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 | $10.05 | $10.05 | 500 |
| 2019-12-30 | $9.80 | $9.80 | 1,000 |
| 2019-12-27 | $9.95 | $9.95 | 1,000 |
| 2019-12-26 | $9.70 | $9.70 | 200 |
| 2019-12-24 | $9.89 | $9.89 | 0 |
| 2019-12-23 | $9.89 | $9.89 | 0 |
| 2019-12-20 | $9.89 | $9.89 | 100 |
| 2019-12-19 | $9.87 | $9.87 | 5,500 |
| 2019-12-18 | $9.75 | $9.75 | 100 |
| 2019-12-17 | $9.30 | $9.30 | 2,000 |
| 2019-12-16 | $9.50 | $9.50 | 1,800 |
| 2019-12-13 | $9.50 | $9.50 | 2,400 |
| 2019-12-12 | $9.35 | $9.35 | 100 |
| 2019-12-11 | $9.32 | $9.32 | 1,100 |
| 2019-12-10 | $9.35 | $9.35 | 0 |
| 2019-12-09 | $9.35 | $9.35 | 15,700 |
| 2019-12-06 | $8.85 | $8.85 | 2,700 |
| 2019-12-05 | $8.75 | $8.75 | 0 |
| 2019-12-04 | $8.75 | $8.75 | 40,200 |
| 2019-12-03 | $8.75 | $8.75 | 9,900 |
| 2019-12-02 | $9.10 | $9.10 | 500 |
| 2019-11-29 | $8.86 | $8.86 | 0 |
| 2019-11-27 | $8.86 | $8.86 | 700 |
| 2019-11-26 | $9.00 | $9.00 | 5,800 |
| 2019-11-25 | $8.70 | $8.70 | 500 |
| 2019-11-22 | $8.65 | $8.65 | 27,700 |
| 2019-11-21 | $8.40 | $8.40 | 18,600 |
| 2019-11-20 | $8.70 | $8.70 | 8,700 |
| 2019-11-19 | $9.24 | $9.24 | 6,000 |
| 2019-11-18 | $9.15 | $9.15 | 2,100 |
| 2019-11-15 | $9.15 | $9.15 | 10,000 |
| 2019-11-14 | $8.96 | $8.96 | 2,200 |
| 2019-11-13 | $9.60 | $9.60 | 12,000 |
| 2019-11-12 | $9.95 | $9.95 | 12,900 |
| 2019-11-11 | $9.90 | $9.90 | 1,600 |
| 2019-11-08 | $10.00 | $10.00 | 0 |
| 2019-11-07 | $10.00 | $10.00 | 2,100 |
| 2019-11-06 | $9.70 | $9.70 | 1,900 |
| 2019-11-05 | $9.75 | $9.75 | 781,400 |
| 2019-11-04 | $10.22 | $10.22 | 0 |
| 2019-11-01 | $10.22 | $10.22 | 1,100 |
| 2019-10-31 | $10.15 | $10.15 | 127,300 |
| 2019-10-30 | $10.11 | $10.11 | 3,500 |
| 2019-10-29 | $10.15 | $10.15 | 0 |
| 2019-10-28 | $10.15 | $10.15 | 7,400 |
| 2019-10-25 | $10.40 | $10.40 | 0 |
| 2019-10-24 | $10.40 | $10.40 | 0 |
| 2019-10-23 | $10.40 | $10.40 | 24,400 |
| 2019-10-22 | $10.55 | $10.55 | 1,200 |
| 2019-10-21 | $10.79 | $10.79 | 14,400 |
| 2019-10-18 | $10.50 | $10.50 | 52,700 |
| 2019-10-17 | $10.24 | $10.24 | 8,000 |
| 2019-10-16 | $10.30 | $10.30 | 22,200 |
| 2019-10-15 | $10.53 | $10.53 | 8,800 |
| 2019-10-14 | $10.65 | $10.65 | 1,400 |
| 2019-10-11 | $10.84 | $10.84 | 9,700 |
| 2019-10-10 | $10.60 | $10.60 | 18,600 |
| 2019-10-09 | $10.90 | $10.90 | 400 |
| 2019-10-08 | $10.80 | $10.80 | 8,000 |
| 2019-10-07 | $11.00 | $11.00 | 1,500 |
| 2019-10-04 | $10.95 | $10.95 | 500 |
| 2019-10-03 | $10.60 | $10.60 | 0 |
