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
- 2010-07-01 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 | $9.93 | $9.93 | 21,400 |
| 2019-12-30 | $9.80 | $9.80 | 4,300 |
| 2019-12-27 | $9.88 | $9.88 | 9,700 |
| 2019-12-26 | $9.88 | $9.88 | 900 |
| 2019-12-24 | $9.68 | $9.68 | 2,000 |
| 2019-12-23 | $9.66 | $9.66 | 3,600 |
| 2019-12-20 | $9.99 | $9.99 | 37,200 |
| 2019-12-19 | $9.80 | $9.80 | 39,100 |
| 2019-12-18 | $9.65 | $9.65 | 20,600 |
| 2019-12-17 | $9.51 | $9.51 | 66,600 |
| 2019-12-16 | $9.25 | $9.25 | 419,400 |
| 2019-12-13 | $9.70 | $9.70 | 37,300 |
| 2019-12-12 | $9.25 | $9.25 | 257,400 |
| 2019-12-11 | $9.23 | $9.23 | 263,400 |
| 2019-12-10 | $9.20 | $9.20 | 170,700 |
| 2019-12-09 | $9.29 | $9.29 | 115,100 |
| 2019-12-06 | $8.95 | $8.95 | 155,800 |
| 2019-12-05 | $8.90 | $8.90 | 3,100 |
| 2019-12-04 | $8.85 | $8.85 | 7,700 |
| 2019-12-03 | $8.95 | $8.95 | 7,000 |
| 2019-12-02 | $8.95 | $8.95 | 10,300 |
| 2019-11-29 | $8.99 | $8.99 | 800 |
| 2019-11-27 | $8.95 | $8.95 | 18,200 |
| 2019-11-26 | $8.90 | $8.90 | 9,400 |
| 2019-11-25 | $8.75 | $8.75 | 36,500 |
| 2019-11-22 | $8.60 | $8.60 | 60,800 |
| 2019-11-21 | $8.45 | $8.45 | 7,600 |
| 2019-11-20 | $8.29 | $8.29 | 61,700 |
| 2019-11-19 | $8.50 | $8.50 | 241,200 |
| 2019-11-18 | $9.20 | $9.20 | 9,800 |
| 2019-11-15 | $9.05 | $9.05 | 10,600 |
| 2019-11-14 | $9.00 | $9.00 | 1,800 |
| 2019-11-13 | $9.45 | $9.45 | 14,400 |
| 2019-11-12 | $10.10 | $10.10 | 1,400 |
| 2019-11-11 | $10.05 | $10.05 | 1,500 |
| 2019-11-08 | $10.18 | $10.18 | 2,400 |
| 2019-11-07 | $10.00 | $10.00 | 25,000 |
| 2019-11-06 | $9.88 | $9.88 | 7,700 |
| 2019-11-05 | $9.80 | $9.80 | 10,500 |
| 2019-11-04 | $10.00 | $10.00 | 800 |
| 2019-11-01 | $10.10 | $10.10 | 1,600 |
| 2019-10-31 | $10.10 | $10.10 | 161,200 |
| 2019-10-30 | $10.12 | $10.12 | 8,500 |
| 2019-10-29 | $10.20 | $10.20 | 63,700 |
| 2019-10-28 | $10.16 | $10.16 | 10,500 |
| 2019-10-25 | $10.50 | $10.50 | 5,500 |
| 2019-10-24 | $10.45 | $10.45 | 18,600 |
| 2019-10-23 | $10.40 | $10.40 | 50,300 |
| 2019-10-22 | $10.60 | $10.60 | 21,800 |
| 2019-10-21 | $10.80 | $10.80 | 68,700 |
| 2019-10-18 | $10.44 | $10.44 | 15,800 |
| 2019-10-17 | $10.35 | $10.35 | 317,200 |
| 2019-10-16 | $10.35 | $10.35 | 57,100 |
| 2019-10-15 | $10.53 | $10.53 | 41,500 |
| 2019-10-14 | $10.59 | $10.59 | 7,100 |
| 2019-10-11 | $10.59 | $10.59 | 329,700 |
| 2019-10-10 | $10.40 | $10.40 | 320,900 |
| 2019-10-09 | $10.80 | $10.80 | 11,000 |
| 2019-10-08 | $10.65 | $10.65 | 554,300 |
| 2019-10-07 | $11.15 | $11.15 | 13,500 |
| 2019-10-04 | $11.13 | $11.13 | 5,700 |
