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
- 2007-10-01 to 2026-08-28
- 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 | $10.15 | $10.72 | 12,101 |
| 2019-12-30 | $10.14 | $10.71 | 1,600 |
| 2019-12-27 | $10.40 | $10.98 | 0 |
| 2019-12-26 | $10.40 | $10.98 | 500 |
| 2019-12-24 | $10.30 | $10.88 | 1,056 |
| 2019-12-23 | $10.35 | $10.93 | 3,744 |
| 2019-12-20 | $10.30 | $10.88 | 5,610 |
| 2019-12-19 | $10.30 | $10.88 | 9,292 |
| 2019-12-18 | $10.10 | $10.67 | 4,450 |
| 2019-12-17 | $9.95 | $10.51 | 1,100 |
| 2019-12-16 | $9.99 | $10.55 | 1,619 |
| 2019-12-13 | $10.20 | $10.77 | 5,185 |
| 2019-12-12 | $9.66 | $10.20 | 3,300 |
| 2019-12-11 | $9.63 | $10.17 | 4,189 |
| 2019-12-10 | $9.55 | $10.09 | 11,631 |
| 2019-12-09 | $9.55 | $10.09 | 13,026 |
| 2019-12-06 | $9.50 | $10.03 | 18,562 |
| 2019-12-05 | $9.30 | $9.82 | 3,188 |
| 2019-12-04 | $9.37 | $9.90 | 0 |
| 2019-12-03 | $9.37 | $9.90 | 3,200 |
| 2019-12-02 | $9.55 | $10.09 | 188 |
| 2019-11-29 | $9.40 | $9.93 | 0 |
| 2019-11-27 | $9.40 | $9.93 | 0 |
| 2019-11-26 | $9.40 | $9.93 | 1,500 |
| 2019-11-25 | $9.50 | $10.03 | 1,941 |
| 2019-11-22 | $9.44 | $9.97 | 3,059 |
| 2019-11-21 | $8.99 | $9.49 | 1,125 |
| 2019-11-20 | $8.90 | $9.40 | 14,808 |
| 2019-11-19 | $9.06 | $9.57 | 6,300 |
| 2019-11-18 | $9.70 | $10.25 | 2,498 |
| 2019-11-15 | $9.40 | $9.93 | 254,994 |
| 2019-11-14 | $9.35 | $9.88 | 8,420 |
| 2019-11-13 | $9.85 | $10.40 | 5,727 |
| 2019-11-12 | $10.35 | $10.93 | 296 |
| 2019-11-11 | $10.35 | $10.93 | 120 |
| 2019-11-08 | $10.35 | $10.93 | 6,800 |
| 2019-11-07 | $10.35 | $10.93 | 5,071 |
| 2019-11-06 | $10.01 | $10.57 | 17,547 |
| 2019-11-05 | $10.05 | $10.61 | 8,539 |
| 2019-11-04 | $10.50 | $11.09 | 6,250 |
| 2019-11-01 | $10.50 | $11.09 | 1,900 |
| 2019-10-31 | $10.70 | $11.30 | 9,755 |
| 2019-10-30 | $11.15 | $11.78 | 6,236 |
| 2019-10-29 | $10.90 | $11.51 | 10,200 |
| 2019-10-28 | $10.91 | $11.52 | 5,283 |
| 2019-10-25 | $11.30 | $11.94 | 0 |
| 2019-10-24 | $11.30 | $11.94 | 4,725 |
| 2019-10-23 | $11.20 | $11.83 | 31,213 |
| 2019-10-22 | $11.40 | $12.04 | 114 |
| 2019-10-21 | $11.50 | $12.15 | 1,800 |
| 2019-10-18 | $11.05 | $11.67 | 815 |
| 2019-10-17 | $11.00 | $11.62 | 3,502 |
| 2019-10-16 | $11.10 | $11.72 | 3,523 |
| 2019-10-15 | $11.25 | $11.88 | 904 |
| 2019-10-14 | $11.15 | $11.78 | 0 |
| 2019-10-11 | $11.15 | $11.78 | 800 |
| 2019-10-10 | $11.35 | $11.99 | 100 |
| 2019-10-09 | $11.45 | $12.09 | 2,715 |
| 2019-10-08 | $11.40 | $12.04 | 5,505 |
| 2019-10-07 | $11.70 | $12.36 | 718 |
| 2019-10-04 | $11.75 | $12.41 | 32,906 |
