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
- 2007-07-25 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 | $11.34 | $12.07 | 3,972 |
| 2019-12-30 | $11.40 | $12.13 | 700 |
| 2019-12-27 | $11.50 | $12.24 | 7,075 |
| 2019-12-26 | $11.35 | $12.08 | 1,700 |
| 2019-12-24 | $11.35 | $12.08 | 1,600 |
| 2019-12-23 | $11.30 | $12.03 | 3,045 |
| 2019-12-20 | $11.22 | $11.94 | 360 |
| 2019-12-19 | $11.20 | $11.92 | 18,193 |
| 2019-12-18 | $11.10 | $11.81 | 2,400 |
| 2019-12-17 | $11.00 | $11.71 | 2,700 |
| 2019-12-16 | $10.96 | $11.66 | 7,069 |
| 2019-12-13 | $11.10 | $11.81 | 16,643 |
| 2019-12-12 | $10.75 | $11.44 | 6,138 |
| 2019-12-11 | $10.77 | $11.46 | 9,150 |
| 2019-12-10 | $10.75 | $11.44 | 5,650 |
| 2019-12-09 | $10.76 | $11.45 | 7,600 |
| 2019-12-06 | $10.20 | $10.86 | 24,208 |
| 2019-12-05 | $10.18 | $10.83 | 6,200 |
| 2019-12-04 | $10.00 | $10.64 | 5,402 |
| 2019-12-03 | $10.18 | $10.83 | 10,773 |
| 2019-12-02 | $10.20 | $10.86 | 800 |
| 2019-11-29 | $10.07 | $10.72 | 500 |
| 2019-11-27 | $10.10 | $10.75 | 0 |
| 2019-11-26 | $10.10 | $10.75 | 300 |
| 2019-11-25 | $10.00 | $10.64 | 2,200 |
| 2019-11-22 | $9.90 | $10.54 | 4,100 |
| 2019-11-21 | $9.60 | $10.22 | 8,242 |
| 2019-11-20 | $9.35 | $9.95 | 51,136 |
| 2019-11-19 | $9.50 | $10.11 | 28,797 |
| 2019-11-18 | $10.30 | $10.96 | 4,485 |
| 2019-11-15 | $10.20 | $10.86 | 5,580 |
| 2019-11-14 | $10.02 | $10.66 | 31,869 |
| 2019-11-13 | $10.25 | $10.91 | 36,950 |
| 2019-11-12 | $10.70 | $11.39 | 1,800 |
| 2019-11-11 | $10.70 | $11.39 | 700 |
| 2019-11-08 | $10.70 | $11.39 | 3,725 |
| 2019-11-07 | $10.83 | $11.53 | 17,600 |
| 2019-11-06 | $10.32 | $10.98 | 45,038 |
| 2019-11-05 | $10.55 | $11.23 | 609,800 |
| 2019-11-04 | $10.90 | $11.60 | 400 |
| 2019-11-01 | $10.75 | $11.44 | 21,000 |
| 2019-10-31 | $10.65 | $11.33 | 410,701 |
| 2019-10-30 | $11.15 | $11.87 | 3,600 |
| 2019-10-29 | $11.30 | $12.03 | 500 |
| 2019-10-28 | $11.30 | $12.03 | 1,200 |
| 2019-10-25 | $11.60 | $12.35 | 6,300 |
| 2019-10-24 | $11.75 | $12.50 | 23,568 |
| 2019-10-23 | $11.55 | $12.29 | 7,172 |
| 2019-10-22 | $11.65 | $12.40 | 2,316 |
| 2019-10-21 | $11.65 | $12.40 | 2,765 |
| 2019-10-18 | $11.55 | $12.29 | 1,171 |
| 2019-10-17 | $11.50 | $12.24 | 12,566 |
| 2019-10-16 | $11.80 | $12.56 | 40,380 |
| 2019-10-15 | $11.90 | $12.66 | 500 |
| 2019-10-14 | $11.92 | $12.69 | 0 |
| 2019-10-11 | $11.92 | $12.69 | 11,021 |
| 2019-10-10 | $11.85 | $12.61 | 2,072 |
| 2019-10-09 | $11.85 | $12.61 | 1,100 |
| 2019-10-08 | $11.85 | $12.61 | 12,643 |
| 2019-10-07 | $11.95 | $12.72 | 841 |
| 2019-10-04 | $11.95 | $12.72 | 115,641 |