| 2019-10-03 | $10.85 | $10.85 | 3,000 |
| 2019-10-02 | $10.65 | $10.65 | 9,100 |
| 2019-10-01 | $10.75 | $10.75 | 11,900 |
| 2019-09-30 | $11.20 | $11.20 | 22,600 |
| 2019-09-27 | $11.45 | $11.45 | 16,800 |
| 2019-09-26 | $11.15 | $11.15 | 27,800 |
| 2019-09-25 | $11.50 | $11.50 | 24,100 |
| 2019-09-24 | $11.69 | $11.69 | 45,800 |
| 2019-09-23 | $11.67 | $11.67 | 17,100 |
| 2019-09-20 | $11.66 | $11.66 | 5,600 |
| 2019-09-19 | $11.60 | $11.60 | 10,300 |
| 2019-09-18 | $11.85 | $11.85 | 9,800 |
| 2019-09-17 | $12.20 | $12.20 | 8,700 |
| 2019-09-16 | $12.00 | $12.00 | 9,500 |
| 2019-09-13 | $12.05 | $12.05 | 4,300 |
| 2019-09-12 | $11.93 | $11.93 | 7,300 |
| 2019-09-11 | $12.00 | $12.00 | 29,700 |
| 2019-09-10 | $12.05 | $12.05 | 58,700 |
| 2019-09-09 | $12.00 | $12.00 | 326,300 |
| 2019-09-06 | $10.10 | $10.10 | 58,700 |
| 2019-09-05 | $10.72 | $10.72 | 25,300 |
| 2019-09-04 | $10.25 | $10.25 | 28,800 |
| 2019-09-03 | $10.20 | $10.20 | 21,800 |
| 2019-08-30 | $10.20 | $10.20 | 24,100 |
| 2019-08-29 | $9.85 | $9.85 | 5,400 |
| 2019-08-28 | $9.90 | $9.90 | 35,700 |
| 2019-08-27 | $9.70 | $9.70 | 24,900 |
| 2019-08-26 | $9.60 | $9.60 | 22,600 |
| 2019-08-23 | $9.98 | $9.98 | 68,300 |
| 2019-08-22 | $9.80 | $9.80 | 951,700 |
| 2019-08-21 | $9.35 | $9.35 | 22,100 |
| 2019-08-20 | $8.80 | $8.80 | 4,400 |
| 2019-08-19 | $9.12 | $9.12 | 600 |
| 2019-08-16 | $8.85 | $8.85 | 38,000 |
| 2019-08-15 | $8.75 | $8.75 | 22,800 |
| 2019-08-14 | $8.74 | $8.74 | 33,300 |
| 2019-08-13 | $9.00 | $9.00 | 1,300 |
| 2019-08-12 | $9.20 | $9.20 | 3,300 |
| 2019-08-09 | $9.10 | $9.10 | 20,700 |
| 2019-08-08 | $9.12 | $9.12 | 27,400 |
| 2019-08-07 | $9.00 | $9.00 | 1,800 |
| 2019-08-06 | $9.15 | $9.15 | 4,200 |
| 2019-08-05 | $9.04 | $9.04 | 3,300 |
| 2019-08-02 | $9.25 | $9.25 | 7,600 |
| 2019-08-01 | $9.24 | $9.24 | 5,800 |
| 2019-07-31 | $9.50 | $9.50 | 2,100 |
| 2019-07-30 | $9.60 | $9.60 | 5,300 |
| 2019-07-29 | $9.60 | $9.60 | 1,600 |
| 2019-07-26 | $9.60 | $9.60 | 216,300 |
| 2019-07-25 | $9.50 | $9.50 | 2,700 |
| 2019-07-24 | $9.45 | $9.45 | 5,400 |
| 2019-07-23 | $9.52 | $9.52 | 5,200 |
| 2019-07-22 | $9.40 | $9.40 | 114,300 |
| 2019-07-19 | $9.20 | $9.20 | 15,000 |
| 2019-07-18 | $8.60 | $8.60 | 318,200 |
| 2019-07-17 | $9.35 | $9.35 | 5,400 |
| 2019-07-16 | $9.99 | $9.99 | 5,900 |
| 2019-07-15 | $10.20 | $10.20 | 36,800 |
| 2019-07-12 | $10.60 | $10.60 | 32,800 |
| 2019-07-11 | $10.50 | $10.50 | 241,000 |
| 2019-07-10 | $10.80 | $10.80 | 3,000 |
| 2019-07-09 | $11.03 | $11.03 | 7,100 |
| 2019-07-08 | $11.20 | $11.20 | 12,900 |
