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
- 2008-01-02 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 | $10.49 | $12.80 | 24,148 |
| 2019-12-30 | $10.90 | $13.30 | 3,675 |
| 2019-12-27 | $11.04 | $13.48 | 5,103 |
| 2019-12-26 | $11.00 | $13.43 | 314 |
| 2019-12-24 | $11.03 | $13.46 | 5,100 |
| 2019-12-23 | $10.90 | $13.30 | 10,039 |
| 2019-12-20 | $11.00 | $13.43 | 3,900 |
| 2019-12-19 | $11.05 | $13.49 | 27,289 |
| 2019-12-18 | $11.06 | $13.49 | 28,060 |
| 2019-12-17 | $10.50 | $12.82 | 59,010 |
| 2019-12-16 | $10.50 | $12.82 | 153,132 |
| 2019-12-13 | $10.90 | $13.30 | 60,031 |
| 2019-12-12 | $9.90 | $12.08 | 78,322 |
| 2019-12-11 | $9.76 | $11.91 | 92,486 |
| 2019-12-10 | $9.66 | $11.79 | 5,501 |
| 2019-12-09 | $9.98 | $12.18 | 34,681 |
| 2019-12-06 | $9.55 | $11.66 | 226,843 |
| 2019-12-05 | $9.50 | $11.60 | 6,285 |
| 2019-12-04 | $9.51 | $11.61 | 4,000 |
| 2019-12-03 | $9.90 | $12.08 | 1,600 |
| 2019-12-02 | $9.90 | $12.08 | 17,600 |
| 2019-11-29 | $9.75 | $11.90 | 600 |
| 2019-11-27 | $9.62 | $11.74 | 5,770 |
| 2019-11-26 | $9.44 | $11.53 | 10,862 |
| 2019-11-25 | $9.42 | $11.50 | 74,650 |
| 2019-11-22 | $9.35 | $11.41 | 46,617 |
| 2019-11-21 | $9.25 | $11.29 | 12,993 |
| 2019-11-20 | $8.81 | $10.75 | 51,182 |
| 2019-11-19 | $8.92 | $10.89 | 21,144 |
| 2019-11-18 | $9.40 | $11.47 | 8,985 |
| 2019-11-15 | $9.39 | $11.46 | 48,897 |
| 2019-11-14 | $9.45 | $11.53 | 18,258 |
| 2019-11-13 | $10.19 | $12.44 | 38,205 |
| 2019-11-12 | $10.60 | $12.94 | 4,350 |
| 2019-11-11 | $10.60 | $12.94 | 6,207 |
| 2019-11-08 | $10.65 | $13.00 | 308,587 |
| 2019-11-07 | $10.70 | $13.06 | 6,610 |
| 2019-11-06 | $10.65 | $13.00 | 50,140 |
| 2019-11-05 | $10.60 | $12.94 | 13,950 |
| 2019-11-04 | $10.68 | $13.04 | 34,571 |
| 2019-11-01 | $10.84 | $13.23 | 25,753 |
| 2019-10-31 | $10.50 | $12.82 | 9,493 |
| 2019-10-30 | $10.85 | $13.24 | 6,272 |
| 2019-10-29 | $11.13 | $13.59 | 2,641 |
| 2019-10-28 | $10.90 | $13.30 | 9,631 |
| 2019-10-25 | $11.40 | $13.92 | 7,765 |
| 2019-10-24 | $11.41 | $13.93 | 60,119 |
| 2019-10-23 | $11.08 | $13.52 | 52,287 |
| 2019-10-22 | $11.30 | $13.79 | 6,468 |
| 2019-10-21 | $11.40 | $13.92 | 18,870 |
| 2019-10-18 | $11.20 | $13.67 | 10,767 |
| 2019-10-17 | $11.30 | $13.79 | 7,532 |
| 2019-10-16 | $11.30 | $13.79 | 13,150 |
| 2019-10-15 | $11.50 | $14.04 | 2,600 |
| 2019-10-14 | $11.55 | $14.10 | 3,850 |
| 2019-10-11 | $11.60 | $14.16 | 9,626 |
| 2019-10-10 | $11.50 | $14.04 | 7,275 |
| 2019-10-09 | $11.55 | $14.10 | 700 |
| 2019-10-08 | $11.45 | $13.98 | 19,452 |
| 2019-10-07 | $11.70 | $14.28 | 8,882 |
| 2019-10-04 | $11.50 | $14.04 | 26,993 |
