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 | $10.90 | $10.90 | 9,300 |
| 2019-12-30 | $10.85 | $10.85 | 4,200 |
| 2019-12-27 | $11.01 | $11.01 | 8,300 |
| 2019-12-26 | $10.89 | $10.89 | 3,200 |
| 2019-12-24 | $10.96 | $10.96 | 3,800 |
| 2019-12-23 | $11.01 | $11.01 | 6,200 |
| 2019-12-20 | $11.08 | $11.08 | 5,700 |
| 2019-12-19 | $11.15 | $11.15 | 12,600 |
| 2019-12-18 | $11.11 | $11.11 | 8,000 |
| 2019-12-17 | $10.71 | $10.71 | 8,200 |
| 2019-12-16 | $10.60 | $10.60 | 7,300 |
| 2019-12-13 | $10.95 | $10.95 | 10,700 |
| 2019-12-12 | $10.54 | $10.54 | 8,900 |
| 2019-12-11 | $10.70 | $10.70 | 3,700 |
| 2019-12-10 | $10.50 | $10.50 | 1,300 |
| 2019-12-09 | $10.51 | $10.51 | 11,000 |
| 2019-12-06 | $10.20 | $10.20 | 38,300 |
| 2019-12-05 | $9.61 | $9.61 | 4,100 |
| 2019-12-04 | $9.53 | $9.53 | 0 |
| 2019-12-03 | $9.53 | $9.53 | 7,000 |
| 2019-12-02 | $9.55 | $9.55 | 11,900 |
| 2019-11-29 | $9.50 | $9.50 | 3,700 |
| 2019-11-27 | $9.60 | $9.60 | 15,900 |
| 2019-11-26 | $9.65 | $9.65 | 41,500 |
| 2019-11-25 | $9.53 | $9.53 | 12,300 |
| 2019-11-22 | $9.25 | $9.25 | 81,200 |
| 2019-11-21 | $9.00 | $9.00 | 31,700 |
| 2019-11-20 | $8.71 | $8.71 | 164,400 |
| 2019-11-19 | $8.79 | $8.79 | 49,200 |
| 2019-11-18 | $9.85 | $9.85 | 111,100 |
| 2019-11-15 | $9.63 | $9.63 | 14,200 |
| 2019-11-14 | $9.50 | $9.50 | 24,700 |
| 2019-11-13 | $9.78 | $9.78 | 19,000 |
| 2019-11-12 | $10.50 | $10.50 | 2,300 |
| 2019-11-11 | $10.65 | $10.65 | 7,600 |
| 2019-11-08 | $10.80 | $10.80 | 32,100 |
| 2019-11-07 | $10.50 | $10.50 | 18,400 |
| 2019-11-06 | $10.27 | $10.27 | 8,800 |
| 2019-11-05 | $10.42 | $10.42 | 28,300 |
| 2019-11-04 | $10.58 | $10.58 | 14,700 |
| 2019-11-01 | $10.60 | $10.60 | 5,000 |
| 2019-10-31 | $10.57 | $10.57 | 8,400 |
| 2019-10-30 | $10.80 | $10.80 | 6,600 |
| 2019-10-29 | $10.85 | $10.85 | 96,000 |
| 2019-10-28 | $11.08 | $11.08 | 17,600 |
| 2019-10-25 | $11.50 | $11.50 | 5,500 |
| 2019-10-24 | $11.50 | $11.50 | 17,000 |
| 2019-10-23 | $11.55 | $11.55 | 22,500 |
| 2019-10-22 | $11.69 | $11.69 | 25,500 |
| 2019-10-21 | $12.13 | $12.13 | 4,300 |
| 2019-10-18 | $11.90 | $11.90 | 1,700 |
| 2019-10-17 | $11.76 | $11.76 | 8,300 |
| 2019-10-16 | $11.90 | $11.90 | 19,200 |
| 2019-10-15 | $11.99 | $11.99 | 1,400 |
| 2019-10-14 | $12.08 | $12.08 | 800 |
| 2019-10-11 | $12.20 | $12.20 | 45,400 |
| 2019-10-10 | $12.08 | $12.08 | 47,000 |
| 2019-10-09 | $12.00 | $12.00 | 102,800 |
| 2019-10-08 | $11.85 | $11.85 | 30,600 |
| 2019-10-07 | $12.22 | $12.22 | 7,700 |
| 2019-10-04 | $12.10 | $12.10 | 6,500 |
| 2019-10-03 | $11.60 | $11.60 | 32,300 |
