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
- 2018-05-10 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 | $7.15 | $7.15 | 45,500 |
| 2019-12-30 | $7.14 | $7.14 | 71,100 |
| 2019-12-27 | $7.40 | $7.40 | 59,800 |
| 2019-12-26 | $7.93 | $7.93 | 39,700 |
| 2019-12-24 | $7.80 | $7.80 | 24,900 |
| 2019-12-23 | $7.76 | $7.76 | 38,900 |
| 2019-12-20 | $8.02 | $8.02 | 48,100 |
| 2019-12-19 | $8.10 | $8.10 | 13,200 |
| 2019-12-18 | $8.23 | $8.23 | 60,300 |
| 2019-12-17 | $8.00 | $8.00 | 51,800 |
| 2019-12-16 | $8.05 | $8.05 | 12,700 |
| 2019-12-13 | $8.32 | $8.32 | 6,300 |
| 2019-12-12 | $8.15 | $8.15 | 7,300 |
| 2019-12-11 | $8.17 | $8.17 | 18,500 |
| 2019-12-10 | $8.31 | $8.31 | 16,200 |
| 2019-12-09 | $8.42 | $8.42 | 44,500 |
| 2019-12-06 | $9.00 | $9.00 | 30,900 |
| 2019-12-05 | $8.86 | $8.86 | 29,900 |
| 2019-12-04 | $9.11 | $9.11 | 13,700 |
| 2019-12-03 | $9.43 | $9.43 | 11,500 |
| 2019-12-02 | $9.30 | $9.30 | 18,300 |
| 2019-11-29 | $9.89 | $9.89 | 1,400 |
| 2019-11-27 | $9.50 | $9.50 | 26,300 |
| 2019-11-26 | $9.16 | $9.16 | 4,100 |
| 2019-11-25 | $9.10 | $9.10 | 22,300 |
| 2019-11-22 | $9.05 | $9.05 | 28,200 |
| 2019-11-21 | $9.45 | $9.45 | 32,300 |
| 2019-11-20 | $9.35 | $9.35 | 17,800 |
| 2019-11-19 | $9.45 | $9.45 | 16,700 |
| 2019-11-18 | $9.32 | $9.32 | 49,300 |
| 2019-11-15 | $9.65 | $9.65 | 22,200 |
| 2019-11-14 | $10.20 | $10.20 | 18,100 |
| 2019-11-13 | $10.00 | $10.00 | 32,700 |
| 2019-11-12 | $11.20 | $11.20 | 21,200 |
| 2019-11-11 | $10.80 | $10.80 | 31,300 |
| 2019-11-08 | $11.25 | $11.25 | 58,700 |
| 2019-11-07 | $10.94 | $10.94 | 27,700 |
| 2019-11-06 | $10.75 | $10.75 | 20,600 |
| 2019-11-05 | $10.70 | $10.70 | 29,500 |
| 2019-11-04 | $11.01 | $11.01 | 98,700 |
| 2019-11-01 | $9.69 | $9.69 | 15,300 |
| 2019-10-31 | $9.25 | $9.25 | 16,400 |
| 2019-10-30 | $9.29 | $9.29 | 11,400 |
| 2019-10-29 | $9.40 | $9.40 | 57,700 |
| 2019-10-28 | $9.66 | $9.66 | 45,500 |
| 2019-10-25 | $9.90 | $9.90 | 67,800 |
| 2019-10-24 | $8.79 | $8.79 | 36,400 |
| 2019-10-23 | $8.20 | $8.20 | 60,500 |
| 2019-10-22 | $9.10 | $9.10 | 16,400 |
| 2019-10-21 | $9.17 | $9.17 | 19,100 |
| 2019-10-18 | $8.52 | $8.52 | 13,600 |
| 2019-10-17 | $8.80 | $8.80 | 9,300 |
| 2019-10-16 | $8.75 | $8.75 | 21,200 |
| 2019-10-15 | $9.21 | $9.21 | 27,800 |
| 2019-10-14 | $9.50 | $9.50 | 9,200 |
| 2019-10-11 | $9.32 | $9.32 | 24,200 |
| 2019-10-10 | $9.91 | $9.91 | 32,400 |
| 2019-10-09 | $10.70 | $10.70 | 70,700 |
| 2019-10-08 | $9.48 | $9.48 | 20,300 |
| 2019-10-07 | $9.55 | $9.55 | 23,100 |
| 2019-10-04 | $8.60 | $8.60 | 31,000 |
| 2019-10-03 | $8.50 | $8.50 | 9,900 |