| 2019-10-03 | $11.10 | $13.55 | 10,650 |
| 2019-10-02 | $11.20 | $13.67 | 51,329 |
| 2019-10-01 | $11.50 | $14.04 | 17,043 |
| 2019-09-30 | $12.04 | $14.70 | 57,170 |
| 2019-09-27 | $12.05 | $14.71 | 75,600 |
| 2019-09-26 | $11.70 | $14.28 | 13,777 |
| 2019-09-25 | $12.03 | $14.68 | 23,581 |
| 2019-09-24 | $12.35 | $15.07 | 11,138 |
| 2019-09-23 | $12.32 | $15.04 | 14,137 |
| 2019-09-20 | $12.25 | $14.95 | 8,800 |
| 2019-09-19 | $12.20 | $14.89 | 5,865 |
| 2019-09-18 | $12.30 | $15.01 | 2,015 |
| 2019-09-17 | $12.29 | $15.00 | 20,027 |
| 2019-09-16 | $12.35 | $15.07 | 12,064 |
| 2019-09-13 | $12.40 | $15.14 | 6,705 |
| 2019-09-12 | $12.12 | $14.79 | 46,340 |
| 2019-09-11 | $12.04 | $14.70 | 25,212 |
| 2019-09-10 | $12.50 | $15.26 | 40,256 |
| 2019-09-09 | $12.81 | $15.64 | 394,090 |
| 2019-09-06 | $10.10 | $12.33 | 26,425 |
| 2019-09-05 | $11.00 | $13.43 | 22,913 |
| 2019-09-04 | $11.00 | $13.43 | 34,880 |
| 2019-09-03 | $10.85 | $13.24 | 4,997 |
| 2019-08-30 | $10.41 | $12.71 | 31,039 |
| 2019-08-29 | $10.25 | $12.51 | 2,820 |
| 2019-08-28 | $10.05 | $12.27 | 3,000 |
| 2019-08-27 | $9.97 | $12.17 | 3,125 |
| 2019-08-26 | $9.88 | $12.06 | 3,280 |
| 2019-08-23 | $10.15 | $12.39 | 6,850 |
| 2019-08-22 | $10.07 | $12.29 | 57,978 |
| 2019-08-21 | $9.70 | $11.84 | 2,600 |
| 2019-08-20 | $9.20 | $11.23 | 3,154 |
| 2019-08-19 | $9.41 | $11.49 | 4,950 |
| 2019-08-16 | $9.29 | $11.34 | 7,156 |
| 2019-08-15 | $9.10 | $11.11 | 11,170 |
| 2019-08-14 | $9.10 | $11.11 | 3,850 |
| 2019-08-13 | $9.26 | $11.30 | 3,700 |
| 2019-08-12 | $9.23 | $11.27 | 1,835 |
| 2019-08-09 | $9.59 | $11.71 | 4,348 |
| 2019-08-08 | $9.35 | $11.41 | 17,873 |
| 2019-08-07 | $9.35 | $11.41 | 3,729 |
| 2019-08-06 | $9.30 | $11.35 | 16,734 |
| 2019-08-05 | $9.25 | $11.29 | 50,693 |
| 2019-08-02 | $9.63 | $11.75 | 10,325 |
| 2019-08-01 | $9.74 | $11.89 | 27,387 |
| 2019-07-31 | $9.85 | $12.02 | 18,349 |
| 2019-07-30 | $10.10 | $12.33 | 3,150 |
| 2019-07-29 | $10.10 | $12.33 | 6,300 |
| 2019-07-26 | $10.30 | $12.57 | 19,500 |
| 2019-07-25 | $10.08 | $12.30 | 9,800 |
| 2019-07-24 | $10.00 | $12.21 | 0 |
| 2019-07-23 | $10.00 | $12.21 | 13,327 |
| 2019-07-22 | $10.06 | $12.28 | 93,122 |
| 2019-07-19 | $9.65 | $11.78 | 22,210 |
| 2019-07-18 | $9.20 | $11.23 | 91,403 |
| 2019-07-17 | $9.91 | $12.10 | 6,850 |
| 2019-07-16 | $10.26 | $12.52 | 93,500 |
| 2019-07-15 | $10.76 | $13.13 | 83,928 |
| 2019-07-12 | $11.00 | $13.43 | 51,950 |
| 2019-07-11 | $11.40 | $13.92 | 2,325 |
| 2019-07-10 | $11.40 | $13.92 | 4,650 |
| 2019-07-09 | $11.61 | $14.17 | 17,321 |
| 2019-07-08 | $11.66 | $14.23 | 5,973 |