| 2019-10-02 | $10.60 | $10.60 | 1,800 |
| 2019-10-01 | $10.74 | $10.74 | 13,700 |
| 2019-09-30 | $11.35 | $11.35 | 31,000 |
| 2019-09-27 | $11.30 | $11.30 | 5,700 |
| 2019-09-26 | $11.25 | $11.25 | 6,300 |
| 2019-09-25 | $11.59 | $11.59 | 5,800 |
| 2019-09-24 | $11.50 | $11.50 | 10,400 |
| 2019-09-23 | $11.65 | $11.65 | 110,400 |
| 2019-09-20 | $11.60 | $11.60 | 5,000 |
| 2019-09-19 | $11.30 | $11.30 | 2,092,400 |
| 2019-09-18 | $11.75 | $11.75 | 1,400 |
| 2019-09-17 | $11.95 | $11.95 | 1,470,900 |
| 2019-09-16 | $11.80 | $11.80 | 402,000 |
| 2019-09-13 | $11.98 | $11.98 | 4,200 |
| 2019-09-12 | $11.30 | $11.30 | 151,600 |
| 2019-09-11 | $11.85 | $11.85 | 0 |
| 2019-09-10 | $11.85 | $11.85 | 3,300 |
| 2019-09-09 | $12.00 | $12.00 | 14,500 |
| 2019-09-06 | $10.00 | $10.00 | 5,700 |
| 2019-09-05 | $10.71 | $10.71 | 300 |
| 2019-09-04 | $10.24 | $10.24 | 125,800 |
| 2019-09-03 | $10.00 | $10.00 | 2,600 |
| 2019-08-30 | $9.79 | $9.79 | 22,300 |
| 2019-08-29 | $10.05 | $10.05 | 0 |
| 2019-08-28 | $10.05 | $10.05 | 500 |
| 2019-08-27 | $9.70 | $9.70 | 0 |
| 2019-08-26 | $9.70 | $9.70 | 0 |
| 2019-08-23 | $9.70 | $9.70 | 2,000 |
| 2019-08-22 | $9.60 | $9.60 | 8,300 |
| 2019-08-21 | $9.50 | $9.50 | 2,000 |
| 2019-08-20 | $8.90 | $8.90 | 1,500 |
| 2019-08-19 | $8.90 | $8.90 | 0 |
| 2019-08-16 | $8.90 | $8.90 | 0 |
| 2019-08-15 | $8.90 | $8.90 | 1,000 |
| 2019-08-14 | $8.96 | $8.96 | 2,200 |
| 2019-08-13 | $8.96 | $8.96 | 2,000 |
| 2019-08-12 | $8.96 | $8.96 | 2,000 |
| 2019-08-09 | $8.96 | $8.96 | 500 |
| 2019-08-08 | $9.35 | $9.35 | 700 |
| 2019-08-07 | $9.35 | $9.35 | 700 |
| 2019-08-06 | $9.35 | $9.35 | 700 |
| 2019-08-05 | $9.00 | $9.00 | 1,000 |
| 2019-08-02 | $9.55 | $9.55 | 400 |
| 2019-08-01 | $9.55 | $9.55 | 400 |
| 2019-07-31 | $9.75 | $9.75 | 100 |
| 2019-07-30 | $9.82 | $9.82 | 400 |
| 2019-07-29 | $9.82 | $9.82 | 400 |
| 2019-07-26 | $9.82 | $9.82 | 400 |
| 2019-07-25 | $9.25 | $9.25 | 600 |
| 2019-07-24 | $9.40 | $9.40 | 600 |
| 2019-07-23 | $9.80 | $9.80 | 500 |
| 2019-07-22 | $9.52 | $9.52 | 2,800 |
| 2019-07-19 | $9.10 | $9.10 | 1,300 |
| 2019-07-18 | $8.78 | $8.78 | 7,000 |
| 2019-07-17 | $9.65 | $9.65 | 1,000 |
| 2019-07-16 | $9.75 | $9.75 | 2,600 |
| 2019-07-15 | $10.10 | $10.10 | 600 |
| 2019-07-12 | $10.25 | $10.25 | 9,900 |
| 2019-07-11 | $10.91 | $10.91 | 278,300 |
| 2019-07-10 | $11.00 | $11.00 | 306,000 |
| 2019-07-09 | $11.31 | $11.31 | 100 |
| 2019-07-08 | $11.45 | $11.45 | 0 |
| 2019-07-05 | $11.45 | $11.45 | 0 |