| 2019-10-02 | $11.26 | $11.26 | 24,300 |
| 2019-10-01 | $11.50 | $11.50 | 38,700 |
| 2019-09-30 | $12.40 | $12.40 | 21,300 |
| 2019-09-27 | $12.35 | $12.35 | 140,000 |
| 2019-09-26 | $11.81 | $11.81 | 352,400 |
| 2019-09-25 | $12.30 | $12.30 | 5,400 |
| 2019-09-24 | $12.36 | $12.36 | 36,400 |
| 2019-09-23 | $12.50 | $12.50 | 25,400 |
| 2019-09-20 | $12.35 | $12.35 | 7,600 |
| 2019-09-19 | $12.25 | $12.25 | 2,400 |
| 2019-09-18 | $12.35 | $12.35 | 5,700 |
| 2019-09-17 | $12.44 | $12.44 | 42,700 |
| 2019-09-16 | $12.47 | $12.47 | 37,700 |
| 2019-09-13 | $12.30 | $12.30 | 35,100 |
| 2019-09-12 | $12.24 | $12.24 | 16,000 |
| 2019-09-11 | $12.14 | $12.14 | 13,100 |
| 2019-09-10 | $12.34 | $12.34 | 23,700 |
| 2019-09-09 | $12.74 | $12.74 | 78,600 |
| 2019-09-06 | $10.49 | $10.49 | 35,300 |
| 2019-09-05 | $11.40 | $11.40 | 74,300 |
| 2019-09-04 | $11.20 | $11.20 | 14,300 |
| 2019-09-03 | $10.90 | $10.90 | 7,400 |
| 2019-08-30 | $10.80 | $10.80 | 28,700 |
| 2019-08-29 | $10.70 | $10.70 | 26,100 |
| 2019-08-28 | $10.93 | $10.93 | 18,400 |
| 2019-08-27 | $10.66 | $10.66 | 2,800 |
| 2019-08-26 | $10.65 | $10.65 | 1,300 |
| 2019-08-23 | $10.65 | $10.65 | 23,700 |
| 2019-08-22 | $10.88 | $10.88 | 86,200 |
| 2019-08-21 | $10.50 | $10.50 | 38,600 |
| 2019-08-20 | $9.80 | $9.80 | 1,600 |
| 2019-08-19 | $9.86 | $9.86 | 1,500 |
| 2019-08-16 | $9.85 | $9.85 | 0 |
| 2019-08-15 | $9.85 | $9.85 | 1,100 |
| 2019-08-14 | $9.85 | $9.85 | 3,200 |
| 2019-08-13 | $10.10 | $10.10 | 2,100 |
| 2019-08-12 | $10.15 | $10.15 | 500 |
| 2019-08-09 | $10.32 | $10.32 | 7,200 |
| 2019-08-08 | $10.32 | $10.32 | 7,200 |
| 2019-08-07 | $10.15 | $10.15 | 2,700 |
| 2019-08-06 | $10.17 | $10.17 | 1,900 |
| 2019-08-05 | $9.82 | $9.82 | 18,800 |
| 2019-08-02 | $10.14 | $10.14 | 2,600 |
| 2019-08-01 | $10.15 | $10.15 | 11,100 |
| 2019-07-31 | $10.40 | $10.40 | 44,500 |
| 2019-07-30 | $10.47 | $10.47 | 1,700 |
| 2019-07-29 | $10.64 | $10.64 | 7,700 |
| 2019-07-26 | $10.67 | $10.67 | 60,400 |
| 2019-07-25 | $10.33 | $10.33 | 5,600 |
| 2019-07-24 | $10.40 | $10.40 | 29,800 |
| 2019-07-23 | $10.40 | $10.40 | 8,800 |
| 2019-07-22 | $10.40 | $10.40 | 46,400 |
| 2019-07-19 | $10.09 | $10.09 | 59,400 |
| 2019-07-18 | $9.56 | $9.56 | 480,900 |
| 2019-07-17 | $10.22 | $10.22 | 85,500 |
| 2019-07-16 | $10.50 | $10.50 | 20,600 |
| 2019-07-15 | $10.95 | $10.95 | 5,300 |
| 2019-07-12 | $10.83 | $10.83 | 67,400 |
| 2019-07-11 | $11.70 | $11.70 | 6,300 |
| 2019-07-10 | $11.90 | $11.90 | 900 |
| 2019-07-09 | $11.90 | $11.90 | 69,900 |
| 2019-07-08 | $12.05 | $12.05 | 10,300 |
