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
- 2018-06-14 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 | $9.75 | $9.75 | 547,000 |
| 2019-12-30 | $9.39 | $9.39 | 521,700 |
| 2019-12-27 | $8.86 | $8.86 | 353,400 |
| 2019-12-26 | $8.44 | $8.44 | 194,100 |
| 2019-12-24 | $8.38 | $8.38 | 138,300 |
| 2019-12-23 | $7.94 | $7.94 | 349,600 |
| 2019-12-20 | $8.02 | $8.02 | 263,400 |
| 2019-12-19 | $8.00 | $8.00 | 230,300 |
| 2019-12-18 | $7.94 | $7.94 | 343,400 |
| 2019-12-17 | $8.01 | $8.01 | 335,300 |
| 2019-12-16 | $8.10 | $8.10 | 201,200 |
| 2019-12-13 | $8.20 | $8.20 | 245,600 |
| 2019-12-12 | $8.28 | $8.28 | 281,000 |
| 2019-12-11 | $8.27 | $8.27 | 146,000 |
| 2019-12-10 | $8.32 | $8.32 | 207,300 |
| 2019-12-09 | $8.72 | $8.72 | 231,300 |
| 2019-12-06 | $8.23 | $8.23 | 159,600 |
| 2019-12-05 | $8.08 | $8.08 | 177,600 |
| 2019-12-04 | $8.18 | $8.18 | 158,600 |
| 2019-12-03 | $8.42 | $8.42 | 231,900 |
| 2019-12-02 | $8.78 | $8.78 | 193,000 |
| 2019-11-29 | $9.30 | $9.30 | 61,500 |
| 2019-11-27 | $9.33 | $9.33 | 238,100 |
| 2019-11-26 | $9.16 | $9.16 | 214,000 |
| 2019-11-25 | $9.29 | $9.29 | 288,700 |
| 2019-11-22 | $9.67 | $9.67 | 308,100 |
| 2019-11-21 | $9.98 | $9.98 | 761,700 |
| 2019-11-20 | $9.63 | $9.63 | 416,900 |
| 2019-11-19 | $8.88 | $8.88 | 161,700 |
| 2019-11-18 | $8.96 | $8.96 | 232,000 |
| 2019-11-15 | $9.00 | $9.00 | 266,000 |
| 2019-11-14 | $8.37 | $8.37 | 270,200 |
| 2019-11-13 | $8.60 | $8.60 | 162,500 |
| 2019-11-12 | $8.42 | $8.42 | 162,300 |
| 2019-11-11 | $8.26 | $8.26 | 170,900 |
| 2019-11-08 | $8.50 | $8.50 | 265,800 |
| 2019-11-07 | $8.10 | $8.10 | 153,200 |
| 2019-11-06 | $8.00 | $8.00 | 100,900 |
| 2019-11-05 | $8.10 | $8.10 | 199,100 |
| 2019-11-04 | $7.86 | $7.86 | 467,500 |
| 2019-11-01 | $8.10 | $8.10 | 141,300 |
| 2019-10-31 | $8.43 | $8.43 | 145,900 |
| 2019-10-30 | $8.43 | $8.43 | 100,900 |
| 2019-10-29 | $8.36 | $8.36 | 339,800 |
| 2019-10-28 | $8.91 | $8.91 | 130,400 |
| 2019-10-25 | $8.88 | $8.88 | 98,500 |
| 2019-10-24 | $8.86 | $8.86 | 120,500 |
| 2019-10-23 | $8.82 | $8.82 | 145,800 |
| 2019-10-22 | $8.90 | $8.90 | 151,800 |
| 2019-10-21 | $8.99 | $8.99 | 140,300 |
| 2019-10-18 | $9.26 | $9.26 | 152,600 |
| 2019-10-17 | $9.50 | $9.50 | 195,700 |
| 2019-10-16 | $9.30 | $9.30 | 169,600 |
| 2019-10-15 | $9.19 | $9.19 | 156,000 |
| 2019-10-14 | $8.77 | $8.77 | 92,200 |
| 2019-10-11 | $8.90 | $8.90 | 242,100 |
| 2019-10-10 | $8.92 | $8.92 | 326,800 |
| 2019-10-09 | $9.15 | $9.15 | 124,900 |
| 2019-10-08 | $9.12 | $9.12 | 165,200 |
| 2019-10-07 | $9.09 | $9.09 | 224,200 |
| 2019-10-04 | $9.43 | $9.43 | 210,800 |
| 2019-10-03 | $9.50 | $9.50 | 429,700 |
| 2019-10-02 | $9.19 | $9.19 | 479,100 |