| 2019-10-02 | $8.65 | $8.65 | 14,500 |
| 2019-10-01 | $8.38 | $8.38 | 44,000 |
| 2019-09-30 | $8.90 | $8.90 | 75,900 |
| 2019-09-27 | $9.05 | $9.05 | 53,000 |
| 2019-09-26 | $9.55 | $9.55 | 152,500 |
| 2019-09-25 | $10.05 | $10.05 | 79,800 |
| 2019-09-24 | $11.16 | $11.16 | 98,900 |
| 2019-09-23 | $12.00 | $12.00 | 34,100 |
| 2019-09-20 | $12.30 | $12.30 | 30,100 |
| 2019-09-19 | $13.20 | $13.20 | 103,800 |
| 2019-09-18 | $14.40 | $14.40 | 78,600 |
| 2019-09-17 | $14.22 | $14.22 | 91,500 |
| 2019-09-16 | $12.05 | $12.05 | 24,600 |
| 2019-09-13 | $11.98 | $11.98 | 8,000 |
| 2019-09-12 | $12.00 | $12.00 | 29,100 |
| 2019-09-11 | $11.36 | $11.36 | 24,500 |
| 2019-09-10 | $11.07 | $11.07 | 21,400 |
| 2019-09-09 | $11.75 | $11.75 | 8,100 |
| 2019-09-06 | $11.72 | $11.72 | 11,900 |
| 2019-09-05 | $11.90 | $11.90 | 5,700 |
| 2019-09-04 | $12.14 | $12.14 | 16,900 |
| 2019-09-03 | $11.80 | $11.80 | 20,500 |
| 2019-08-30 | $10.90 | $10.90 | 16,600 |
| 2019-08-29 | $10.60 | $10.60 | 71,500 |
| 2019-08-28 | $11.55 | $11.55 | 40,000 |
| 2019-08-27 | $12.00 | $12.00 | 33,400 |
| 2019-08-26 | $12.52 | $12.52 | 22,300 |
| 2019-08-23 | $13.10 | $13.10 | 21,500 |
| 2019-08-22 | $13.03 | $13.03 | 84,400 |
| 2019-08-21 | $12.01 | $12.01 | 21,800 |
| 2019-08-20 | $12.40 | $12.40 | 16,800 |
| 2019-08-19 | $12.37 | $12.37 | 16,900 |
| 2019-08-16 | $12.22 | $12.22 | 28,100 |
| 2019-08-15 | $11.63 | $11.63 | 21,300 |
| 2019-08-14 | $11.28 | $11.28 | 93,900 |
| 2019-08-13 | $12.77 | $12.77 | 99,100 |
| 2019-08-12 | $13.99 | $13.99 | 18,100 |
| 2019-08-09 | $14.37 | $14.37 | 25,200 |
| 2019-08-08 | $14.02 | $14.02 | 32,800 |
| 2019-08-07 | $14.50 | $14.50 | 62,800 |
| 2019-08-06 | $14.51 | $14.51 | 88,700 |
| 2019-08-05 | $15.25 | $15.25 | 161,400 |
| 2019-08-02 | $14.80 | $14.80 | 56,000 |
| 2019-08-01 | $14.90 | $14.90 | 47,500 |
| 2019-07-31 | $15.85 | $15.85 | 87,000 |
| 2019-07-30 | $15.00 | $15.00 | 48,600 |
| 2019-07-29 | $14.06 | $14.06 | 28,100 |
| 2019-07-26 | $13.65 | $13.65 | 23,000 |
| 2019-07-25 | $13.56 | $13.56 | 53,300 |
| 2019-07-24 | $13.41 | $13.41 | 58,000 |
| 2019-07-23 | $14.20 | $14.20 | 79,900 |
| 2019-07-22 | $14.84 | $14.84 | 63,600 |
| 2019-07-19 | $15.22 | $15.22 | 48,400 |
| 2019-07-18 | $16.35 | $16.35 | 68,700 |
| 2019-07-17 | $15.60 | $15.60 | 130,900 |
| 2019-07-16 | $14.64 | $14.64 | 206,500 |
| 2019-07-15 | $17.09 | $17.09 | 199,300 |
| 2019-07-12 | $19.40 | $19.40 | 105,200 |
| 2019-07-11 | $18.82 | $18.82 | 196,400 |
| 2019-07-10 | $19.90 | $19.90 | 193,700 |
| 2019-07-09 | $22.01 | $22.01 | 304,400 |
| 2019-07-08 | $20.07 | $20.07 | 142,300 |
| 2019-07-05 | $17.30 | $17.30 | 87,900 |