| 2019-07-03 | $11.45 | $11.45 | 0 |
| 2019-07-02 | $11.45 | $11.45 | 3,100 |
| 2019-07-01 | $10.95 | $10.95 | 200 |
| 2019-06-28 | $10.84 | $10.84 | 1,200 |
| 2019-06-27 | $10.60 | $10.60 | 0 |
| 2019-06-26 | $10.60 | $10.60 | 50,000 |
| 2019-06-25 | $10.80 | $10.80 | 55,600 |
| 2019-06-24 | $10.75 | $10.75 | 1,100 |
| 2019-06-21 | $10.75 | $10.75 | 1,000 |
| 2019-06-20 | $11.40 | $11.40 | 200 |
| 2019-06-19 | $11.17 | $11.17 | 1,300 |
| 2019-06-18 | $11.15 | $11.15 | 600 |
| 2019-06-17 | $11.15 | $11.15 | 0 |
| 2019-06-14 | $11.15 | $11.15 | 700 |
| 2019-06-13 | $11.45 | $11.45 | 700 |
| 2019-06-12 | $11.30 | $11.30 | 700 |
| 2019-06-11 | $11.50 | $11.50 | 900 |
| 2019-06-10 | $11.45 | $11.45 | 2,000 |
| 2019-06-07 | $12.45 | $12.45 | 4,400 |
| 2019-06-06 | $12.01 | $12.01 | 3,600 |
| 2019-06-05 | $12.25 | $12.25 | 5,400 |
| 2019-06-04 | $12.00 | $12.00 | 0 |
| 2019-06-03 | $12.00 | $12.00 | 2,700 |
| 2019-05-31 | $12.10 | $12.10 | 6,000 |
| 2019-05-30 | $12.05 | $12.05 | 0 |
| 2019-05-29 | $12.05 | $12.05 | 1,000 |
| 2019-05-28 | $12.10 | $12.10 | 11,100 |
| 2019-05-24 | $12.05 | $12.05 | 19,000 |
| 2019-05-23 | $11.60 | $11.60 | 23,000 |
| 2019-05-22 | $11.75 | $11.75 | 2,700 |
| 2019-05-21 | $11.74 | $11.74 | 6,700 |
| 2019-05-20 | $11.00 | $11.00 | 2,600 |
| 2019-05-17 | $10.45 | $10.45 | 5,800 |
| 2019-05-16 | $10.10 | $10.10 | 3,600 |
| 2019-05-15 | $9.90 | $9.90 | 0 |
| 2019-05-14 | $9.90 | $9.90 | 2,200 |
| 2019-05-13 | $9.45 | $9.45 | 2,300 |
| 2019-05-10 | $10.00 | $10.00 | 1,000 |
| 2019-05-09 | $10.10 | $10.10 | 27,000 |
| 2019-05-08 | $9.65 | $9.65 | 35,700 |
| 2019-05-07 | $9.10 | $9.10 | 700 |
| 2019-05-06 | $9.00 | $9.00 | 0 |
| 2019-05-03 | $9.00 | $9.00 | 13,300 |
| 2019-05-02 | $9.00 | $9.00 | 25,100 |
| 2019-05-01 | $9.05 | $9.05 | 3,100 |
| 2019-04-30 | $9.05 | $9.05 | 128,200 |
| 2019-04-29 | $8.95 | $8.95 | 6,700 |
| 2019-04-26 | $8.90 | $8.90 | 6,900 |
| 2019-04-25 | $8.72 | $8.72 | 13,900 |
| 2019-04-24 | $8.89 | $8.89 | 200 |
| 2019-04-23 | $8.97 | $8.97 | 0 |
| 2019-04-22 | $8.97 | $8.97 | 1,000 |
| 2019-04-18 | $8.70 | $8.70 | 8,200 |
| 2019-04-17 | $8.45 | $8.45 | 2,900 |
| 2019-04-16 | $8.25 | $8.25 | 100 |
| 2019-04-15 | $8.15 | $8.15 | 100 |
| 2019-04-12 | $8.00 | $8.00 | 1,000 |
| 2019-04-11 | $8.00 | $8.00 | 0 |
| 2019-04-10 | $8.00 | $8.00 | 6,000 |
| 2019-04-09 | $8.00 | $8.00 | 5,000 |
| 2019-04-08 | $8.00 | $8.00 | 3,200 |
| 2019-04-05 | $8.15 | $8.15 | 100 |
