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
- 2008-06-25 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 | $11.33 | $14.13 | 57,291 |
| 2019-12-30 | $11.26 | $14.05 | 210,805 |
| 2019-12-27 | $11.29 | $14.08 | 104,137 |
| 2019-12-26 | $11.32 | $14.12 | 212,325 |
| 2019-12-24 | $11.08 | $13.82 | 17,535 |
| 2019-12-23 | $11.30 | $14.10 | 27,142 |
| 2019-12-20 | $11.50 | $14.34 | 204,747 |
| 2019-12-19 | $11.52 | $14.37 | 101,042 |
| 2019-12-18 | $11.47 | $14.31 | 73,121 |
| 2019-12-17 | $11.16 | $13.92 | 17,855 |
| 2019-12-16 | $11.15 | $13.91 | 23,519 |
| 2019-12-13 | $11.30 | $14.10 | 152,952 |
| 2019-12-12 | $10.82 | $13.50 | 114,817 |
| 2019-12-11 | $10.86 | $13.55 | 25,640 |
| 2019-12-10 | $10.85 | $13.53 | 23,955 |
| 2019-12-09 | $10.82 | $13.50 | 71,421 |
| 2019-12-06 | $10.65 | $13.28 | 91,670 |
| 2019-12-05 | $10.10 | $12.60 | 13,053 |
| 2019-12-04 | $9.99 | $12.46 | 61,366 |
| 2019-12-03 | $9.94 | $12.40 | 100,935 |
| 2019-12-02 | $10.06 | $12.55 | 24,989 |
| 2019-11-29 | $9.92 | $12.37 | 17,405 |
| 2019-11-27 | $9.79 | $12.21 | 33,113 |
| 2019-11-26 | $9.91 | $12.36 | 235,509 |
| 2019-11-25 | $10.00 | $12.47 | 60,018 |
| 2019-11-22 | $9.85 | $12.29 | 115,392 |
| 2019-11-21 | $9.35 | $11.66 | 132,311 |
| 2019-11-20 | $9.03 | $11.26 | 343,467 |
| 2019-11-19 | $8.94 | $11.15 | 243,128 |
| 2019-11-18 | $9.99 | $12.46 | 102,059 |
| 2019-11-15 | $10.07 | $12.56 | 130,316 |
| 2019-11-14 | $9.85 | $12.29 | 314,946 |
| 2019-11-13 | $10.20 | $12.72 | 299,731 |
| 2019-11-12 | $10.95 | $13.66 | 89,780 |
| 2019-11-11 | $11.10 | $13.85 | 35,000 |
| 2019-11-08 | $11.20 | $13.97 | 40,138 |
| 2019-11-07 | $11.10 | $13.85 | 27,700 |
| 2019-11-06 | $10.87 | $13.56 | 187,585 |
| 2019-11-05 | $10.93 | $13.63 | 55,882 |
| 2019-11-04 | $11.01 | $13.73 | 57,257 |
| 2019-11-01 | $11.00 | $13.72 | 103,965 |
| 2019-10-31 | $11.20 | $13.97 | 57,581 |
| 2019-10-30 | $11.35 | $14.16 | 65,510 |
| 2019-10-29 | $11.40 | $14.22 | 129,373 |
| 2019-10-28 | $11.62 | $14.49 | 81,079 |
| 2019-10-25 | $12.09 | $15.08 | 42,511 |
| 2019-10-24 | $12.25 | $15.28 | 115,948 |
| 2019-10-23 | $12.20 | $15.22 | 290,768 |
| 2019-10-22 | $12.38 | $15.44 | 19,458 |
| 2019-10-21 | $12.50 | $15.59 | 30,869 |
| 2019-10-18 | $12.36 | $15.42 | 33,610 |
| 2019-10-17 | $12.25 | $15.28 | 22,663 |
| 2019-10-16 | $12.54 | $15.64 | 60,235 |
| 2019-10-15 | $12.52 | $15.62 | 46,777 |
| 2019-10-14 | $12.61 | $15.73 | 47,018 |
| 2019-10-11 | $12.61 | $15.73 | 89,015 |
| 2019-10-10 | $12.60 | $15.72 | 114,348 |
| 2019-10-09 | $12.67 | $15.80 | 40,399 |
| 2019-10-08 | $12.63 | $15.75 | 32,062 |
| 2019-10-07 | $12.75 | $15.90 | 113,267 |
| 2019-10-04 | $12.80 | $15.97 | 102,655 |