| 2019-10-03 | $11.45 | $12.19 | 2,664 |
| 2019-10-02 | $11.40 | $12.13 | 6,452 |
| 2019-10-01 | $11.60 | $12.35 | 18,916 |
| 2019-09-30 | $12.10 | $12.88 | 37,880 |
| 2019-09-27 | $12.10 | $12.88 | 39,192 |
| 2019-09-26 | $11.75 | $12.50 | 316,014 |
| 2019-09-25 | $12.15 | $12.93 | 4,267 |
| 2019-09-24 | $12.13 | $12.91 | 34,698 |
| 2019-09-23 | $12.14 | $12.92 | 31,057 |
| 2019-09-20 | $12.15 | $12.93 | 7,900 |
| 2019-09-19 | $12.21 | $12.99 | 22,114 |
| 2019-09-18 | $12.24 | $13.03 | 11,800 |
| 2019-09-17 | $12.45 | $13.25 | 40,190 |
| 2019-09-16 | $12.65 | $13.46 | 600 |
| 2019-09-13 | $12.65 | $13.46 | 15,469 |
| 2019-09-12 | $12.70 | $13.52 | 5,739 |
| 2019-09-11 | $12.65 | $13.46 | 11,600 |
| 2019-09-10 | $12.60 | $13.41 | 13,405 |
| 2019-09-09 | $13.10 | $13.94 | 147,775 |
| 2019-09-06 | $11.15 | $11.87 | 51,280 |
| 2019-09-05 | $12.10 | $12.88 | 32,972 |
| 2019-09-04 | $11.65 | $12.40 | 16,853 |
| 2019-09-03 | $11.45 | $12.19 | 10,352 |
| 2019-08-30 | $11.48 | $12.22 | 23,479 |
| 2019-08-29 | $11.20 | $11.92 | 35,880 |
| 2019-08-28 | $11.05 | $11.76 | 21,284 |
| 2019-08-27 | $10.90 | $11.60 | 10,317 |
| 2019-08-26 | $10.82 | $11.52 | 131 |
| 2019-08-23 | $10.75 | $11.44 | 18,135 |
| 2019-08-22 | $10.84 | $11.54 | 204,290 |
| 2019-08-21 | $10.65 | $11.33 | 39,020 |
| 2019-08-20 | $9.94 | $10.58 | 1,550 |
| 2019-08-19 | $9.84 | $10.47 | 8,295 |
| 2019-08-16 | $9.83 | $10.46 | 2,800 |
| 2019-08-15 | $9.84 | $10.47 | 28,292 |
| 2019-08-14 | $9.84 | $10.47 | 37,839 |
| 2019-08-13 | $10.20 | $10.86 | 8,563 |
| 2019-08-12 | $10.25 | $10.91 | 9,335 |
| 2019-08-09 | $10.39 | $11.06 | 8,409 |
| 2019-08-08 | $10.24 | $10.90 | 29,357 |
| 2019-08-07 | $10.20 | $10.86 | 12,617 |
| 2019-08-06 | $10.23 | $10.89 | 64,204 |
| 2019-08-05 | $10.20 | $10.86 | 500 |
| 2019-08-02 | $10.30 | $10.96 | 5,221 |
| 2019-08-01 | $10.35 | $11.01 | 500 |
| 2019-07-31 | $10.58 | $11.26 | 22,539 |
| 2019-07-30 | $10.70 | $11.39 | 7,000 |
| 2019-07-29 | $10.70 | $11.39 | 9,650 |
| 2019-07-26 | $10.65 | $11.33 | 97,161 |
| 2019-07-25 | $10.45 | $11.12 | 55,751 |
| 2019-07-24 | $10.40 | $11.07 | 23,730 |
| 2019-07-23 | $10.58 | $11.26 | 23,363 |
| 2019-07-22 | $10.26 | $10.92 | 140,850 |
| 2019-07-19 | $9.85 | $10.48 | 31,098 |
| 2019-07-18 | $9.20 | $9.79 | 102,123 |
| 2019-07-17 | $10.25 | $10.91 | 18,889 |
| 2019-07-16 | $10.84 | $11.54 | 236,465 |
| 2019-07-15 | $11.10 | $11.81 | 382,688 |
| 2019-07-12 | $11.50 | $12.24 | 25,738 |
| 2019-07-11 | $12.05 | $12.82 | 2,400 |
| 2019-07-10 | $12.10 | $12.88 | 15,500 |
| 2019-07-09 | $12.15 | $12.93 | 1,547 |