| 2019-07-05 | $12.16 | $12.16 | 11,700 |
| 2019-07-03 | $12.10 | $12.10 | 900 |
| 2019-07-02 | $12.00 | $12.00 | 25,400 |
| 2019-07-01 | $11.75 | $11.75 | 10,100 |
| 2019-06-28 | $11.38 | $11.38 | 400 |
| 2019-06-27 | $11.55 | $11.55 | 9,700 |
| 2019-06-26 | $11.40 | $11.40 | 500 |
| 2019-06-25 | $11.47 | $11.47 | 4,500 |
| 2019-06-24 | $11.55 | $11.55 | 900 |
| 2019-06-21 | $11.60 | $11.60 | 7,900 |
| 2019-06-20 | $11.75 | $11.75 | 4,300 |
| 2019-06-19 | $11.92 | $11.92 | 3,600 |
| 2019-06-18 | $11.70 | $11.70 | 19,300 |
| 2019-06-17 | $11.91 | $11.91 | 21,800 |
| 2019-06-14 | $11.98 | $11.98 | 14,700 |
| 2019-06-13 | $12.10 | $12.10 | 34,100 |
| 2019-06-12 | $12.33 | $12.33 | 5,900 |
| 2019-06-11 | $12.05 | $12.05 | 25,100 |
| 2019-06-10 | $12.04 | $12.04 | 45,600 |
| 2019-06-07 | $12.80 | $12.80 | 78,800 |
| 2019-06-06 | $12.75 | $12.75 | 32,000 |
| 2019-06-05 | $12.67 | $12.67 | 47,000 |
| 2019-06-04 | $12.56 | $12.56 | 23,600 |
| 2019-06-03 | $12.55 | $12.55 | 27,900 |
| 2019-05-31 | $12.72 | $12.72 | 109,700 |
| 2019-05-30 | $12.40 | $12.40 | 6,900 |
| 2019-05-29 | $12.60 | $12.60 | 5,000 |
| 2019-05-28 | $12.63 | $12.63 | 22,300 |
| 2019-05-24 | $12.55 | $12.55 | 27,400 |
| 2019-05-23 | $12.05 | $12.05 | 19,500 |
| 2019-05-22 | $12.29 | $12.29 | 212,000 |
| 2019-05-21 | $12.29 | $12.29 | 25,200 |
| 2019-05-20 | $11.80 | $11.80 | 18,500 |
| 2019-05-17 | $10.97 | $10.97 | 28,600 |
| 2019-05-16 | $10.91 | $10.91 | 36,200 |
| 2019-05-15 | $10.55 | $10.55 | 173,800 |
| 2019-05-14 | $10.59 | $10.59 | 22,200 |
| 2019-05-13 | $10.60 | $10.60 | 9,400 |
| 2019-05-10 | $10.75 | $10.75 | 6,900 |
| 2019-05-09 | $10.89 | $10.89 | 25,100 |
| 2019-05-08 | $10.31 | $10.31 | 15,900 |
| 2019-05-07 | $9.95 | $9.95 | 12,500 |
| 2019-05-06 | $9.95 | $9.95 | 3,700 |
| 2019-05-03 | $9.95 | $9.95 | 3,900 |
| 2019-05-02 | $9.86 | $9.86 | 65,500 |
| 2019-05-01 | $9.90 | $9.90 | 14,800 |
| 2019-04-30 | $9.72 | $9.72 | 11,300 |
| 2019-04-29 | $9.63 | $9.63 | 6,500 |
| 2019-04-26 | $9.63 | $9.63 | 800 |
| 2019-04-25 | $9.60 | $9.60 | 1,900 |
| 2019-04-24 | $9.45 | $9.45 | 15,000 |
| 2019-04-23 | $9.35 | $9.35 | 13,600 |
| 2019-04-22 | $9.40 | $9.40 | 8,300 |
| 2019-04-18 | $9.70 | $9.70 | 11,700 |
| 2019-04-17 | $9.60 | $9.60 | 470,000 |
| 2019-04-16 | $9.15 | $9.15 | 26,400 |
| 2019-04-15 | $8.95 | $8.95 | 5,800 |
| 2019-04-12 | $8.93 | $8.93 | 4,800 |
| 2019-04-11 | $8.90 | $8.90 | 900 |
| 2019-04-10 | $8.87 | $8.87 | 5,000 |
| 2019-04-09 | $8.75 | $8.75 | 6,900 |
| 2019-04-08 | $8.71 | $8.71 | 11,900 |
| 2019-04-05 | $8.75 | $8.75 | 6,500 |