| 2019-10-03 | $12.20 | $15.22 | 85,241 |
| 2019-10-02 | $12.00 | $14.97 | 222,718 |
| 2019-10-01 | $12.19 | $15.21 | 427,600 |
| 2019-09-30 | $12.99 | $16.20 | 191,728 |
| 2019-09-27 | $12.95 | $16.15 | 142,427 |
| 2019-09-26 | $12.35 | $15.40 | 149,349 |
| 2019-09-25 | $12.85 | $16.03 | 115,063 |
| 2019-09-24 | $12.95 | $16.15 | 449,762 |
| 2019-09-23 | $13.27 | $16.55 | 650,584 |
| 2019-09-20 | $13.05 | $16.28 | 218,260 |
| 2019-09-19 | $12.92 | $16.12 | 57,463 |
| 2019-09-18 | $13.01 | $16.23 | 98,314 |
| 2019-09-17 | $13.02 | $16.24 | 329,624 |
| 2019-09-16 | $12.94 | $16.14 | 105,132 |
| 2019-09-13 | $12.95 | $16.15 | 523,074 |
| 2019-09-12 | $12.70 | $15.84 | 368,205 |
| 2019-09-11 | $12.75 | $15.90 | 283,184 |
| 2019-09-10 | $12.77 | $15.93 | 450,793 |
| 2019-09-09 | $12.93 | $16.13 | 1,231,774 |
| 2019-09-06 | $10.60 | $13.22 | 979,128 |
| 2019-09-05 | $11.65 | $14.53 | 193,943 |
| 2019-09-04 | $11.50 | $14.34 | 229,169 |
| 2019-09-03 | $11.25 | $14.03 | 213,857 |
| 2019-08-30 | $11.00 | $13.72 | 139,095 |
| 2019-08-29 | $10.80 | $13.47 | 217,640 |
| 2019-08-28 | $10.95 | $13.66 | 238,546 |
| 2019-08-27 | $10.90 | $13.60 | 510,980 |
| 2019-08-26 | $10.77 | $13.43 | 34,672 |
| 2019-08-23 | $10.85 | $13.53 | 62,562 |
| 2019-08-22 | $10.97 | $13.68 | 351,304 |
| 2019-08-21 | $10.80 | $13.47 | 691,357 |
| 2019-08-20 | $9.95 | $12.41 | 67,250 |
| 2019-08-19 | $10.05 | $12.54 | 121,266 |
| 2019-08-16 | $10.08 | $12.57 | 8,934 |
| 2019-08-15 | $10.11 | $12.61 | 80,148 |
| 2019-08-14 | $10.05 | $12.54 | 32,117 |
| 2019-08-13 | $10.09 | $12.59 | 148,526 |
| 2019-08-12 | $10.27 | $12.81 | 19,051 |
| 2019-08-09 | $10.35 | $12.91 | 80,519 |
| 2019-08-08 | $10.45 | $13.03 | 39,025 |
| 2019-08-07 | $10.43 | $13.00 | 41,051 |
| 2019-08-06 | $10.47 | $13.06 | 80,715 |
| 2019-08-05 | $10.28 | $12.82 | 93,861 |
| 2019-08-02 | $10.50 | $13.10 | 157,599 |
| 2019-08-01 | $10.62 | $13.25 | 45,293 |
| 2019-07-31 | $10.57 | $13.18 | 393,763 |
| 2019-07-30 | $10.73 | $13.38 | 112,569 |
| 2019-07-29 | $10.74 | $13.40 | 29,965 |
| 2019-07-26 | $11.14 | $13.90 | 235,256 |
| 2019-07-25 | $10.60 | $13.22 | 183,149 |
| 2019-07-24 | $10.70 | $13.35 | 7,015 |
| 2019-07-23 | $10.82 | $13.50 | 92,272 |
| 2019-07-22 | $10.65 | $13.28 | 97,093 |
| 2019-07-19 | $10.11 | $12.61 | 113,822 |
| 2019-07-18 | $9.50 | $11.85 | 705,431 |
| 2019-07-17 | $10.50 | $13.10 | 317,922 |
| 2019-07-16 | $10.75 | $13.41 | 441,514 |
| 2019-07-15 | $11.09 | $13.83 | 977,449 |
| 2019-07-12 | $11.30 | $14.10 | 305,896 |
| 2019-07-11 | $12.05 | $15.03 | 77,482 |
| 2019-07-10 | $12.25 | $15.28 | 79,835 |
| 2019-07-09 | $12.15 | $15.16 | 22,895 |
| 2019-07-08 | $12.44 | $15.52 | 52,856 |