| 2019-07-08 | $12.42 | $13.22 | 3,400 |
| 2019-07-05 | $12.50 | $13.30 | 0 |
| 2019-07-03 | $12.50 | $13.30 | 850 |
| 2019-07-02 | $12.30 | $13.09 | 7,494 |
| 2019-07-01 | $12.20 | $12.98 | 12,422 |
| 2019-06-28 | $11.64 | $12.39 | 11,600 |
| 2019-06-27 | $11.54 | $12.28 | 7,747 |
| 2019-06-26 | $11.55 | $12.29 | 4,800 |
| 2019-06-25 | $11.65 | $12.40 | 48,464 |
| 2019-06-24 | $11.65 | $12.40 | 1,842 |
| 2019-06-21 | $11.80 | $12.56 | 5,325 |
| 2019-06-20 | $11.80 | $12.56 | 9,500 |
| 2019-06-19 | $12.10 | $12.88 | 10,395 |
| 2019-06-18 | $11.90 | $12.66 | 22,751 |
| 2019-06-17 | $12.00 | $12.77 | 7,050 |
| 2019-06-14 | $12.00 | $12.77 | 16,602 |
| 2019-06-13 | $12.20 | $12.98 | 5,260 |
| 2019-06-12 | $12.25 | $13.04 | 105,109 |
| 2019-06-11 | $12.10 | $12.88 | 56,887 |
| 2019-06-10 | $12.25 | $13.04 | 143,873 |
| 2019-06-07 | $13.10 | $13.94 | 47,120 |
| 2019-06-06 | $12.88 | $13.71 | 40,800 |
| 2019-06-05 | $12.88 | $13.71 | 46,155 |
| 2019-06-04 | $12.45 | $13.25 | 36,745 |
| 2019-06-03 | $12.35 | $13.14 | 70,100 |
| 2019-05-31 | $12.60 | $13.41 | 130,266 |
| 2019-05-30 | $12.09 | $12.87 | 78,300 |
| 2019-05-29 | $12.19 | $12.97 | 71,055 |
| 2019-05-28 | $12.18 | $12.96 | 93,603 |
| 2019-05-24 | $12.09 | $12.87 | 121,783 |
| 2019-05-23 | $11.77 | $12.53 | 94,006 |
| 2019-05-22 | $11.80 | $12.56 | 52,852 |
| 2019-05-21 | $11.75 | $12.50 | 119,304 |
| 2019-05-20 | $11.00 | $11.71 | 190,900 |
| 2019-05-17 | $10.55 | $11.23 | 60,588 |
| 2019-05-16 | $10.50 | $11.17 | 105,453 |
| 2019-05-15 | $10.20 | $10.86 | 42,374 |
| 2019-05-14 | $10.30 | $10.96 | 33,945 |
| 2019-05-13 | $9.97 | $10.61 | 38,150 |
| 2019-05-10 | $10.08 | $10.73 | 132,427 |
| 2019-05-09 | $10.10 | $10.75 | 2,232,348 |
| 2019-05-08 | $9.50 | $10.11 | 114,065 |
| 2019-05-07 | $9.37 | $9.97 | 14,654 |
| 2019-05-06 | $9.40 | $10.00 | 15,000 |
| 2019-05-03 | $9.37 | $9.97 | 16,502 |
| 2019-05-02 | $9.30 | $9.90 | 4,400 |
| 2019-05-01 | $9.25 | $9.84 | 32,100 |
| 2019-04-30 | $9.14 | $9.73 | 0 |
| 2019-04-29 | $9.14 | $9.73 | 21,676 |
| 2019-04-26 | $9.10 | $9.68 | 25,845 |
| 2019-04-25 | $8.96 | $9.54 | 13,627 |
| 2019-04-24 | $8.83 | $9.39 | 1,862,828 |
| 2019-04-23 | $8.45 | $8.99 | 2,400 |
| 2019-04-22 | $8.60 | $9.15 | 5,425 |
| 2019-04-18 | $8.70 | $9.26 | 16,877 |
| 2019-04-17 | $8.65 | $9.21 | 35,548 |
| 2019-04-16 | $8.33 | $8.87 | 7,400 |
| 2019-04-15 | $8.00 | $8.51 | 7,800 |
| 2019-04-12 | $8.00 | $8.51 | 16,781 |
| 2019-04-11 | $7.99 | $8.50 | 11,750 |
| 2019-04-10 | $8.00 | $8.51 | 29,702 |
| 2019-04-09 | $8.05 | $8.57 | 17,870 |
| 2019-04-08 | $8.00 | $8.51 | 15,230 |