| 2019-10-03 | $11.20 | $11.83 | 4,384 |
| 2019-10-02 | $11.01 | $11.63 | 10,061 |
| 2019-10-01 | $11.60 | $12.25 | 2,686 |
| 2019-09-30 | $12.00 | $12.67 | 25,171 |
| 2019-09-27 | $11.95 | $12.62 | 500 |
| 2019-09-26 | $11.50 | $12.15 | 17,650 |
| 2019-09-25 | $12.00 | $12.67 | 3,750 |
| 2019-09-24 | $11.95 | $12.62 | 11,400 |
| 2019-09-23 | $12.20 | $12.89 | 2,200 |
| 2019-09-20 | $11.99 | $12.66 | 11,986 |
| 2019-09-19 | $12.10 | $12.78 | 12,400 |
| 2019-09-18 | $12.24 | $12.93 | 132,998 |
| 2019-09-17 | $12.25 | $12.94 | 17,362 |
| 2019-09-16 | $12.25 | $12.94 | 18,465 |
| 2019-09-13 | $12.30 | $12.99 | 3,268 |
| 2019-09-12 | $12.39 | $13.09 | 4,852 |
| 2019-09-11 | $12.15 | $12.83 | 6,228 |
| 2019-09-10 | $12.19 | $12.88 | 48,849 |
| 2019-09-09 | $12.05 | $12.73 | 262,599 |
| 2019-09-06 | $10.30 | $10.88 | 3,703 |
| 2019-09-05 | $11.00 | $11.62 | 27,090 |
| 2019-09-04 | $11.00 | $11.62 | 202,568 |
| 2019-09-03 | $10.90 | $11.51 | 3,125 |
| 2019-08-30 | $10.80 | $11.41 | 983 |
| 2019-08-29 | $10.80 | $11.41 | 1,200 |
| 2019-08-28 | $10.25 | $10.83 | 800 |
| 2019-08-27 | $10.20 | $10.77 | 2,575 |
| 2019-08-26 | $10.50 | $11.09 | 100 |
| 2019-08-23 | $10.25 | $10.83 | 17,410 |
| 2019-08-22 | $10.50 | $11.09 | 1,550 |
| 2019-08-21 | $10.49 | $11.08 | 1,008 |
| 2019-08-20 | $9.69 | $10.23 | 2,500 |
| 2019-08-19 | $9.75 | $10.30 | 228 |
| 2019-08-16 | $9.94 | $10.50 | 100 |
| 2019-08-15 | $9.60 | $10.14 | 100 |
| 2019-08-14 | $9.55 | $10.09 | 1,288 |
| 2019-08-13 | $9.75 | $10.30 | 400 |
| 2019-08-12 | $9.70 | $10.25 | 760 |
| 2019-08-09 | $9.86 | $10.41 | 2,537 |
| 2019-08-08 | $9.95 | $10.51 | 200 |
| 2019-08-07 | $9.90 | $10.46 | 2,125 |
| 2019-08-06 | $9.95 | $10.51 | 3,800 |
| 2019-08-05 | $9.85 | $10.40 | 400 |
| 2019-08-02 | $10.25 | $10.83 | 2,200 |
| 2019-08-01 | $10.50 | $11.09 | 268 |
| 2019-07-31 | $10.65 | $11.25 | 1,299 |
| 2019-07-30 | $10.50 | $11.09 | 3,776 |
| 2019-07-29 | $10.54 | $11.13 | 6,774 |
| 2019-07-26 | $10.74 | $11.34 | 300 |
| 2019-07-25 | $9.90 | $10.46 | 7,744 |
| 2019-07-24 | $10.25 | $10.83 | 0 |
| 2019-07-23 | $10.25 | $10.83 | 862 |
| 2019-07-22 | $10.20 | $10.77 | 954 |
| 2019-07-19 | $9.50 | $10.03 | 27,100 |
| 2019-07-18 | $9.00 | $9.51 | 27,800 |
| 2019-07-17 | $10.02 | $10.58 | 2,190 |
| 2019-07-16 | $10.80 | $11.41 | 4,521 |
| 2019-07-15 | $10.99 | $11.61 | 3,928 |
| 2019-07-12 | $11.18 | $11.81 | 7,990 |
| 2019-07-11 | $11.78 | $12.44 | 44,087 |
| 2019-07-10 | $11.81 | $12.47 | 785 |
| 2019-07-09 | $12.24 | $12.93 | 100 |
| 2019-07-08 | $12.30 | $12.99 | 2,204 |
