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 | $11.00 | $13.96 | 26,200 |
| 2019-12-30 | $10.99 | $13.95 | 1,350 |
| 2019-12-27 | $10.99 | $13.95 | 0 |
| 2019-12-26 | $10.99 | $13.95 | 250 |
| 2019-12-24 | $10.20 | $12.94 | 4,000 |
| 2019-12-23 | $10.25 | $13.01 | 865 |
| 2019-12-20 | $10.45 | $13.26 | 500 |
| 2019-12-19 | $10.80 | $13.71 | 1,612 |
| 2019-12-18 | $10.25 | $13.01 | 1,090,518 |
| 2019-12-17 | $10.20 | $12.94 | 2,800 |
| 2019-12-16 | $10.00 | $12.69 | 3,558 |
| 2019-12-13 | $10.40 | $13.20 | 7,110 |
| 2019-12-12 | $9.69 | $12.30 | 1,642 |
| 2019-12-11 | $9.75 | $12.37 | 11,825 |
| 2019-12-10 | $9.65 | $12.25 | 3,012 |
| 2019-12-09 | $9.85 | $12.50 | 3,530 |
| 2019-12-06 | $9.75 | $12.37 | 3,452 |
| 2019-12-05 | $9.65 | $12.24 | 125 |
| 2019-12-04 | $9.85 | $12.50 | 0 |
| 2019-12-03 | $9.85 | $12.50 | 700 |
| 2019-12-02 | $9.55 | $12.12 | 220 |
| 2019-11-29 | $9.85 | $12.50 | 0 |
| 2019-11-27 | $9.85 | $12.50 | 1,028 |
| 2019-11-26 | $9.55 | $12.12 | 700 |
| 2019-11-25 | $9.50 | $12.06 | 670 |
| 2019-11-22 | $9.50 | $12.06 | 1,570 |
| 2019-11-21 | $9.20 | $11.68 | 1,650 |
| 2019-11-20 | $8.75 | $11.10 | 11,992 |
| 2019-11-19 | $9.10 | $11.55 | 9,895 |
| 2019-11-18 | $9.65 | $12.25 | 650 |
| 2019-11-15 | $9.36 | $11.88 | 1,834 |
| 2019-11-14 | $9.65 | $12.25 | 5,246 |
| 2019-11-13 | $10.10 | $12.82 | 1,650 |
| 2019-11-12 | $10.37 | $13.16 | 10,534 |
| 2019-11-11 | $10.50 | $13.32 | 0 |
| 2019-11-08 | $10.50 | $13.32 | 500 |
| 2019-11-07 | $10.50 | $13.32 | 2,124 |
| 2019-11-06 | $10.60 | $13.45 | 301,250 |
| 2019-11-05 | $10.35 | $13.13 | 3,390 |
| 2019-11-04 | $10.65 | $13.52 | 100 |
| 2019-11-01 | $10.55 | $13.39 | 1,800 |
| 2019-10-31 | $10.65 | $13.52 | 31,700 |
| 2019-10-30 | $10.95 | $13.90 | 3,160 |
| 2019-10-29 | $11.00 | $13.96 | 6,220 |
| 2019-10-28 | $10.92 | $13.86 | 4,013 |
| 2019-10-25 | $11.27 | $14.30 | 213,910 |
| 2019-10-24 | $11.27 | $14.30 | 2,100 |
| 2019-10-23 | $11.13 | $14.12 | 9,500 |
| 2019-10-22 | $11.30 | $14.34 | 4,603 |
| 2019-10-21 | $11.50 | $14.59 | 750 |
| 2019-10-18 | $11.49 | $14.58 | 0 |
| 2019-10-17 | $11.49 | $14.58 | 950 |
| 2019-10-16 | $11.40 | $14.47 | 11,073 |
| 2019-10-15 | $11.50 | $14.59 | 900 |
| 2019-10-14 | $11.55 | $14.66 | 450 |
| 2019-10-11 | $11.65 | $14.78 | 1,050 |
| 2019-10-10 | $11.65 | $14.78 | 990 |
| 2019-10-09 | $11.65 | $14.78 | 600 |
| 2019-10-08 | $11.65 | $14.78 | 825 |
| 2019-10-07 | $12.05 | $15.29 | 3,612 |
| 2019-10-04 | $11.80 | $14.97 | 13,151 |
| 2019-10-03 | $11.30 | $14.34 | 21,271 |