| 2019-10-01 | $8.30 | $8.30 | 245,600 |
| 2019-09-30 | $8.17 | $8.17 | 462,000 |
| 2019-09-27 | $8.59 | $8.59 | 308,400 |
| 2019-09-26 | $9.28 | $9.28 | 266,900 |
| 2019-09-25 | $9.13 | $9.13 | 415,400 |
| 2019-09-24 | $9.43 | $9.43 | 459,200 |
| 2019-09-23 | $10.03 | $10.03 | 482,000 |
| 2019-09-20 | $10.21 | $10.21 | 351,900 |
| 2019-09-19 | $10.65 | $10.65 | 435,900 |
| 2019-09-18 | $10.34 | $10.34 | 297,600 |
| 2019-09-17 | $10.30 | $10.30 | 345,600 |
| 2019-09-16 | $10.06 | $10.06 | 498,700 |
| 2019-09-13 | $9.52 | $9.52 | 360,900 |
| 2019-09-12 | $9.43 | $9.43 | 366,800 |
| 2019-09-11 | $9.91 | $9.91 | 288,800 |
| 2019-09-10 | $10.00 | $10.00 | 334,900 |
| 2019-09-09 | $9.80 | $9.80 | 336,800 |
| 2019-09-06 | $9.47 | $9.47 | 277,600 |
| 2019-09-05 | $9.23 | $9.23 | 309,100 |
| 2019-09-04 | $9.14 | $9.14 | 362,500 |
| 2019-09-03 | $9.03 | $9.03 | 441,500 |
| 2019-08-30 | $8.59 | $8.59 | 296,200 |
| 2019-08-29 | $8.68 | $8.68 | 473,100 |
| 2019-08-28 | $8.82 | $8.82 | 248,700 |
| 2019-08-27 | $8.24 | $8.24 | 207,300 |
| 2019-08-26 | $8.10 | $8.10 | 236,800 |
| 2019-08-23 | $7.99 | $7.99 | 305,700 |
| 2019-08-22 | $8.26 | $8.26 | 142,000 |
| 2019-08-21 | $8.51 | $8.51 | 103,700 |
| 2019-08-20 | $8.40 | $8.40 | 176,100 |
| 2019-08-19 | $8.67 | $8.67 | 204,100 |
| 2019-08-16 | $8.67 | $8.67 | 202,500 |
| 2019-08-15 | $8.57 | $8.57 | 253,300 |
| 2019-08-14 | $8.75 | $8.75 | 305,800 |
| 2019-08-13 | $8.93 | $8.93 | 316,200 |
| 2019-08-12 | $8.30 | $8.30 | 277,000 |
| 2019-08-09 | $8.60 | $8.60 | 291,800 |
| 2019-08-08 | $9.00 | $9.00 | 219,800 |
| 2019-08-07 | $9.11 | $9.11 | 491,700 |
| 2019-08-06 | $9.57 | $9.57 | 216,000 |
| 2019-08-05 | $9.50 | $9.50 | 117,800 |
| 2019-08-02 | $9.47 | $9.47 | 153,800 |
| 2019-08-01 | $9.40 | $9.40 | 128,100 |
| 2019-07-31 | $9.55 | $9.55 | 169,800 |
| 2019-07-30 | $9.60 | $9.60 | 162,700 |
| 2019-07-29 | $10.01 | $10.01 | 141,600 |
| 2019-07-26 | $10.15 | $10.15 | 179,200 |
| 2019-07-25 | $9.18 | $9.18 | 189,700 |
| 2019-07-24 | $9.01 | $9.01 | 149,200 |
| 2019-07-23 | $8.98 | $8.98 | 224,800 |
| 2019-07-22 | $9.10 | $9.10 | 339,700 |
| 2019-07-19 | $9.10 | $9.10 | 234,700 |
| 2019-07-18 | $9.20 | $9.20 | 252,800 |
| 2019-07-17 | $9.41 | $9.41 | 376,700 |
| 2019-07-16 | $9.36 | $9.36 | 208,600 |
| 2019-07-15 | $9.59 | $9.59 | 237,500 |
| 2019-07-12 | $9.79 | $9.79 | 179,800 |
| 2019-07-11 | $9.93 | $9.93 | 177,800 |
| 2019-07-10 | $10.19 | $10.19 | 254,700 |
| 2019-07-09 | $10.14 | $10.14 | 153,800 |
| 2019-07-08 | $10.33 | $10.33 | 153,300 |
| 2019-07-05 | $10.70 | $10.70 | 157,000 |
| 2019-07-03 | $11.03 | $11.03 | 207,600 |
| 2019-07-02 | $11.30 | $11.30 | 188,800 |
