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
- 2009-02-13 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 | $7.62 | $10.68 | 34,600 |
| 2019-12-30 | $7.73 | $10.83 | 37,400 |
| 2019-12-27 | $7.62 | $10.68 | 141,100 |
| 2019-12-26 | $7.67 | $10.75 | 7,400 |
| 2019-12-24 | $7.69 | $10.78 | 2,900 |
| 2019-12-23 | $7.63 | $10.69 | 8,900 |
| 2019-12-20 | $7.70 | $10.79 | 38,800 |
| 2019-12-19 | $7.65 | $10.72 | 108,800 |
| 2019-12-18 | $7.60 | $10.65 | 18,600 |
| 2019-12-17 | $7.69 | $10.78 | 20,700 |
| 2019-12-16 | $7.68 | $10.76 | 48,400 |
| 2019-12-13 | $7.41 | $10.38 | 7,800 |
| 2019-12-12 | $7.35 | $10.30 | 10,700 |
| 2019-12-11 | $7.17 | $10.05 | 14,300 |
| 2019-12-10 | $7.15 | $10.02 | 2,700 |
| 2019-12-09 | $7.16 | $10.03 | 3,600 |
| 2019-12-06 | $7.19 | $10.07 | 13,500 |
| 2019-12-05 | $7.20 | $10.09 | 12,700 |
| 2019-12-04 | $7.19 | $10.07 | 1,200 |
| 2019-12-03 | $7.18 | $10.06 | 23,200 |
| 2019-12-02 | $7.44 | $10.43 | 2,700 |
| 2019-11-29 | $7.35 | $10.30 | 4,700 |
| 2019-11-27 | $7.36 | $10.31 | 11,900 |
| 2019-11-26 | $7.40 | $10.37 | 29,400 |
| 2019-11-25 | $7.26 | $10.17 | 5,000 |
| 2019-11-22 | $7.33 | $10.27 | 4,200 |
| 2019-11-21 | $7.26 | $10.17 | 42,100 |
| 2019-11-20 | $7.41 | $10.38 | 500 |
| 2019-11-19 | $7.27 | $10.19 | 3,500 |
| 2019-11-18 | $7.26 | $10.17 | 21,200 |
| 2019-11-15 | $7.27 | $10.19 | 3,000 |
| 2019-11-14 | $7.25 | $10.16 | 6,300 |
| 2019-11-13 | $7.25 | $10.16 | 3,200 |
| 2019-11-12 | $7.30 | $10.23 | 9,900 |
| 2019-11-11 | $7.50 | $10.51 | 8,300 |
| 2019-11-08 | $7.57 | $10.61 | 10,400 |
| 2019-11-07 | $7.46 | $10.45 | 100 |
| 2019-11-06 | $7.46 | $10.45 | 8,500 |
| 2019-11-05 | $7.62 | $10.68 | 3,600 |
| 2019-11-04 | $7.48 | $10.48 | 4,300 |
| 2019-11-01 | $7.37 | $10.33 | 16,600 |
| 2019-10-31 | $7.31 | $10.24 | 10,700 |
| 2019-10-30 | $7.53 | $10.55 | 11,100 |
| 2019-10-29 | $7.53 | $10.55 | 9,600 |
| 2019-10-28 | $7.60 | $10.65 | 6,700 |
| 2019-10-25 | $7.81 | $10.94 | 1,700 |
| 2019-10-24 | $7.66 | $10.73 | 5,100 |
| 2019-10-23 | $7.61 | $10.66 | 13,500 |
| 2019-10-22 | $7.65 | $10.72 | 6,900 |
| 2019-10-21 | $7.61 | $10.66 | 200 |
| 2019-10-18 | $7.65 | $10.72 | 1,600 |
| 2019-10-17 | $7.72 | $10.82 | 13,700 |
| 2019-10-16 | $7.53 | $10.55 | 2,900 |
| 2019-10-15 | $7.51 | $10.52 | 7,900 |
| 2019-10-14 | $7.57 | $10.61 | 12,200 |
| 2019-10-11 | $7.50 | $10.51 | 44,100 |
| 2019-10-10 | $7.31 | $10.24 | 38,600 |
| 2019-10-09 | $7.32 | $10.12 | 3,200 |
| 2019-10-08 | $7.16 | $9.90 | 5,500 |
| 2019-10-07 | $7.21 | $9.96 | 2,200 |
| 2019-10-04 | $7.23 | $9.99 | 1,500 |