| 2019-04-05 | $8.15 | $8.67 | 9,500 |
| 2019-04-04 | $8.19 | $8.72 | 35,670 |
| 2019-04-03 | $8.05 | $8.57 | 81,935 |
| 2019-04-02 | $8.23 | $8.76 | 15,458 |
| 2019-04-01 | $8.14 | $8.66 | 253,650 |
| 2019-03-29 | $8.00 | $8.51 | 119,808 |
| 2019-03-28 | $8.23 | $8.76 | 39,470 |
| 2019-03-27 | $7.85 | $8.35 | 21,936 |
| 2019-03-26 | $7.49 | $7.97 | 6,558 |
| 2019-03-25 | $7.29 | $7.76 | 1,000 |
| 2019-03-22 | $7.25 | $7.72 | 1,129 |
| 2019-03-21 | $7.25 | $7.72 | 207 |
| 2019-03-20 | $7.40 | $7.88 | 3,300 |
| 2019-03-19 | $7.45 | $7.93 | 61,508 |
| 2019-03-18 | $7.41 | $7.89 | 5,640 |
| 2019-03-15 | $7.55 | $8.04 | 18,804 |
| 2019-03-14 | $7.70 | $8.19 | 25,082 |
| 2019-03-13 | $7.45 | $7.93 | 104,551 |
| 2019-03-12 | $7.75 | $8.25 | 21,850 |
| 2019-03-11 | $7.65 | $8.14 | 4,162 |
| 2019-03-08 | $7.45 | $7.93 | 33,700 |
| 2019-03-07 | $7.56 | $8.05 | 711,512 |
| 2019-03-06 | $7.90 | $8.41 | 1,017,590 |
| 2019-03-05 | $7.80 | $8.30 | 8,103 |
| 2019-03-04 | $7.80 | $8.30 | 6,591 |
| 2019-03-01 | $7.84 | $8.34 | 10,280 |
| 2019-02-28 | $7.80 | $8.30 | 11,310 |
| 2019-02-27 | $7.77 | $8.27 | 6,100 |
| 2019-02-26 | $7.95 | $8.46 | 44,981 |
| 2019-02-25 | $8.00 | $8.51 | 28,300 |
| 2019-02-22 | $8.10 | $8.62 | 205,061 |
| 2019-02-21 | $8.25 | $8.78 | 238,280 |
| 2019-02-20 | $8.25 | $8.78 | 188,628 |
| 2019-02-19 | $8.00 | $8.51 | 2,998 |
| 2019-02-15 | $8.03 | $8.55 | 7,950 |
| 2019-02-14 | $8.00 | $8.51 | 10,976 |
| 2019-02-13 | $8.00 | $8.51 | 7,560 |
| 2019-02-12 | $8.00 | $8.51 | 34,550 |
| 2019-02-11 | $8.20 | $8.73 | 3,959 |
| 2019-02-08 | $8.20 | $8.73 | 15,355 |
| 2019-02-07 | $8.00 | $8.51 | 2,300 |
| 2019-02-06 | $7.99 | $8.50 | 2,200 |
| 2019-02-05 | $8.00 | $8.51 | 9,704 |
| 2019-02-04 | $8.02 | $8.54 | 251,500 |
| 2019-02-01 | $8.35 | $8.89 | 5,502 |
| 2019-01-31 | $8.10 | $8.62 | 3,000 |
| 2019-01-30 | $7.70 | $8.19 | 18,694 |
| 2019-01-29 | $7.75 | $8.25 | 22,395 |
| 2019-01-28 | $8.70 | $9.26 | 0 |
| 2019-01-25 | $8.70 | $9.26 | 28,470 |
| 2019-01-24 | $8.50 | $9.05 | 6,400 |
| 2019-01-23 | $8.40 | $8.94 | 17,440 |
| 2019-01-22 | $8.50 | $9.05 | 6,970 |
| 2019-01-18 | $8.65 | $9.21 | 6,459 |
| 2019-01-17 | $7.45 | $7.93 | 1,300 |
| 2019-01-16 | $7.30 | $7.77 | 3,500 |
| 2019-01-15 | $7.53 | $8.01 | 3,380 |
| 2019-01-14 | $7.34 | $7.81 | 12,500 |
| 2019-01-11 | $7.05 | $7.50 | 63,218 |
| 2019-01-10 | $7.00 | $7.45 | 306,455 |
| 2019-01-09 | $6.60 | $7.02 | 70,201 |
| 2019-01-08 | $6.05 | $6.44 | 58,409 |
| 2019-01-07 | $6.00 | $6.39 | 800 |
| 2019-01-04 | $5.85 | $6.23 | 5,110 |
| 2019-01-03 | $5.78 | $6.15 | 2,000 |
| 2019-01-02 | $5.65 | $6.01 | 100 |