| 2019-07-05 | $10.83 | $10.83 | 8,400 |
| 2019-07-03 | $11.24 | $11.24 | 8,700 |
| 2019-07-02 | $11.25 | $11.25 | 38,900 |
| 2019-07-01 | $11.39 | $11.39 | 12,500 |
| 2019-06-28 | $10.80 | $10.80 | 5,200 |
| 2019-06-27 | $10.70 | $10.70 | 2,900 |
| 2019-06-26 | $10.75 | $10.75 | 700 |
| 2019-06-25 | $10.58 | $10.58 | 9,400 |
| 2019-06-24 | $10.55 | $10.55 | 11,700 |
| 2019-06-21 | $10.73 | $10.73 | 9,200 |
| 2019-06-20 | $10.70 | $10.70 | 10,600 |
| 2019-06-19 | $11.05 | $11.05 | 4,800 |
| 2019-06-18 | $10.90 | $10.90 | 10,300 |
| 2019-06-17 | $11.31 | $11.31 | 1,500 |
| 2019-06-14 | $11.20 | $11.20 | 166,200 |
| 2019-06-13 | $11.15 | $11.15 | 115,200 |
| 2019-06-12 | $11.50 | $11.50 | 45,900 |
| 2019-06-11 | $11.39 | $11.39 | 48,400 |
| 2019-06-10 | $11.65 | $11.65 | 60,800 |
| 2019-06-07 | $12.36 | $12.36 | 8,500 |
| 2019-06-06 | $12.35 | $12.35 | 500 |
| 2019-06-05 | $12.20 | $12.20 | 196,400 |
| 2019-06-04 | $11.90 | $11.90 | 326,700 |
| 2019-06-03 | $11.80 | $11.80 | 522,800 |
| 2019-05-31 | $12.10 | $12.10 | 36,700 |
| 2019-05-30 | $11.70 | $11.70 | 5,200 |
| 2019-05-29 | $11.96 | $11.96 | 6,100 |
| 2019-05-28 | $11.91 | $11.91 | 246,400 |
| 2019-05-24 | $12.00 | $12.00 | 72,500 |
| 2019-05-23 | $11.55 | $11.55 | 266,800 |
| 2019-05-22 | $11.80 | $11.80 | 95,400 |
| 2019-05-21 | $11.50 | $11.50 | 658,900 |
| 2019-05-20 | $10.90 | $10.90 | 33,600 |
| 2019-05-17 | $10.41 | $10.41 | 10,200 |
| 2019-05-16 | $10.10 | $10.10 | 9,400 |
| 2019-05-15 | $9.80 | $9.80 | 723,400 |
| 2019-05-14 | $9.90 | $9.90 | 692,200 |
| 2019-05-13 | $10.00 | $10.00 | 194,400 |
| 2019-05-10 | $9.92 | $9.92 | 15,500 |
| 2019-05-09 | $10.00 | $10.00 | 26,800 |
| 2019-05-08 | $9.32 | $9.32 | 12,800 |
| 2019-05-07 | $9.00 | $9.00 | 7,000 |
| 2019-05-06 | $9.06 | $9.06 | 1,700 |
| 2019-05-03 | $9.10 | $9.10 | 18,100 |
| 2019-05-02 | $9.27 | $9.27 | 0 |
| 2019-05-01 | $9.27 | $9.27 | 12,100 |
| 2019-04-30 | $9.10 | $9.10 | 7,600 |
| 2019-04-29 | $8.87 | $8.87 | 7,400 |
| 2019-04-26 | $8.95 | $8.95 | 2,500 |
| 2019-04-25 | $8.79 | $8.79 | 5,800 |
| 2019-04-24 | $8.75 | $8.75 | 1,694,300 |
| 2019-04-23 | $8.50 | $8.50 | 14,200 |
| 2019-04-22 | $8.69 | $8.69 | 63,700 |
| 2019-04-18 | $8.70 | $8.70 | 2,600 |
| 2019-04-17 | $8.50 | $8.50 | 79,700 |
| 2019-04-16 | $8.25 | $8.25 | 4,300 |
| 2019-04-15 | $8.10 | $8.10 | 37,400 |
| 2019-04-12 | $8.00 | $8.00 | 33,100 |
| 2019-04-11 | $8.14 | $8.14 | 34,400 |
| 2019-04-10 | $8.11 | $8.11 | 166,900 |
| 2019-04-09 | $8.30 | $8.30 | 7,800 |
| 2019-04-08 | $8.00 | $8.00 | 13,200 |
| 2019-04-05 | $8.15 | $8.15 | 72,100 |