| 2019-07-05 | $12.70 | $15.84 | 160,263 |
| 2019-07-03 | $12.50 | $15.59 | 66,027 |
| 2019-07-02 | $12.51 | $15.60 | 161,973 |
| 2019-07-01 | $12.19 | $15.21 | 161,053 |
| 2019-06-28 | $11.72 | $14.62 | 370,244 |
| 2019-06-27 | $11.74 | $14.64 | 300,839 |
| 2019-06-26 | $11.98 | $14.94 | 177,685 |
| 2019-06-25 | $11.77 | $14.69 | 318,648 |
| 2019-06-24 | $11.92 | $14.87 | 28,004 |
| 2019-06-21 | $12.10 | $15.09 | 10,657 |
| 2019-06-20 | $12.20 | $15.22 | 132,429 |
| 2019-06-19 | $12.47 | $15.55 | 31,681 |
| 2019-06-18 | $12.20 | $15.22 | 61,475 |
| 2019-06-17 | $12.50 | $15.59 | 96,308 |
| 2019-06-14 | $12.21 | $15.23 | 221,863 |
| 2019-06-13 | $12.39 | $15.45 | 105,537 |
| 2019-06-12 | $12.70 | $15.84 | 389,282 |
| 2019-06-11 | $12.48 | $15.57 | 273,480 |
| 2019-06-10 | $12.52 | $15.62 | 669,091 |
| 2019-06-07 | $13.20 | $16.47 | 41,576 |
| 2019-06-06 | $13.06 | $16.29 | 69,956 |
| 2019-06-05 | $13.04 | $16.27 | 41,539 |
| 2019-06-04 | $12.74 | $15.89 | 197,166 |
| 2019-06-03 | $12.80 | $15.97 | 72,371 |
| 2019-05-31 | $12.98 | $16.19 | 302,052 |
| 2019-05-30 | $12.65 | $15.78 | 377,636 |
| 2019-05-29 | $12.95 | $16.15 | 49,096 |
| 2019-05-28 | $13.10 | $16.34 | 2,264,856 |
| 2019-05-24 | $13.05 | $16.28 | 105,960 |
| 2019-05-23 | $12.21 | $15.23 | 159,292 |
| 2019-05-22 | $12.33 | $15.38 | 320,500 |
| 2019-05-21 | $12.14 | $15.14 | 186,047 |
| 2019-05-20 | $11.84 | $14.77 | 278,238 |
| 2019-05-17 | $11.12 | $13.87 | 165,281 |
| 2019-05-16 | $10.96 | $13.67 | 115,293 |
| 2019-05-15 | $10.74 | $13.40 | 37,314 |
| 2019-05-14 | $10.78 | $13.45 | 90,997 |
| 2019-05-13 | $10.79 | $13.46 | 174,664 |
| 2019-05-10 | $11.04 | $13.77 | 142,985 |
| 2019-05-09 | $11.04 | $13.77 | 117,166 |
| 2019-05-08 | $10.60 | $13.22 | 114,587 |
| 2019-05-07 | $10.27 | $12.81 | 398,289 |
| 2019-05-06 | $10.32 | $12.87 | 254,086 |
| 2019-05-03 | $10.25 | $12.79 | 122,394 |
| 2019-05-02 | $10.13 | $12.64 | 123,199 |
| 2019-05-01 | $10.24 | $12.77 | 52,754 |
| 2019-04-30 | $10.11 | $12.61 | 432,118 |
| 2019-04-29 | $10.20 | $12.72 | 673,078 |
| 2019-04-26 | $10.18 | $12.70 | 276,199 |
| 2019-04-25 | $10.23 | $12.76 | 241,662 |
| 2019-04-24 | $10.15 | $12.66 | 224,769 |
| 2019-04-23 | $10.10 | $12.60 | 468,812 |
| 2019-04-22 | $10.10 | $12.60 | 36,308 |
| 2019-04-18 | $10.35 | $12.91 | 1,819,196 |
| 2019-04-17 | $10.27 | $12.81 | 240,932 |
| 2019-04-16 | $9.92 | $12.37 | 381,962 |
| 2019-04-15 | $9.60 | $11.97 | 75,434 |
| 2019-04-12 | $9.65 | $12.04 | 114,525 |
| 2019-04-11 | $9.55 | $11.91 | 110,683 |
| 2019-04-10 | $9.57 | $11.94 | 97,745 |
| 2019-04-09 | $9.30 | $11.60 | 198,424 |
| 2019-04-08 | $9.30 | $11.60 | 30,139 |
| 2019-04-05 | $9.46 | $11.80 | 111,299 |