| 2019-04-04 | $9.03 | $9.03 | 13,800 |
| 2019-04-03 | $8.95 | $8.95 | 13,000 |
| 2019-04-02 | $9.05 | $9.05 | 31,900 |
| 2019-04-01 | $8.75 | $8.75 | 28,800 |
| 2019-03-29 | $8.85 | $8.85 | 31,900 |
| 2019-03-28 | $8.84 | $8.84 | 64,100 |
| 2019-03-27 | $8.50 | $8.50 | 103,400 |
| 2019-03-26 | $8.00 | $8.00 | 15,100 |
| 2019-03-25 | $7.74 | $7.74 | 3,200 |
| 2019-03-22 | $7.66 | $7.66 | 5,700 |
| 2019-03-21 | $7.73 | $7.73 | 11,500 |
| 2019-03-20 | $8.00 | $8.00 | 11,100 |
| 2019-03-19 | $8.07 | $8.07 | 2,800 |
| 2019-03-18 | $8.16 | $8.16 | 9,100 |
| 2019-03-15 | $8.25 | $8.25 | 7,000 |
| 2019-03-14 | $8.50 | $8.50 | 36,400 |
| 2019-03-13 | $8.25 | $8.25 | 169,600 |
| 2019-03-12 | $8.40 | $8.40 | 32,600 |
| 2019-03-11 | $8.44 | $8.44 | 28,400 |
| 2019-03-08 | $8.36 | $8.36 | 4,000 |
| 2019-03-07 | $8.37 | $8.37 | 4,000 |
| 2019-03-06 | $8.40 | $8.40 | 400 |
| 2019-03-05 | $8.50 | $8.50 | 2,400 |
| 2019-03-04 | $8.45 | $8.45 | 4,700 |
| 2019-03-01 | $8.60 | $8.60 | 9,300 |
| 2019-02-28 | $8.61 | $8.61 | 26,100 |
| 2019-02-27 | $8.57 | $8.57 | 20,400 |
| 2019-02-26 | $8.82 | $8.82 | 6,500 |
| 2019-02-25 | $8.90 | $8.90 | 26,000 |
| 2019-02-22 | $9.00 | $9.00 | 28,800 |
| 2019-02-21 | $9.00 | $9.00 | 39,200 |
| 2019-02-20 | $8.81 | $8.81 | 83,300 |
| 2019-02-19 | $8.55 | $8.55 | 80,000 |
| 2019-02-15 | $8.60 | $8.60 | 29,000 |
| 2019-02-14 | $8.59 | $8.59 | 36,700 |
| 2019-02-13 | $8.49 | $8.49 | 138,400 |
| 2019-02-12 | $8.33 | $8.33 | 24,400 |
| 2019-02-11 | $8.43 | $8.43 | 46,500 |
| 2019-02-08 | $8.40 | $8.40 | 38,100 |
| 2019-02-07 | $8.15 | $8.15 | 13,800 |
| 2019-02-06 | $8.11 | $8.11 | 29,700 |
| 2019-02-05 | $8.00 | $8.00 | 28,000 |
| 2019-02-04 | $8.29 | $8.29 | 69,300 |
| 2019-02-01 | $8.49 | $8.49 | 29,300 |
| 2019-01-31 | $8.00 | $8.00 | 44,700 |
| 2019-01-30 | $7.95 | $7.95 | 41,800 |
| 2019-01-29 | $8.20 | $8.20 | 57,200 |
| 2019-01-28 | $8.65 | $8.65 | 24,900 |
| 2019-01-25 | $8.80 | $8.80 | 53,500 |
| 2019-01-24 | $9.25 | $9.25 | 485,700 |
| 2019-01-23 | $8.79 | $8.79 | 24,700 |
| 2019-01-22 | $9.04 | $9.04 | 25,400 |
| 2019-01-18 | $9.05 | $9.05 | 68,900 |
| 2019-01-17 | $8.05 | $8.05 | 18,400 |
| 2019-01-16 | $8.05 | $8.05 | 8,000 |
| 2019-01-15 | $7.98 | $7.98 | 32,000 |
| 2019-01-14 | $7.85 | $7.85 | 48,600 |
| 2019-01-11 | $7.50 | $7.50 | 20,800 |
| 2019-01-10 | $7.35 | $7.35 | 11,600 |
| 2019-01-09 | $6.85 | $6.85 | 22,100 |
| 2019-01-08 | $6.40 | $6.40 | 5,500 |
| 2019-01-07 | $6.30 | $6.30 | 20,200 |
| 2019-01-04 | $6.18 | $6.18 | 2,900 |
| 2019-01-03 | $6.10 | $6.10 | 92,100 |
| 2019-01-02 | $6.10 | $6.10 | 6,900 |