| 2019-07-03 | $17.11 | $17.11 | 91,400 |
| 2019-07-02 | $15.69 | $15.69 | 158,300 |
| 2019-07-01 | $14.15 | $14.15 | 207,100 |
| 2019-06-28 | $16.89 | $16.89 | 259,200 |
| 2019-06-27 | $15.11 | $15.11 | 481,900 |
| 2019-06-26 | $21.90 | $21.90 | 458,300 |
| 2019-06-25 | $17.06 | $17.06 | 516,100 |
| 2019-06-24 | $23.70 | $23.70 | 545,100 |
| 2019-06-21 | $34.00 | $34.00 | 205,800 |
| 2019-06-20 | $36.88 | $36.88 | 173,100 |
| 2019-06-19 | $41.12 | $41.12 | 78,100 |
| 2019-06-18 | $41.29 | $41.29 | 156,800 |
| 2019-06-17 | $45.88 | $45.88 | 142,300 |
| 2019-06-14 | $42.15 | $42.15 | 62,900 |
| 2019-06-13 | $40.50 | $40.50 | 66,400 |
| 2019-06-12 | $37.99 | $37.99 | 113,800 |
| 2019-06-11 | $33.85 | $33.85 | 36,100 |
| 2019-06-10 | $34.70 | $34.70 | 72,800 |
| 2019-06-07 | $34.24 | $34.24 | 168,400 |
| 2019-06-06 | $29.95 | $29.95 | 149,500 |
| 2019-06-05 | $35.25 | $35.25 | 128,900 |
| 2019-06-04 | $32.31 | $32.31 | 257,800 |
| 2019-06-03 | $36.50 | $36.50 | 186,100 |
| 2019-05-31 | $43.06 | $43.06 | 170,300 |
| 2019-05-30 | $39.95 | $39.95 | 269,300 |
| 2019-05-29 | $36.08 | $36.08 | 220,700 |
| 2019-05-28 | $32.50 | $32.50 | 239,200 |
| 2019-05-24 | $25.00 | $25.00 | 80,400 |
| 2019-05-23 | $22.50 | $22.50 | 41,500 |
| 2019-05-22 | $23.63 | $23.63 | 29,000 |
| 2019-05-21 | $25.40 | $25.40 | 71,700 |
| 2019-05-20 | $23.55 | $23.55 | 108,800 |
| 2019-05-17 | $20.76 | $20.76 | 256,600 |
| 2019-05-16 | $27.20 | $27.20 | 185,100 |
| 2019-05-15 | $26.84 | $26.84 | 126,900 |
| 2019-05-14 | $21.40 | $21.40 | 101,400 |
| 2019-05-13 | $20.70 | $20.70 | 133,300 |
| 2019-05-10 | $16.77 | $16.77 | 61,400 |
| 2019-05-09 | $16.25 | $16.25 | 28,300 |
| 2019-05-08 | $15.88 | $15.88 | 13,000 |
| 2019-05-07 | $15.75 | $15.75 | 54,600 |
| 2019-05-06 | $14.98 | $14.98 | 38,800 |
| 2019-05-03 | $14.60 | $14.60 | 51,600 |
| 2019-05-02 | $14.00 | $14.00 | 17,300 |
| 2019-05-01 | $14.15 | $14.15 | 32,800 |
| 2019-04-30 | $14.74 | $14.74 | 32,100 |
| 2019-04-29 | $13.93 | $13.93 | 53,100 |
| 2019-04-26 | $14.50 | $14.50 | 38,400 |
| 2019-04-25 | $15.26 | $15.26 | 35,600 |
| 2019-04-24 | $15.50 | $15.50 | 66,300 |
| 2019-04-23 | $15.89 | $15.89 | 53,800 |
| 2019-04-22 | $14.37 | $14.37 | 45,000 |
| 2019-04-18 | $13.63 | $13.63 | 30,500 |
| 2019-04-17 | $12.99 | $12.99 | 55,500 |
| 2019-04-16 | $14.10 | $14.10 | 34,200 |
| 2019-04-15 | $13.53 | $13.53 | 48,600 |
| 2019-04-12 | $13.09 | $13.09 | 27,300 |
| 2019-04-11 | $13.00 | $13.00 | 69,600 |
| 2019-04-10 | $14.67 | $14.67 | 116,900 |
| 2019-04-09 | $12.20 | $12.20 | 30,600 |
| 2019-04-08 | $11.77 | $11.77 | 127,400 |