| 2019-04-04 | $8.20 | $8.20 | 1,281,600 |
| 2019-04-03 | $8.00 | $8.00 | 1,013,800 |
| 2019-04-02 | $8.30 | $8.30 | 38,000 |
| 2019-04-01 | $8.00 | $8.00 | 29,700 |
| 2019-03-29 | $8.20 | $8.20 | 4,046,300 |
| 2019-03-28 | $8.20 | $8.20 | 243,200 |
| 2019-03-27 | $7.80 | $7.80 | 589,400 |
| 2019-03-26 | $7.50 | $7.50 | 2,000 |
| 2019-03-25 | $7.23 | $7.23 | 3,100 |
| 2019-03-22 | $7.23 | $7.23 | 8,600 |
| 2019-03-21 | $7.25 | $7.25 | 4,200 |
| 2019-03-20 | $7.30 | $7.30 | 11,100 |
| 2019-03-19 | $7.65 | $7.65 | 1,000 |
| 2019-03-18 | $7.45 | $7.45 | 822,400 |
| 2019-03-15 | $7.50 | $7.50 | 4,600 |
| 2019-03-14 | $7.65 | $7.65 | 17,500 |
| 2019-03-13 | $7.85 | $7.85 | 16,500 |
| 2019-03-12 | $7.55 | $7.55 | 2,300 |
| 2019-03-11 | $7.65 | $7.65 | 200 |
| 2019-03-08 | $7.60 | $7.60 | 822,200 |
| 2019-03-07 | $7.70 | $7.70 | 0 |
| 2019-03-06 | $7.70 | $7.70 | 2,800 |
| 2019-03-05 | $7.80 | $7.80 | 653,300 |
| 2019-03-04 | $7.65 | $7.65 | 11,200 |
| 2019-03-01 | $7.85 | $7.85 | 1,900 |
| 2019-02-28 | $8.00 | $8.00 | 14,800 |
| 2019-02-27 | $7.75 | $7.75 | 3,500 |
| 2019-02-26 | $7.95 | $7.95 | 6,100 |
| 2019-02-25 | $8.00 | $8.00 | 9,800 |
| 2019-02-22 | $8.20 | $8.20 | 510,600 |
| 2019-02-21 | $8.15 | $8.15 | 14,500 |
| 2019-02-20 | $8.12 | $8.12 | 3,500 |
| 2019-02-19 | $8.00 | $8.00 | 500 |
| 2019-02-15 | $8.00 | $8.00 | 0 |
| 2019-02-14 | $8.00 | $8.00 | 542,200 |
| 2019-02-13 | $7.95 | $7.95 | 137,600 |
| 2019-02-12 | $8.00 | $8.00 | 19,800 |
| 2019-02-11 | $8.00 | $8.00 | 518,100 |
| 2019-02-08 | $7.90 | $7.90 | 400 |
| 2019-02-07 | $8.00 | $8.00 | 1,482,900 |
| 2019-02-06 | $7.90 | $7.90 | 6,500 |
| 2019-02-05 | $7.75 | $7.75 | 5,800 |
| 2019-02-04 | $8.25 | $8.25 | 525,800 |
| 2019-02-01 | $7.90 | $7.90 | 417,300 |
| 2019-01-31 | $7.90 | $7.90 | 11,800 |
| 2019-01-30 | $7.50 | $7.50 | 5,400 |
| 2019-01-29 | $7.95 | $7.95 | 16,300 |
| 2019-01-28 | $8.05 | $8.05 | 15,100 |
| 2019-01-25 | $8.15 | $8.15 | 404,700 |
| 2019-01-24 | $8.45 | $8.45 | 176,100 |
| 2019-01-23 | $8.10 | $8.10 | 20,000 |
| 2019-01-22 | $8.60 | $8.60 | 63,100 |
| 2019-01-18 | $8.51 | $8.51 | 82,200 |
| 2019-01-17 | $7.25 | $7.25 | 115,700 |
| 2019-01-16 | $7.25 | $7.25 | 16,900 |
| 2019-01-15 | $7.00 | $7.00 | 136,700 |
| 2019-01-14 | $7.25 | $7.25 | 141,900 |
| 2019-01-11 | $6.95 | $6.95 | 110,700 |
| 2019-01-10 | $6.99 | $6.99 | 20,900 |
| 2019-01-09 | $6.40 | $6.40 | 55,800 |
| 2019-01-08 | $6.22 | $6.22 | 99,500 |
| 2019-01-07 | $5.90 | $5.90 | 18,700 |
| 2019-01-04 | $5.75 | $5.75 | 19,000 |
| 2019-01-03 | $5.55 | $5.55 | 2,700 |
| 2019-01-02 | $5.65 | $5.65 | 3,300 |