| 2019-10-03 | $7.39 | $10.21 | 9,500 |
| 2019-10-02 | $7.25 | $10.02 | 3,100 |
| 2019-10-01 | $7.43 | $10.27 | 504,400 |
| 2019-09-30 | $7.50 | $10.37 | 5,200 |
| 2019-09-27 | $7.49 | $10.35 | 1,700 |
| 2019-09-26 | $7.41 | $10.24 | 32,400 |
| 2019-09-25 | $7.44 | $10.28 | 107,500 |
| 2019-09-24 | $7.55 | $10.43 | 300 |
| 2019-09-23 | $7.42 | $10.25 | 1,800 |
| 2019-09-20 | $7.48 | $10.34 | 5,900 |
| 2019-09-19 | $7.69 | $10.63 | 1,000 |
| 2019-09-18 | $7.60 | $10.50 | 2,700 |
| 2019-09-17 | $7.60 | $10.50 | 11,700 |
| 2019-09-16 | $7.65 | $10.57 | 10,000 |
| 2019-09-13 | $7.66 | $10.59 | 12,100 |
| 2019-09-12 | $7.55 | $10.43 | 4,200 |
| 2019-09-11 | $7.70 | $10.64 | 7,300 |
| 2019-09-10 | $7.47 | $10.32 | 98,500 |
| 2019-09-09 | $7.27 | $10.05 | 44,100 |
| 2019-09-06 | $7.21 | $9.96 | 6,200 |
| 2019-09-05 | $7.30 | $10.09 | 900 |
| 2019-09-04 | $7.42 | $10.25 | 9,700 |
| 2019-09-03 | $7.16 | $9.90 | 17,000 |
| 2019-08-30 | $7.16 | $9.90 | 900 |
| 2019-08-29 | $7.11 | $9.83 | 22,600 |
| 2019-08-28 | $7.02 | $9.70 | 12,600 |
| 2019-08-27 | $7.02 | $9.70 | 2,300 |
| 2019-08-26 | $7.02 | $9.70 | 73,100 |
| 2019-08-23 | $7.06 | $9.76 | 10,500 |
| 2019-08-22 | $7.11 | $9.83 | 5,100 |
| 2019-08-21 | $7.22 | $9.98 | 7,200 |
| 2019-08-20 | $7.14 | $9.87 | 2,900 |
| 2019-08-19 | $7.20 | $9.95 | 6,300 |
| 2019-08-16 | $7.00 | $9.67 | 0 |
| 2019-08-15 | $7.00 | $9.67 | 3,700 |
| 2019-08-14 | $7.26 | $9.90 | 26,200 |
| 2019-08-13 | $7.35 | $10.02 | 122,600 |
| 2019-08-12 | $7.17 | $9.77 | 7,000 |
| 2019-08-09 | $7.55 | $10.29 | 10,700 |
| 2019-08-08 | $7.68 | $10.47 | 6,700 |
| 2019-08-07 | $7.43 | $10.13 | 600 |
| 2019-08-06 | $7.69 | $10.48 | 6,700 |
| 2019-08-05 | $7.61 | $10.37 | 1,200 |
| 2019-08-02 | $7.80 | $10.63 | 16,900 |
| 2019-08-01 | $7.90 | $10.77 | 14,800 |
| 2019-07-31 | $7.90 | $10.77 | 17,100 |
| 2019-07-30 | $8.03 | $10.95 | 7,400 |
| 2019-07-29 | $8.08 | $11.01 | 4,500 |
| 2019-07-26 | $8.02 | $10.93 | 14,100 |
| 2019-07-25 | $8.06 | $10.99 | 3,300 |
| 2019-07-24 | $8.13 | $11.08 | 6,200 |
| 2019-07-23 | $8.23 | $11.22 | 4,900 |
| 2019-07-22 | $8.09 | $11.03 | 1,400 |
| 2019-07-19 | $8.15 | $11.11 | 5,100 |
| 2019-07-18 | $8.15 | $11.11 | 8,000 |
| 2019-07-17 | $8.25 | $11.25 | 13,200 |
| 2019-07-16 | $8.17 | $11.14 | 4,700 |
| 2019-07-15 | $8.25 | $11.25 | 1,600 |
| 2019-07-12 | $8.18 | $11.15 | 2,100 |
| 2019-07-11 | $8.29 | $11.30 | 0 |
| 2019-07-10 | $8.29 | $11.30 | 400 |
| 2019-07-09 | $8.30 | $11.31 | 500 |
| 2019-07-08 | $8.15 | $11.11 | 300 |
| 2019-07-05 | $8.23 | $11.22 | 1,000 |
| 2019-07-03 | $8.24 | $11.23 | 4,200 |