| 2019-04-04 | $9.56 | $11.92 | 190,451 |
| 2019-04-03 | $9.48 | $11.82 | 150,675 |
| 2019-04-02 | $9.72 | $12.12 | 114,452 |
| 2019-04-01 | $9.26 | $11.55 | 38,453 |
| 2019-03-29 | $9.50 | $11.85 | 148,022 |
| 2019-03-28 | $9.39 | $11.71 | 228,025 |
| 2019-03-27 | $8.89 | $11.09 | 449,415 |
| 2019-03-26 | $8.30 | $10.35 | 48,827 |
| 2019-03-25 | $8.00 | $9.98 | 54,892 |
| 2019-03-22 | $7.93 | $9.89 | 54,078 |
| 2019-03-21 | $7.83 | $9.77 | 95,983 |
| 2019-03-20 | $8.17 | $10.19 | 61,148 |
| 2019-03-19 | $8.30 | $10.35 | 45,696 |
| 2019-03-18 | $8.35 | $10.42 | 271,447 |
| 2019-03-15 | $8.40 | $10.48 | 47,158 |
| 2019-03-14 | $8.75 | $10.91 | 469,765 |
| 2019-03-13 | $8.55 | $10.66 | 214,836 |
| 2019-03-12 | $8.60 | $10.73 | 56,532 |
| 2019-03-11 | $8.61 | $10.74 | 42,738 |
| 2019-03-08 | $8.55 | $10.66 | 17,282 |
| 2019-03-07 | $8.70 | $10.85 | 45,638 |
| 2019-03-06 | $8.67 | $10.81 | 44,272 |
| 2019-03-05 | $8.75 | $10.91 | 124,534 |
| 2019-03-04 | $8.65 | $10.79 | 38,634 |
| 2019-03-01 | $8.87 | $11.06 | 107,577 |
| 2019-02-28 | $8.84 | $11.03 | 104,133 |
| 2019-02-27 | $8.75 | $10.91 | 108,056 |
| 2019-02-26 | $9.05 | $11.29 | 52,322 |
| 2019-02-25 | $9.07 | $11.31 | 76,004 |
| 2019-02-22 | $9.21 | $11.49 | 289,532 |
| 2019-02-21 | $9.40 | $11.73 | 569,771 |
| 2019-02-20 | $9.10 | $11.35 | 371,331 |
| 2019-02-19 | $8.92 | $11.13 | 93,009 |
| 2019-02-15 | $8.85 | $11.04 | 285,530 |
| 2019-02-14 | $8.79 | $10.96 | 870,252 |
| 2019-02-13 | $8.62 | $10.75 | 128,076 |
| 2019-02-12 | $8.53 | $10.64 | 1,878,083 |
| 2019-02-11 | $8.68 | $10.83 | 378,869 |
| 2019-02-08 | $8.69 | $10.84 | 741,798 |
| 2019-02-07 | $8.70 | $10.85 | 131,450 |
| 2019-02-06 | $8.77 | $10.94 | 90,795 |
| 2019-02-05 | $8.54 | $10.65 | 32,532 |
| 2019-02-04 | $8.90 | $11.10 | 68,753 |
| 2019-02-01 | $9.00 | $11.23 | 60,237 |
| 2019-01-31 | $8.40 | $10.48 | 26,552 |
| 2019-01-30 | $8.30 | $10.35 | 57,406 |
| 2019-01-29 | $8.40 | $10.48 | 89,781 |
| 2019-01-28 | $9.00 | $11.23 | 221,887 |
| 2019-01-25 | $9.12 | $11.38 | 127,269 |
| 2019-01-24 | $9.37 | $11.69 | 363,274 |
| 2019-01-23 | $9.19 | $11.46 | 60,609 |
| 2019-01-22 | $9.46 | $11.80 | 136,088 |
| 2019-01-18 | $9.50 | $11.85 | 115,219 |
| 2019-01-17 | $8.60 | $10.73 | 11,587 |
| 2019-01-16 | $8.59 | $10.71 | 19,011 |
| 2019-01-15 | $8.45 | $10.54 | 143,856 |
| 2019-01-14 | $8.75 | $10.91 | 191,012 |
| 2019-01-11 | $8.10 | $10.10 | 129,573 |
| 2019-01-10 | $8.15 | $10.17 | 179,916 |
| 2019-01-09 | $7.80 | $9.73 | 470,685 |
| 2019-01-08 | $7.20 | $8.98 | 28,511 |
| 2019-01-07 | $7.15 | $8.92 | 10,156 |
| 2019-01-04 | $6.90 | $8.61 | 27,155 |
| 2019-01-03 | $7.05 | $8.79 | 9,815 |
| 2019-01-02 | $6.95 | $8.67 | 16,601 |