| 2019-07-01 | $11.48 | $11.48 | 115,900 |
| 2019-06-28 | $11.14 | $11.14 | 194,200 |
| 2019-06-27 | $11.39 | $11.39 | 291,500 |
| 2019-06-26 | $11.14 | $11.14 | 498,700 |
| 2019-06-25 | $10.43 | $10.43 | 106,700 |
| 2019-06-24 | $10.46 | $10.46 | 97,500 |
| 2019-06-21 | $10.79 | $10.79 | 257,500 |
| 2019-06-20 | $11.00 | $11.00 | 256,100 |
| 2019-06-19 | $10.17 | $10.17 | 174,100 |
| 2019-06-18 | $10.10 | $10.10 | 218,000 |
| 2019-06-17 | $10.20 | $10.20 | 218,200 |
| 2019-06-14 | $9.78 | $9.78 | 458,900 |
| 2019-06-13 | $10.50 | $10.50 | 176,300 |
| 2019-06-12 | $10.90 | $10.90 | 160,800 |
| 2019-06-11 | $10.86 | $10.86 | 180,900 |
| 2019-06-10 | $11.00 | $11.00 | 205,300 |
| 2019-06-07 | $11.34 | $11.34 | 155,700 |
| 2019-06-06 | $11.63 | $11.63 | 123,300 |
| 2019-06-05 | $11.50 | $11.50 | 200,600 |
| 2019-06-04 | $11.30 | $11.30 | 155,800 |
| 2019-06-03 | $11.59 | $11.59 | 246,200 |
| 2019-05-31 | $12.10 | $12.10 | 417,500 |
| 2019-05-30 | $11.41 | $11.41 | 180,300 |
| 2019-05-29 | $11.44 | $11.44 | 160,000 |
| 2019-05-28 | $11.89 | $11.89 | 182,300 |
| 2019-05-24 | $11.79 | $11.79 | 90,100 |
| 2019-05-23 | $11.60 | $11.60 | 197,000 |
| 2019-05-22 | $11.53 | $11.53 | 386,800 |
| 2019-05-21 | $11.95 | $11.95 | 328,800 |
| 2019-05-20 | $12.30 | $12.30 | 123,700 |
| 2019-05-17 | $12.45 | $12.45 | 84,200 |
| 2019-05-16 | $12.62 | $12.62 | 173,000 |
| 2019-05-15 | $12.75 | $12.75 | 154,300 |
| 2019-05-14 | $13.07 | $13.07 | 109,000 |
| 2019-05-13 | $12.62 | $12.62 | 146,500 |
| 2019-05-10 | $13.05 | $13.05 | 143,900 |
| 2019-05-09 | $12.51 | $12.51 | 344,400 |
| 2019-05-08 | $12.99 | $12.99 | 193,700 |
| 2019-05-07 | $13.04 | $13.04 | 220,000 |
| 2019-05-06 | $13.67 | $13.67 | 232,000 |
| 2019-05-03 | $13.78 | $13.78 | 171,500 |
| 2019-05-02 | $13.75 | $13.75 | 416,800 |
| 2019-05-01 | $14.63 | $14.63 | 255,600 |
| 2019-04-30 | $14.74 | $14.74 | 271,700 |
| 2019-04-29 | $14.94 | $14.94 | 145,800 |
| 2019-04-26 | $15.22 | $15.22 | 150,800 |
| 2019-04-25 | $15.20 | $15.20 | 162,700 |
| 2019-04-24 | $15.54 | $15.54 | 171,100 |
| 2019-04-23 | $15.94 | $15.94 | 157,600 |
| 2019-04-22 | $15.99 | $15.99 | 355,100 |
| 2019-04-18 | $15.60 | $15.60 | 654,700 |
| 2019-04-17 | $14.74 | $14.74 | 233,300 |
| 2019-04-16 | $13.95 | $13.95 | 190,500 |
| 2019-04-15 | $14.14 | $14.14 | 172,000 |
| 2019-04-12 | $14.45 | $14.45 | 206,100 |
| 2019-04-11 | $14.03 | $14.03 | 383,600 |
| 2019-04-10 | $14.80 | $14.80 | 244,500 |
| 2019-04-09 | $14.65 | $14.65 | 354,600 |
| 2019-04-08 | $15.09 | $15.09 | 334,500 |
| 2019-04-05 | $16.06 | $16.06 | 177,200 |
| 2019-04-04 | $16.20 | $16.20 | 260,200 |
| 2019-04-03 | $16.09 | $16.09 | 546,500 |
| 2019-04-02 | $15.90 | $15.90 | 815,600 |