| 2019-07-05 | $12.25 | $12.94 | 2,768 |
| 2019-07-03 | $12.30 | $12.99 | 100 |
| 2019-07-02 | $12.26 | $12.95 | 14,471 |
| 2019-07-01 | $12.20 | $12.89 | 27,349 |
| 2019-06-28 | $11.28 | $11.91 | 764 |
| 2019-06-27 | $11.31 | $11.95 | 117 |
| 2019-06-26 | $11.35 | $11.99 | 2,065 |
| 2019-06-25 | $11.15 | $11.78 | 7,130 |
| 2019-06-24 | $11.25 | $11.88 | 1,390 |
| 2019-06-21 | $11.46 | $12.10 | 2,740 |
| 2019-06-20 | $11.50 | $12.15 | 1,610 |
| 2019-06-19 | $11.70 | $12.36 | 3,500 |
| 2019-06-18 | $11.70 | $12.36 | 2,817 |
| 2019-06-17 | $11.60 | $12.25 | 4,850 |
| 2019-06-14 | $11.75 | $12.41 | 7,550 |
| 2019-06-13 | $11.95 | $12.62 | 1,687 |
| 2019-06-12 | $12.05 | $12.73 | 20,946 |
| 2019-06-11 | $11.75 | $12.41 | 13,617 |
| 2019-06-10 | $12.00 | $12.67 | 20,263 |
| 2019-06-07 | $12.85 | $13.57 | 3,725 |
| 2019-06-06 | $12.80 | $13.52 | 2,299 |
| 2019-06-05 | $12.63 | $13.34 | 14,173 |
| 2019-06-04 | $12.30 | $12.99 | 3,688 |
| 2019-06-03 | $12.55 | $13.26 | 9,350 |
| 2019-05-31 | $12.50 | $13.20 | 5,536 |
| 2019-05-30 | $12.00 | $12.67 | 4,924 |
| 2019-05-29 | $12.10 | $12.78 | 1,308 |
| 2019-05-28 | $12.25 | $12.94 | 1,599 |
| 2019-05-24 | $12.15 | $12.83 | 6,160 |
| 2019-05-23 | $11.73 | $12.39 | 20,500 |
| 2019-05-22 | $11.80 | $12.46 | 5,170 |
| 2019-05-21 | $11.79 | $12.45 | 9,492 |
| 2019-05-20 | $11.50 | $12.15 | 13,341 |
| 2019-05-17 | $10.50 | $11.09 | 1,150 |
| 2019-05-16 | $10.40 | $10.98 | 78,601 |
| 2019-05-15 | $10.10 | $10.67 | 5,394 |
| 2019-05-14 | $10.00 | $10.56 | 12,294 |
| 2019-05-13 | $10.15 | $10.72 | 16,245 |
| 2019-05-10 | $10.20 | $10.77 | 4,036 |
| 2019-05-09 | $10.20 | $10.77 | 72,185 |
| 2019-05-08 | $9.51 | $10.04 | 25,850 |
| 2019-05-07 | $9.25 | $9.77 | 10,880 |
| 2019-05-06 | $9.30 | $9.82 | 3,022 |
| 2019-05-03 | $9.21 | $9.73 | 6,538 |
| 2019-05-02 | $9.15 | $9.66 | 2,300 |
| 2019-05-01 | $9.20 | $9.72 | 4,820 |
| 2019-04-30 | $9.10 | $9.61 | 925 |
| 2019-04-29 | $9.05 | $9.56 | 5,491 |
| 2019-04-26 | $8.95 | $9.45 | 5,165 |
| 2019-04-25 | $8.90 | $9.40 | 8,324 |
| 2019-04-24 | $8.70 | $9.19 | 24,542 |
| 2019-04-23 | $8.38 | $8.85 | 33,992 |
| 2019-04-22 | $8.60 | $9.08 | 11,874 |
| 2019-04-18 | $8.66 | $9.15 | 1,500 |
| 2019-04-17 | $8.70 | $9.19 | 3,321 |
| 2019-04-16 | $8.25 | $8.71 | 5,080 |
| 2019-04-15 | $8.35 | $8.82 | 5,100 |
| 2019-04-12 | $8.10 | $8.56 | 17,353 |
| 2019-04-11 | $8.20 | $8.66 | 3,291 |
| 2019-04-10 | $8.25 | $8.71 | 6,992 |
| 2019-04-09 | $8.15 | $8.61 | 4,263 |
| 2019-04-08 | $8.30 | $8.77 | 3,597 |
| 2019-04-05 | $8.25 | $8.71 | 1,127 |