| 2019-10-02 | $11.10 | $14.09 | 7,302 |
| 2019-10-01 | $11.60 | $14.72 | 11,620 |
| 2019-09-30 | $12.30 | $15.61 | 31,322 |
| 2019-09-27 | $11.94 | $15.15 | 7,415 |
| 2019-09-26 | $11.56 | $14.66 | 2,053,458 |
| 2019-09-25 | $12.35 | $15.67 | 174,852 |
| 2019-09-24 | $12.40 | $15.74 | 8,760 |
| 2019-09-23 | $12.45 | $15.80 | 2,571 |
| 2019-09-20 | $12.40 | $15.74 | 500 |
| 2019-09-19 | $12.40 | $15.74 | 1,700 |
| 2019-09-18 | $12.45 | $15.80 | 1,200 |
| 2019-09-17 | $12.55 | $15.93 | 2,522 |
| 2019-09-16 | $12.55 | $15.93 | 131,048 |
| 2019-09-13 | $12.70 | $16.12 | 690 |
| 2019-09-12 | $12.75 | $16.18 | 745 |
| 2019-09-11 | $12.60 | $15.99 | 2,200 |
| 2019-09-10 | $12.56 | $15.94 | 3,025 |
| 2019-09-09 | $12.80 | $16.24 | 59,167 |
| 2019-09-06 | $10.97 | $13.92 | 10,100 |
| 2019-09-05 | $11.78 | $14.95 | 22,073 |
| 2019-09-04 | $11.71 | $14.86 | 17,455 |
| 2019-09-03 | $11.00 | $13.96 | 2,239 |
| 2019-08-30 | $11.00 | $13.96 | 1,954 |
| 2019-08-29 | $11.00 | $13.96 | 10,000 |
| 2019-08-28 | $10.90 | $13.83 | 0 |
| 2019-08-27 | $10.90 | $13.83 | 124 |
| 2019-08-26 | $10.70 | $13.58 | 100 |
| 2019-08-23 | $10.90 | $13.83 | 300 |
| 2019-08-22 | $10.90 | $13.83 | 2,159 |
| 2019-08-21 | $11.00 | $13.96 | 10,605 |
| 2019-08-20 | $10.20 | $12.94 | 0 |
| 2019-08-19 | $10.20 | $12.94 | 1,299 |
| 2019-08-16 | $9.99 | $12.68 | 0 |
| 2019-08-15 | $9.99 | $12.68 | 0 |
| 2019-08-14 | $9.99 | $12.68 | 2,500 |
| 2019-08-13 | $10.00 | $12.69 | 800 |
| 2019-08-12 | $9.80 | $12.44 | 1,110 |
| 2019-08-09 | $9.82 | $12.46 | 1,500 |
| 2019-08-08 | $10.10 | $12.82 | 1,062 |
| 2019-08-07 | $9.75 | $12.37 | 100 |
| 2019-08-06 | $10.03 | $12.73 | 346 |
| 2019-08-05 | $9.65 | $12.25 | 516,070 |
| 2019-08-02 | $10.05 | $12.75 | 500 |
| 2019-08-01 | $10.50 | $13.32 | 0 |
| 2019-07-31 | $10.50 | $13.32 | 13,766 |
| 2019-07-30 | $10.30 | $13.07 | 300 |
| 2019-07-29 | $10.25 | $13.01 | 0 |
| 2019-07-26 | $10.25 | $13.01 | 100 |
| 2019-07-25 | $10.00 | $12.69 | 7,345 |
| 2019-07-24 | $10.33 | $13.11 | 2,000 |
| 2019-07-23 | $10.33 | $13.11 | 6,670 |
| 2019-07-22 | $10.30 | $13.07 | 5,719 |
| 2019-07-19 | $9.60 | $12.18 | 52,045 |
| 2019-07-18 | $9.40 | $11.93 | 312,692 |
| 2019-07-17 | $10.30 | $13.07 | 200,825 |
| 2019-07-16 | $10.47 | $13.29 | 64,831 |
| 2019-07-15 | $10.79 | $13.69 | 1,376 |
| 2019-07-12 | $11.00 | $13.96 | 16,442 |
| 2019-07-11 | $11.90 | $15.10 | 4,150 |
| 2019-07-10 | $11.90 | $15.10 | 710 |
| 2019-07-09 | $12.00 | $15.23 | 78,593 |
| 2019-07-08 | $12.30 | $15.61 | 700 |
| 2019-07-05 | $12.35 | $15.67 | 500 |