| 2019-04-04 | $8.20 | $8.20 | 4,200 |
| 2019-04-03 | $8.00 | $8.00 | 9,000 |
| 2019-04-02 | $8.20 | $8.20 | 0 |
| 2019-04-01 | $8.20 | $8.20 | 0 |
| 2019-03-29 | $8.20 | $8.20 | 8,400 |
| 2019-03-28 | $8.20 | $8.20 | 24,400 |
| 2019-03-27 | $7.53 | $7.53 | 238,600 |
| 2019-03-26 | $7.20 | $7.20 | 0 |
| 2019-03-25 | $7.20 | $7.20 | 0 |
| 2019-03-22 | $7.20 | $7.20 | 0 |
| 2019-03-21 | $7.20 | $7.20 | 600 |
| 2019-03-20 | $7.50 | $7.50 | 0 |
| 2019-03-19 | $7.50 | $7.50 | 300 |
| 2019-03-18 | $7.55 | $7.55 | 300 |
| 2019-03-15 | $7.75 | $7.75 | 600 |
| 2019-03-14 | $7.70 | $7.70 | 7,600 |
| 2019-03-13 | $7.60 | $7.60 | 1,200 |
| 2019-03-12 | $7.65 | $7.65 | 700 |
| 2019-03-11 | $7.65 | $7.65 | 1,200 |
| 2019-03-08 | $7.60 | $7.60 | 5,600 |
| 2019-03-07 | $7.65 | $7.65 | 70,200 |
| 2019-03-06 | $7.90 | $7.90 | 0 |
| 2019-03-05 | $7.90 | $7.90 | 300 |
| 2019-03-04 | $7.50 | $7.50 | 500 |
| 2019-03-01 | $8.00 | $8.00 | 400,600 |
| 2019-02-28 | $8.00 | $8.00 | 4,100 |
| 2019-02-27 | $7.90 | $7.90 | 0 |
| 2019-02-26 | $7.90 | $7.90 | 1,600 |
| 2019-02-25 | $8.10 | $8.10 | 100 |
| 2019-02-22 | $8.25 | $8.25 | 1,500 |
| 2019-02-21 | $8.10 | $8.10 | 4,700 |
| 2019-02-20 | $8.25 | $8.25 | 800 |
| 2019-02-19 | $8.10 | $8.10 | 0 |
| 2019-02-15 | $8.10 | $8.10 | 0 |
| 2019-02-14 | $8.10 | $8.10 | 600 |
| 2019-02-13 | $8.00 | $8.00 | 3,300 |
| 2019-02-12 | $8.25 | $8.25 | 100 |
| 2019-02-11 | $8.25 | $8.25 | 100 |
| 2019-02-08 | $8.00 | $8.00 | 250,100 |
| 2019-02-07 | $7.81 | $7.81 | 100 |
| 2019-02-06 | $7.95 | $7.95 | 600 |
| 2019-02-05 | $7.85 | $7.85 | 500 |
| 2019-02-04 | $7.87 | $7.87 | 3,200 |
| 2019-02-01 | $7.78 | $7.78 | 2,600 |
| 2019-01-31 | $8.00 | $8.00 | 2,900 |
| 2019-01-30 | $7.65 | $7.65 | 13,700 |
| 2019-01-29 | $8.00 | $8.00 | 3,200 |
| 2019-01-28 | $8.41 | $8.41 | 300 |
| 2019-01-25 | $8.30 | $8.30 | 2,200 |
| 2019-01-24 | $8.50 | $8.50 | 2,700 |
| 2019-01-23 | $8.20 | $8.20 | 2,000 |
| 2019-01-22 | $8.51 | $8.51 | 3,100 |
| 2019-01-18 | $8.85 | $8.85 | 217,400 |
| 2019-01-17 | $7.35 | $7.35 | 200 |
| 2019-01-16 | $7.30 | $7.30 | 2,700 |
| 2019-01-15 | $7.05 | $7.05 | 17,800 |
| 2019-01-14 | $7.40 | $7.40 | 2,670,500 |
| 2019-01-11 | $7.00 | $7.00 | 7,400 |
| 2019-01-10 | $6.32 | $6.32 | 202,000 |
| 2019-01-09 | $6.65 | $6.65 | 1,400 |
| 2019-01-08 | $6.01 | $6.01 | 16,600 |
| 2019-01-07 | $5.80 | $5.80 | 300 |
| 2019-01-04 | $5.75 | $5.75 | 1,100 |
| 2019-01-03 | $5.69 | $5.69 | 100 |
| 2019-01-02 | $5.50 | $5.50 | 100 |