| 2019-04-04 | $8.37 | $8.84 | 27,416 |
| 2019-04-03 | $8.20 | $8.66 | 13,024 |
| 2019-04-02 | $8.25 | $8.71 | 14,846 |
| 2019-04-01 | $8.00 | $8.45 | 3,195 |
| 2019-03-29 | $8.33 | $8.80 | 5,582 |
| 2019-03-28 | $8.25 | $8.71 | 2,628 |
| 2019-03-27 | $7.90 | $8.34 | 5,752 |
| 2019-03-26 | $7.55 | $7.97 | 2,800 |
| 2019-03-25 | $7.35 | $7.76 | 0 |
| 2019-03-22 | $7.35 | $7.76 | 3,250 |
| 2019-03-21 | $7.38 | $7.79 | 2,335 |
| 2019-03-20 | $7.45 | $7.87 | 2,250 |
| 2019-03-19 | $7.70 | $8.13 | 850,724 |
| 2019-03-18 | $7.75 | $8.19 | 475 |
| 2019-03-15 | $7.83 | $8.26 | 925 |
| 2019-03-14 | $7.80 | $8.24 | 8,203 |
| 2019-03-13 | $7.75 | $8.19 | 11,530 |
| 2019-03-12 | $7.75 | $8.19 | 1,500 |
| 2019-03-11 | $7.85 | $8.29 | 1,887 |
| 2019-03-08 | $7.84 | $8.28 | 1,300 |
| 2019-03-07 | $8.10 | $8.56 | 500 |
| 2019-03-06 | $7.85 | $8.29 | 3,187 |
| 2019-03-05 | $8.14 | $8.60 | 2,320 |
| 2019-03-04 | $7.85 | $8.29 | 19,605 |
| 2019-03-01 | $8.16 | $8.62 | 7,914 |
| 2019-02-28 | $8.16 | $8.62 | 437 |
| 2019-02-27 | $8.30 | $8.77 | 0 |
| 2019-02-26 | $8.30 | $8.77 | 19,656 |
| 2019-02-25 | $8.30 | $8.77 | 5,668 |
| 2019-02-22 | $8.35 | $8.82 | 302 |
| 2019-02-21 | $8.50 | $8.98 | 4,032 |
| 2019-02-20 | $8.55 | $9.03 | 10,636 |
| 2019-02-19 | $8.25 | $8.71 | 300 |
| 2019-02-15 | $8.17 | $8.63 | 3,790 |
| 2019-02-14 | $8.10 | $8.56 | 4,675 |
| 2019-02-13 | $8.00 | $8.45 | 4,320 |
| 2019-02-12 | $8.19 | $8.65 | 0 |
| 2019-02-11 | $8.19 | $8.65 | 12,564 |
| 2019-02-08 | $8.28 | $8.75 | 1,646 |
| 2019-02-07 | $8.02 | $8.47 | 3,553 |
| 2019-02-06 | $8.00 | $8.45 | 2,100 |
| 2019-02-05 | $8.08 | $8.53 | 2,342 |
| 2019-02-04 | $8.21 | $8.67 | 400 |
| 2019-02-01 | $8.12 | $8.58 | 1,100 |
| 2019-01-31 | $8.12 | $8.58 | 2,900 |
| 2019-01-30 | $8.00 | $8.45 | 3,575 |
| 2019-01-29 | $8.15 | $8.61 | 12,128 |
| 2019-01-28 | $8.60 | $9.08 | 9,325 |
| 2019-01-25 | $8.50 | $8.98 | 30,795 |
| 2019-01-24 | $8.69 | $9.18 | 5,458 |
| 2019-01-23 | $8.40 | $8.87 | 29,579 |
| 2019-01-22 | $8.65 | $9.14 | 34,392 |
| 2019-01-18 | $8.60 | $9.08 | 172,591 |
| 2019-01-17 | $7.75 | $8.19 | 6,000 |
| 2019-01-16 | $7.70 | $8.13 | 6,550 |
| 2019-01-15 | $7.50 | $7.92 | 3,362 |
| 2019-01-14 | $7.55 | $7.97 | 1,405,908 |
| 2019-01-11 | $7.10 | $7.50 | 75,987 |
| 2019-01-10 | $7.20 | $7.60 | 6,285 |
| 2019-01-09 | $6.70 | $7.08 | 17,363 |
| 2019-01-08 | $6.40 | $6.76 | 7,182 |
| 2019-01-07 | $6.15 | $6.50 | 6,230 |
| 2019-01-04 | $6.10 | $6.44 | 16,770 |
| 2019-01-03 | $5.75 | $6.07 | 2,000 |
| 2019-01-02 | $5.74 | $6.06 | 3,500 |