| 2019-07-03 | $12.06 | $15.30 | 0 |
| 2019-07-02 | $12.06 | $15.30 | 10,800 |
| 2019-07-01 | $11.85 | $15.04 | 700 |
| 2019-06-28 | $11.80 | $14.97 | 3,200 |
| 2019-06-27 | $11.70 | $14.85 | 5,000 |
| 2019-06-26 | $11.40 | $14.47 | 3,200 |
| 2019-06-25 | $11.35 | $14.40 | 4,000 |
| 2019-06-24 | $11.50 | $14.59 | 1,200 |
| 2019-06-21 | $11.61 | $14.73 | 0 |
| 2019-06-20 | $11.61 | $14.73 | 2,393 |
| 2019-06-19 | $11.85 | $15.04 | 4,250 |
| 2019-06-18 | $11.85 | $15.04 | 3,015 |
| 2019-06-17 | $12.00 | $15.23 | 0 |
| 2019-06-14 | $12.00 | $15.23 | 21,200 |
| 2019-06-13 | $12.25 | $15.55 | 200 |
| 2019-06-12 | $12.35 | $15.67 | 1,012 |
| 2019-06-11 | $12.13 | $15.39 | 10,225 |
| 2019-06-10 | $12.20 | $15.48 | 11,847 |
| 2019-06-07 | $12.65 | $16.05 | 0 |
| 2019-06-06 | $12.65 | $16.05 | 1,021 |
| 2019-06-05 | $12.61 | $16.00 | 6,100 |
| 2019-06-04 | $12.50 | $15.86 | 0 |
| 2019-06-03 | $12.50 | $15.86 | 1,000 |
| 2019-05-31 | $12.87 | $16.33 | 10,239 |
| 2019-05-30 | $12.40 | $15.74 | 6,105 |
| 2019-05-29 | $12.54 | $15.91 | 100 |
| 2019-05-28 | $12.55 | $15.93 | 810 |
| 2019-05-24 | $12.50 | $15.86 | 14,465 |
| 2019-05-23 | $11.91 | $15.11 | 3,050 |
| 2019-05-22 | $12.10 | $15.36 | 2,370 |
| 2019-05-21 | $12.10 | $15.36 | 5,228 |
| 2019-05-20 | $11.75 | $14.91 | 9,713 |
| 2019-05-17 | $10.97 | $13.92 | 16,704 |
| 2019-05-16 | $10.75 | $13.64 | 23,289 |
| 2019-05-15 | $10.70 | $13.58 | 250 |
| 2019-05-14 | $10.50 | $13.32 | 3,339 |
| 2019-05-13 | $10.50 | $13.32 | 9,150 |
| 2019-05-10 | $10.80 | $13.71 | 2,134 |
| 2019-05-09 | $10.75 | $13.64 | 17,674 |
| 2019-05-08 | $10.25 | $13.01 | 45,996 |
| 2019-05-07 | $10.10 | $12.82 | 20,000 |
| 2019-05-06 | $9.96 | $12.64 | 1,000 |
| 2019-05-03 | $9.75 | $12.37 | 125 |
| 2019-05-02 | $9.90 | $12.56 | 300 |
| 2019-05-01 | $9.90 | $12.56 | 6,599 |
| 2019-04-30 | $9.80 | $12.44 | 6,300 |
| 2019-04-29 | $9.75 | $12.37 | 300 |
| 2019-04-26 | $9.65 | $12.25 | 300 |
| 2019-04-25 | $9.50 | $12.06 | 0 |
| 2019-04-24 | $9.50 | $12.06 | 15,500 |
| 2019-04-23 | $9.50 | $12.06 | 16,559 |
| 2019-04-22 | $9.38 | $11.90 | 3,100 |
| 2019-04-18 | $9.30 | $11.80 | 3,000 |
| 2019-04-17 | $9.21 | $11.69 | 1,403,612 |
| 2019-04-16 | $8.88 | $11.27 | 1,796,670 |
| 2019-04-15 | $8.85 | $11.23 | 2,600 |
| 2019-04-12 | $8.80 | $11.17 | 4,100 |
| 2019-04-11 | $8.61 | $10.93 | 420 |
| 2019-04-10 | $8.50 | $10.79 | 0 |
| 2019-04-09 | $8.50 | $10.79 | 1,873 |
| 2019-04-08 | $8.55 | $10.85 | 100 |
| 2019-04-05 | $8.75 | $11.10 | 0 |
