05 | $10.61 | 204,200 |
| 2019-04-22 | $10.05 | $10.61 | 103,800 |
| 2019-04-18 | $10.09 | $10.65 | 106,300 |
| 2019-04-17 | $10.41 | $10.99 | 1,000 |
| 2019-04-16 | $9.73 | $10.27 | 7,200 |
| 2019-04-15 | $9.73 | $10.27 | 202,900 |
| 2019-04-12 | $9.89 | $10.44 | 236,600 |
| 2019-04-11 | $9.87 | $10.42 | 671,200 |
| 2019-04-10 | $9.73 | $10.27 | 259,900 |
| 2019-04-09 | $9.73 | $10.27 | 0 |
| 2019-04-08 | $9.73 | $10.27 | 272,000 |
| 2019-04-05 | $9.62 | $10.16 | 15,600 |
| 2019-04-04 | $9.69 | $10.23 | 100 |
| 2019-04-03 | $9.77 | $10.32 | 352,200 |
| 2019-04-02 | $9.40 | $9.92 | 689,400 |
| 2019-04-01 | $9.40 | $9.92 | 500 |
| 2019-03-29 | $9.26 | $9.78 | 250,200 |
| 2019-03-28 | $9.42 | $9.95 | 125,000 |
| 2019-03-27 | $9.42 | $9.83 | 149,700 |
| 2019-03-26 | $9.42 | $9.83 | 251,100 |
| 2019-03-25 | $9.26 | $9.67 | 13,500 |
| 2019-03-22 | $9.43 | $9.84 | 252,900 |
| 2019-03-21 | $9.71 | $10.13 | 0 |
| 2019-03-20 | $9.71 | $10.13 | 275,300 |
| 2019-03-19 | $9.71 | $10.13 | 116,800 |
| 2019-03-18 | $9.50 | $9.92 | 16,300 |
| 2019-03-15 | $9.50 | $9.92 | 5,100 |
| 2019-03-14 | $9.40 | $9.81 | 200 |
| 2019-03-13 | $9.35 | $9.76 | 713,700 |
| 2019-03-12 | $9.14 | $9.54 | 0 |
| 2019-03-11 | $9.14 | $9.54 | 0 |
| 2019-03-08 | $9.14 | $9.54 | 126,100 |
| 2019-03-07 | $9.18 | $9.58 | 0 |
| 2019-03-06 | $9.18 | $9.58 | 1,800 |
| 2019-03-05 | $9.26 | $9.67 | 91,200 |
| 2019-03-04 | $9.32 | $9.73 | 1,700 |
| 2019-03-01 | $9.33 | $9.74 | 52,800 |
| 2019-02-28 | $9.20 | $9.60 | 238,100 |
| 2019-02-27 | $9.20 | $9.60 | 225,400 |
| 2019-02-26 | $9.24 | $9.64 | 90,300 |
| 2019-02-25 | $9.31 | $9.72 | 355,400 |
| 2019-02-22 | $9.20 | $9.60 | 100 |
| 2019-02-21 | $9.20 | $9.60 | 1,300 |
| 2019-02-20 | $9.03 | $9.43 | 6,600 |
| 2019-02-19 | $9.03 | $9.43 | 6,600 |
| 2019-02-15 | $9.10 | $9.50 | 0 |
| 2019-02-14 | $9.10 | $9.50 | 0 |
| 2019-02-13 | $9.10 | $9.50 | 14,300 |
| 2019-02-12 | $8.66 | $9.04 | 100 |
| 2019-02-11 | $8.66 | $9.04 | 8,700 |
| 2019-02-08 | $8.66 | $9.04 | 4,300 |
| 2019-02-07 | $8.66 | $9.04 | 5,600 |
| 2019-02-06 | $8.80 | $9.18 | 8,500 |
| 2019-02-05 | $8.80 | $9.18 | 225,500 |
| 2019-02-04 | $8.93 | $9.32 | 200,000 |
| 2019-02-01 | $8.93 | $9.32 | 36,300 |
| 2019-01-31 | $8.94 | $9.33 | 255,800 |
| 2019-01-30 | $8.93 | $9.32 | 5,400 |
| 2019-01-29 | $8.82 | $9.21 | 256,200 |
| 2019-01-28 | $8.94 | $9.33 | 250,000 |
| 2019-01-25 | $8.94 | $9.33 | 400 |
| 2019-01-24 | $8.60 | $8.98 | 300 |
| 2019-01-23 | $8.53 | $8.90 | 400 |
| 2019-01-22 | $8.37 | $8.74 | 100 |
| 2019-01-18 | $8.37 | $8.74 | 85,800 |
| 2019-01-17 | $8.37 | $8.74 | 0 |
| 2019-01-16 | $8.37 | $8.74 | 351,300 |
| 2019-01-15 | $8.65 | $9.03 | 0 |
| 2019-01-14 | $8.65 | $9.03 | 0 |
| 2019-01-11 | $8.65 | $9.03 | 3,000 |
| 2019-01-10 | $8.66 | $9.04 | 900 |
| 2019-01-09 | $8.96 | $9.35 | 500 |
| 2019-01-08 | $8.25 | $8.61 | 0 |
| 2019-01-07 | $8.25 | $8.61 | 0 |
| 2019-01-04 | $8.25 | $8.61 | 0 |
| 2019-01-03 | $8.25 | $8.61 | 200 |
| 2019-01-02 | $8.80 | $9.18 | 140,400 |