| 2019-07-05 | $11.65 | $14.22 | 24,478 |
| 2019-07-03 | $11.68 | $14.26 | 1,548 |
| 2019-07-02 | $11.50 | $14.04 | 38,130 |
| 2019-07-01 | $11.45 | $13.98 | 28,673 |
| 2019-06-28 | $10.90 | $13.30 | 11,165 |
| 2019-06-27 | $11.16 | $13.62 | 800 |
| 2019-06-26 | $11.20 | $13.67 | 600 |
| 2019-06-25 | $11.19 | $13.66 | 14,254 |
| 2019-06-24 | $10.85 | $13.24 | 8,466 |
| 2019-06-21 | $11.25 | $13.73 | 8,136 |
| 2019-06-20 | $11.30 | $13.79 | 7,195 |
| 2019-06-19 | $11.49 | $14.02 | 9,260 |
| 2019-06-18 | $11.40 | $13.92 | 13,322 |
| 2019-06-17 | $11.48 | $14.01 | 6,002 |
| 2019-06-14 | $11.25 | $13.73 | 5,121 |
| 2019-06-13 | $11.30 | $13.79 | 10,716 |
| 2019-06-12 | $11.75 | $14.34 | 29,635 |
| 2019-06-11 | $11.55 | $14.10 | 5,700 |
| 2019-06-10 | $11.60 | $14.16 | 40,399 |
| 2019-06-07 | $12.25 | $14.95 | 13,443 |
| 2019-06-06 | $12.13 | $14.81 | 9,050 |
| 2019-06-05 | $12.15 | $14.83 | 344,100 |
| 2019-06-04 | $12.05 | $14.71 | 20,658 |
| 2019-06-03 | $12.05 | $14.71 | 18,686 |
| 2019-05-31 | $12.06 | $14.72 | 15,744 |
| 2019-05-30 | $11.96 | $14.60 | 7,363 |
| 2019-05-29 | $12.06 | $14.72 | 13,062 |
| 2019-05-28 | $12.06 | $14.72 | 43,506 |
| 2019-05-24 | $12.01 | $14.66 | 60,263 |
| 2019-05-23 | $11.70 | $14.28 | 83,335 |
| 2019-05-22 | $11.82 | $14.43 | 24,619 |
| 2019-05-21 | $11.75 | $14.34 | 800,336 |
| 2019-05-20 | $11.20 | $13.67 | 37,166 |
| 2019-05-17 | $10.46 | $12.77 | 33,269 |
| 2019-05-16 | $10.10 | $12.33 | 23,652 |
| 2019-05-15 | $9.93 | $12.12 | 109,050 |
| 2019-05-14 | $9.87 | $12.05 | 18,880 |
| 2019-05-13 | $9.85 | $12.02 | 230,695 |
| 2019-05-10 | $9.93 | $12.12 | 32,885 |
| 2019-05-09 | $9.99 | $12.19 | 185,004 |
| 2019-05-08 | $9.50 | $11.60 | 8,608 |
| 2019-05-07 | $9.21 | $11.24 | 26,920 |
| 2019-05-06 | $9.25 | $11.29 | 8,175 |
| 2019-05-03 | $9.20 | $11.23 | 3,696 |
| 2019-05-02 | $9.24 | $11.28 | 21,400 |
| 2019-05-01 | $9.25 | $11.29 | 80,328 |
| 2019-04-30 | $9.05 | $11.05 | 129,483 |
| 2019-04-29 | $9.00 | $10.99 | 361,566 |
| 2019-04-26 | $8.85 | $10.80 | 6,896 |
| 2019-04-25 | $8.80 | $10.74 | 13,456 |
| 2019-04-24 | $8.50 | $10.38 | 678,566 |
| 2019-04-23 | $8.61 | $10.51 | 7,957 |
| 2019-04-22 | $8.54 | $10.42 | 16,085 |
| 2019-04-18 | $8.52 | $10.40 | 1,009,625 |
| 2019-04-17 | $8.65 | $10.56 | 31,646 |
| 2019-04-16 | $8.35 | $10.19 | 5,006 |
| 2019-04-15 | $8.20 | $10.01 | 2,437 |
| 2019-04-12 | $8.20 | $10.01 | 430 |
| 2019-04-11 | $8.15 | $9.95 | 34,900 |
| 2019-04-10 | $8.13 | $9.92 | 46,214 |
| 2019-04-09 | $8.02 | $9.79 | 38,336 |
| 2019-04-08 | $8.15 | $9.94 | 6,668 |
| 2019-04-05 | $8.19 | $10.00 | 493,458 |