| 2019-04-05 | $9.73 | $9.73 | 28,500 |
| 2019-04-04 | $8.45 | $8.45 | 27,800 |
| 2019-04-03 | $8.89 | $8.89 | 50,500 |
| 2019-04-02 | $8.10 | $8.10 | 47,800 |
| 2019-04-01 | $7.39 | $7.39 | 21,100 |
| 2019-03-29 | $7.18 | $7.18 | 40,100 |
| 2019-03-28 | $7.51 | $7.51 | 26,900 |
| 2019-03-27 | $7.00 | $7.00 | 64,600 |
| 2019-03-26 | $6.56 | $6.56 | 37,200 |
| 2019-03-25 | $6.95 | $6.95 | 42,100 |
| 2019-03-22 | $7.63 | $7.63 | 24,600 |
| 2019-03-21 | $8.04 | $8.04 | 9,000 |
| 2019-03-20 | $8.15 | $8.15 | 11,100 |
| 2019-03-19 | $8.10 | $8.10 | 11,500 |
| 2019-03-18 | $7.70 | $7.70 | 21,300 |
| 2019-03-15 | $8.02 | $8.02 | 24,000 |
| 2019-03-14 | $7.73 | $7.73 | 22,400 |
| 2019-03-13 | $7.97 | $7.97 | 14,600 |
| 2019-03-12 | $8.51 | $8.51 | 3,000 |
| 2019-03-11 | $8.40 | $8.40 | 5,900 |
| 2019-03-08 | $8.43 | $8.43 | 7,800 |
| 2019-03-07 | $9.00 | $9.00 | 5,900 |
| 2019-03-06 | $8.61 | $8.61 | 4,800 |
| 2019-03-05 | $8.55 | $8.55 | 14,800 |
| 2019-03-04 | $8.16 | $8.16 | 38,200 |
| 2019-03-01 | $9.15 | $9.15 | 8,300 |
| 2019-02-28 | $8.95 | $8.95 | 10,500 |
| 2019-02-27 | $8.97 | $8.97 | 15,100 |
| 2019-02-26 | $8.65 | $8.65 | 9,500 |
| 2019-02-25 | $8.18 | $8.18 | 17,800 |
| 2019-02-22 | $9.00 | $9.00 | 25,900 |
| 2019-02-21 | $8.10 | $8.10 | 5,900 |
| 2019-02-20 | $7.86 | $7.86 | 67,000 |
| 2019-02-19 | $8.45 | $8.45 | 33,200 |
| 2019-02-15 | $7.53 | $7.53 | 3,800 |
| 2019-02-14 | $7.45 | $7.45 | 3,000 |
| 2019-02-13 | $7.60 | $7.60 | 4,700 |
| 2019-02-12 | $7.50 | $7.50 | 11,300 |
| 2019-02-11 | $7.74 | $7.74 | 8,900 |
| 2019-02-08 | $7.51 | $7.51 | 20,900 |
| 2019-02-07 | $6.95 | $6.95 | 15,200 |
| 2019-02-06 | $7.10 | $7.10 | 8,600 |
| 2019-02-05 | $7.06 | $7.06 | 8,300 |
| 2019-02-04 | $6.85 | $6.85 | 10,800 |
| 2019-02-01 | $6.90 | $6.90 | 15,400 |
| 2019-01-31 | $7.00 | $7.00 | 6,400 |
| 2019-01-30 | $6.98 | $6.98 | 4,600 |
| 2019-01-29 | $6.99 | $6.99 | 24,100 |
| 2019-01-28 | $6.90 | $6.90 | 38,300 |
| 2019-01-25 | $7.43 | $7.43 | 15,400 |
| 2019-01-24 | $7.30 | $7.30 | 9,400 |
| 2019-01-23 | $7.25 | $7.25 | 5,100 |
| 2019-01-22 | $7.30 | $7.30 | 5,700 |
| 2019-01-18 | $7.50 | $7.50 | 3,700 |
| 2019-01-17 | $7.69 | $7.69 | 5,900 |
| 2019-01-16 | $7.25 | $7.25 | 15,500 |
| 2019-01-15 | $7.26 | $7.26 | 4,800 |
| 2019-01-14 | $7.70 | $7.70 | 19,300 |
| 2019-01-11 | $7.30 | $7.30 | 26,500 |
| 2019-01-10 | $7.00 | $7.00 | 21,900 |
| 2019-01-09 | $7.10 | $7.10 | 24,000 |
| 2019-01-08 | $7.08 | $7.08 | 52,400 |
| 2019-01-07 | $7.57 | $7.57 | 50,300 |
| 2019-01-04 | $7.97 | $7.97 | 52,400 |
| 2019-01-03 | $7.48 | $7.48 | 17,800 |
| 2019-01-02 | $8.19 | $8.19 | 39,500 |