| 2019-04-01 | $15.54 | $15.54 | 494,500 |
| 2019-03-29 | $15.10 | $15.10 | 692,200 |
| 2019-03-28 | $14.80 | $14.80 | 1,205,000 |
| 2019-03-27 | $13.87 | $13.87 | 204,800 |
| 2019-03-26 | $14.15 | $14.15 | 171,700 |
| 2019-03-25 | $14.78 | $14.78 | 348,700 |
| 2019-03-22 | $15.60 | $15.60 | 470,000 |
| 2019-03-21 | $15.39 | $15.39 | 441,100 |
| 2019-03-20 | $13.48 | $13.48 | 238,300 |
| 2019-03-19 | $14.01 | $14.01 | 304,900 |
| 2019-03-18 | $13.91 | $13.91 | 326,100 |
| 2019-03-15 | $13.55 | $13.55 | 158,400 |
| 2019-03-14 | $13.52 | $13.52 | 124,600 |
| 2019-03-13 | $13.46 | $13.46 | 179,300 |
| 2019-03-12 | $13.11 | $13.11 | 235,200 |
| 2019-03-11 | $12.90 | $12.90 | 226,800 |
| 2019-03-08 | $12.22 | $12.22 | 233,800 |
| 2019-03-07 | $12.22 | $12.22 | 285,700 |
| 2019-03-06 | $12.87 | $12.87 | 249,000 |
| 2019-03-05 | $13.52 | $13.52 | 80,300 |
| 2019-03-04 | $13.69 | $13.69 | 130,900 |
| 2019-03-01 | $13.65 | $13.65 | 199,600 |
| 2019-02-28 | $14.40 | $14.40 | 108,300 |
| 2019-02-27 | $14.82 | $14.82 | 110,300 |
| 2019-02-26 | $15.00 | $15.00 | 191,500 |
| 2019-02-25 | $14.75 | $14.75 | 234,600 |
| 2019-02-22 | $15.07 | $15.07 | 173,000 |
| 2019-02-21 | $14.95 | $14.95 | 331,400 |
| 2019-02-20 | $14.19 | $14.19 | 272,400 |
| 2019-02-19 | $13.75 | $13.75 | 178,700 |
| 2019-02-15 | $13.50 | $13.50 | 182,000 |
| 2019-02-14 | $13.54 | $13.54 | 390,600 |
| 2019-02-13 | $14.69 | $14.69 | 404,400 |
| 2019-02-12 | $13.69 | $13.69 | 449,600 |
| 2019-02-11 | $12.25 | $12.25 | 209,300 |
| 2019-02-08 | $12.39 | $12.39 | 364,800 |
| 2019-02-07 | $11.58 | $11.58 | 230,000 |
| 2019-02-06 | $11.55 | $11.55 | 131,200 |
| 2019-02-05 | $11.83 | $11.83 | 201,400 |
| 2019-02-04 | $11.98 | $11.98 | 465,200 |
| 2019-02-01 | $12.23 | $12.23 | 303,400 |
| 2019-01-31 | $11.34 | $11.34 | 119,600 |
| 2019-01-30 | $11.40 | $11.40 | 102,700 |
| 2019-01-29 | $11.42 | $11.42 | 115,400 |
| 2019-01-28 | $11.60 | $11.60 | 207,700 |
| 2019-01-25 | $11.47 | $11.47 | 143,900 |
| 2019-01-24 | $11.34 | $11.34 | 69,200 |
| 2019-01-23 | $11.64 | $11.64 | 96,700 |
| 2019-01-22 | $11.60 | $11.60 | 124,600 |
| 2019-01-18 | $11.80 | $11.80 | 180,400 |
| 2019-01-17 | $12.25 | $12.25 | 109,600 |
| 2019-01-16 | $12.83 | $12.83 | 133,700 |
| 2019-01-15 | $12.90 | $12.89 | 420,400 |
| 2019-01-14 | $12.46 | $12.46 | 112,900 |
| 2019-01-11 | $12.05 | $12.05 | 140,800 |
| 2019-01-10 | $12.40 | $12.40 | 260,700 |
| 2019-01-09 | $12.06 | $12.06 | 266,400 |
| 2019-01-08 | $11.61 | $11.61 | 265,100 |
| 2019-01-07 | $11.76 | $11.76 | 413,400 |
| 2019-01-04 | $10.49 | $10.49 | 550,000 |
| 2019-01-03 | $9.19 | $9.19 | 228,700 |
| 2019-01-02 | $8.54 | $8.54 | 197,000 |