| 2019-04-04 | $8.24 | $10.06 | 26,863 |
| 2019-04-03 | $8.12 | $9.91 | 62,964 |
| 2019-04-02 | $8.21 | $10.02 | 15,048 |
| 2019-04-01 | $8.14 | $9.94 | 17,673 |
| 2019-03-29 | $8.20 | $10.01 | 1,492,079 |
| 2019-03-28 | $8.15 | $9.95 | 91,885 |
| 2019-03-27 | $7.75 | $9.46 | 61,500 |
| 2019-03-26 | $7.35 | $8.97 | 40,802 |
| 2019-03-25 | $7.25 | $8.85 | 33,364 |
| 2019-03-22 | $7.15 | $8.73 | 1,450 |
| 2019-03-21 | $7.25 | $8.85 | 20,521 |
| 2019-03-20 | $7.21 | $8.80 | 8,192 |
| 2019-03-19 | $7.65 | $9.34 | 1,999 |
| 2019-03-18 | $7.70 | $9.40 | 7,700 |
| 2019-03-15 | $7.78 | $9.50 | 14,072 |
| 2019-03-14 | $7.90 | $9.64 | 11,371 |
| 2019-03-13 | $7.65 | $9.34 | 23,294 |
| 2019-03-12 | $7.83 | $9.55 | 4,121 |
| 2019-03-11 | $8.00 | $9.77 | 3,850 |
| 2019-03-08 | $7.85 | $9.58 | 3,525 |
| 2019-03-07 | $8.00 | $9.77 | 3,350 |
| 2019-03-06 | $7.85 | $9.58 | 103,657 |
| 2019-03-05 | $7.98 | $9.74 | 6,459 |
| 2019-03-04 | $8.03 | $9.80 | 27,200 |
| 2019-03-01 | $8.05 | $9.83 | 3,225 |
| 2019-02-28 | $8.11 | $9.90 | 3,225 |
| 2019-02-27 | $8.15 | $9.95 | 12,409 |
| 2019-02-26 | $8.16 | $9.96 | 20,009 |
| 2019-02-25 | $8.29 | $10.12 | 35,826 |
| 2019-02-22 | $8.30 | $10.13 | 115,313 |
| 2019-02-21 | $8.35 | $10.19 | 254,042 |
| 2019-02-20 | $8.30 | $10.13 | 98,425 |
| 2019-02-19 | $8.13 | $9.92 | 8,200 |
| 2019-02-15 | $8.15 | $9.95 | 13,160 |
| 2019-02-14 | $8.05 | $9.83 | 7,300 |
| 2019-02-13 | $8.00 | $9.77 | 112,939 |
| 2019-02-12 | $8.20 | $10.01 | 10,029 |
| 2019-02-11 | $8.18 | $9.98 | 662 |
| 2019-02-08 | $8.07 | $9.85 | 8,364 |
| 2019-02-07 | $8.16 | $9.95 | 12,100 |
| 2019-02-06 | $8.00 | $9.77 | 3,600 |
| 2019-02-05 | $7.90 | $9.64 | 2,886 |
| 2019-02-04 | $8.10 | $9.89 | 10,706 |
| 2019-02-01 | $8.23 | $10.05 | 56,972 |
| 2019-01-31 | $7.95 | $9.70 | 19,034 |
| 2019-01-30 | $7.74 | $9.45 | 55,948 |
| 2019-01-29 | $7.99 | $9.75 | 28,086 |
| 2019-01-28 | $8.30 | $10.13 | 59,173 |
| 2019-01-25 | $8.46 | $10.33 | 264,294 |
| 2019-01-24 | $8.70 | $10.62 | 41,473 |
| 2019-01-23 | $8.17 | $9.97 | 25,528 |
| 2019-01-22 | $8.43 | $10.29 | 788,231 |
| 2019-01-18 | $8.60 | $10.50 | 371,536 |
| 2019-01-17 | $7.42 | $9.06 | 3,030 |
| 2019-01-16 | $7.44 | $9.08 | 7,377 |
| 2019-01-15 | $7.32 | $8.93 | 20,085 |
| 2019-01-14 | $7.70 | $9.40 | 73,679 |
| 2019-01-11 | $7.63 | $9.31 | 110,589 |
| 2019-01-10 | $7.10 | $8.67 | 39,400 |
| 2019-01-09 | $6.60 | $8.06 | 21,373 |
| 2019-01-08 | $6.44 | $7.86 | 9,780 |
| 2019-01-07 | $5.95 | $7.26 | 9,270 |
| 2019-01-04 | $5.95 | $7.26 | 533,452 |
| 2019-01-03 | $5.59 | $6.82 | 12,500 |
| 2019-01-02 | $5.60 | $6.84 | 11,226 |