| 2019-04-04 | $8.75 | $11.10 | 55,827 |
| 2019-04-03 | $8.75 | $11.10 | 2,300 |
| 2019-04-02 | $8.90 | $11.29 | 4,200 |
| 2019-04-01 | $8.70 | $11.04 | 1,200 |
| 2019-03-29 | $8.79 | $11.15 | 1,700 |
| 2019-03-28 | $8.70 | $11.04 | 7,980 |
| 2019-03-27 | $8.55 | $10.85 | 14,150 |
| 2019-03-26 | $8.00 | $10.15 | 6,271 |
| 2019-03-25 | $7.40 | $9.39 | 0 |
| 2019-03-22 | $7.40 | $9.39 | 1,000 |
| 2019-03-21 | $7.45 | $9.45 | 6,400 |
| 2019-03-20 | $7.65 | $9.71 | 4,680 |
| 2019-03-19 | $7.85 | $9.96 | 2,820 |
| 2019-03-18 | $8.11 | $10.29 | 800 |
| 2019-03-15 | $8.20 | $10.41 | 550 |
| 2019-03-14 | $8.40 | $10.66 | 400 |
| 2019-03-13 | $8.11 | $10.29 | 1,386 |
| 2019-03-12 | $8.35 | $10.60 | 100 |
| 2019-03-11 | $8.20 | $10.41 | 100 |
| 2019-03-08 | $8.11 | $10.29 | 0 |
| 2019-03-07 | $8.11 | $10.29 | 1,000 |
| 2019-03-06 | $8.22 | $10.43 | 0 |
| 2019-03-05 | $8.22 | $10.43 | 1,400 |
| 2019-03-04 | $8.12 | $10.30 | 3,814 |
| 2019-03-01 | $8.50 | $10.79 | 800 |
| 2019-02-28 | $8.36 | $10.61 | 100 |
| 2019-02-27 | $8.36 | $10.61 | 500 |
| 2019-02-26 | $8.55 | $10.85 | 300 |
| 2019-02-25 | $8.85 | $11.23 | 0 |
| 2019-02-22 | $8.85 | $11.23 | 5,200 |
| 2019-02-21 | $8.85 | $11.23 | 900 |
| 2019-02-20 | $8.70 | $11.04 | 9,200 |
| 2019-02-19 | $8.41 | $10.67 | 1,900 |
| 2019-02-15 | $8.40 | $10.66 | 0 |
| 2019-02-14 | $8.40 | $10.66 | 0 |
| 2019-02-13 | $8.40 | $10.66 | 2,900 |
| 2019-02-12 | $8.41 | $10.67 | 640 |
| 2019-02-11 | $8.30 | $10.53 | 0 |
| 2019-02-08 | $8.30 | $10.53 | 1,060 |
| 2019-02-07 | $8.25 | $10.47 | 200 |
| 2019-02-06 | $8.19 | $10.39 | 1,214 |
| 2019-02-05 | $8.00 | $10.15 | 1,900 |
| 2019-02-04 | $8.35 | $10.60 | 3,400 |
| 2019-02-01 | $8.35 | $10.60 | 1,215 |
| 2019-01-31 | $8.11 | $10.29 | 18,850 |
| 2019-01-30 | $7.85 | $9.96 | 12,114 |
| 2019-01-29 | $8.25 | $10.47 | 11,758 |
| 2019-01-28 | $8.55 | $10.85 | 677 |
| 2019-01-25 | $8.85 | $11.23 | 170,132 |
| 2019-01-24 | $9.00 | $11.42 | 7,120 |
| 2019-01-23 | $8.40 | $10.66 | 4,749 |
| 2019-01-22 | $9.23 | $11.71 | 34,375 |
| 2019-01-18 | $9.21 | $11.69 | 30,415 |
| 2019-01-17 | $8.15 | $10.34 | 1,100 |
| 2019-01-16 | $8.00 | $10.15 | 9,100 |
| 2019-01-15 | $8.05 | $10.22 | 8,100 |
| 2019-01-14 | $8.10 | $10.28 | 22,137 |
| 2019-01-11 | $7.65 | $9.71 | 15,979 |
| 2019-01-10 | $7.25 | $9.20 | 5,830 |
| 2019-01-09 | $6.90 | $8.76 | 17,161 |
| 2019-01-08 | $6.35 | $8.06 | 3,114 |
| 2019-01-07 | $6.20 | $7.87 | 5,415 |
| 2019-01-04 | $6.15 | $7.80 | 13,052 |
| 2019-01-03 | $5.85 | $7.42 | 213,810 |
| 2019-01-02 | $5.85 | $7.42 | 166 |