| 2019-07-02 | $8.22 | $11.20 | 65,600 |
| 2019-07-01 | $8.27 | $11.27 | 11,800 |
| 2019-06-28 | $8.12 | $11.07 | 140,300 |
| 2019-06-27 | $8.11 | $11.05 | 5,600 |
| 2019-06-26 | $8.16 | $11.12 | 0 |
| 2019-06-25 | $8.16 | $11.12 | 500 |
| 2019-06-24 | $8.02 | $10.93 | 400 |
| 2019-06-21 | $8.10 | $11.04 | 2,300 |
| 2019-06-20 | $8.07 | $11.00 | 5,100 |
| 2019-06-19 | $8.14 | $11.10 | 27,600 |
| 2019-06-18 | $8.16 | $11.12 | 25,700 |
| 2019-06-17 | $8.09 | $11.03 | 17,200 |
| 2019-06-14 | $8.02 | $10.93 | 0 |
| 2019-06-13 | $8.02 | $10.93 | 6,400 |
| 2019-06-12 | $8.19 | $11.16 | 1,600 |
| 2019-06-11 | $8.14 | $11.10 | 53,500 |
| 2019-06-10 | $8.15 | $11.11 | 23,400 |
| 2019-06-07 | $8.10 | $11.04 | 9,000 |
| 2019-06-06 | $8.00 | $10.90 | 17,100 |
| 2019-06-05 | $8.15 | $11.11 | 1,100 |
| 2019-06-04 | $8.08 | $11.01 | 1,800 |
| 2019-06-03 | $8.15 | $11.11 | 11,600 |
| 2019-05-31 | $7.89 | $10.75 | 300 |
| 2019-05-30 | $8.08 | $11.01 | 23,500 |
| 2019-05-29 | $8.07 | $11.00 | 8,200 |
| 2019-05-28 | $8.27 | $11.27 | 13,600 |
| 2019-05-24 | $8.18 | $11.15 | 800 |
| 2019-05-23 | $8.11 | $11.05 | 2,000 |
| 2019-05-22 | $8.25 | $11.25 | 1,400 |
| 2019-05-21 | $8.28 | $11.29 | 23,700 |
| 2019-05-20 | $8.07 | $11.00 | 2,200 |
| 2019-05-17 | $8.28 | $11.29 | 7,800 |
| 2019-05-16 | $8.38 | $11.42 | 7,700 |
| 2019-05-15 | $8.27 | $11.14 | 4,700 |
| 2019-05-14 | $8.22 | $11.07 | 5,400 |
| 2019-05-13 | $8.48 | $11.42 | 1,700 |
| 2019-05-10 | $8.28 | $11.15 | 14,100 |
| 2019-05-09 | $8.30 | $11.18 | 2,700 |
| 2019-05-08 | $8.35 | $11.24 | 4,200 |
| 2019-05-07 | $8.57 | $11.54 | 5,800 |
| 2019-05-06 | $8.75 | $11.78 | 13,300 |
| 2019-05-03 | $8.89 | $11.97 | 82,200 |
| 2019-05-02 | $8.43 | $11.35 | 13,800 |
| 2019-05-01 | $8.53 | $11.49 | 3,600 |
| 2019-04-30 | $8.46 | $11.39 | 7,300 |
| 2019-04-29 | $8.50 | $11.45 | 2,400 |
| 2019-04-26 | $8.39 | $11.30 | 2,400 |
| 2019-04-25 | $8.29 | $11.16 | 2,200 |
| 2019-04-24 | $8.49 | $11.43 | 5,900 |
| 2019-04-23 | $8.53 | $11.49 | 15,700 |
| 2019-04-22 | $8.69 | $11.70 | 3,000 |
| 2019-04-18 | $8.51 | $11.46 | 0 |
| 2019-04-17 | $8.51 | $11.46 | 69,500 |
| 2019-04-16 | $8.45 | $11.38 | 7,900 |
| 2019-04-15 | $8.37 | $11.27 | 2,500 |
| 2019-04-12 | $8.42 | $11.34 | 32,300 |
| 2019-04-11 | $8.43 | $11.35 | 26,700 |
| 2019-04-10 | $8.30 | $11.18 | 8,900 |
| 2019-04-09 | $8.36 | $11.26 | 11,200 |
| 2019-04-08 | $8.30 | $11.18 | 6,100 |
| 2019-04-05 | $8.50 | $11.45 | 24,500 |
| 2019-04-04 | $8.41 | $11.32 | 0 |
| 2019-04-03 | $8.41 | $11.32 | 2,700 |
| 2019-04-02 | $8.32 | $11.20 | 2,200 |
| 2019-04-01 | $8.24 | $11.10 | 24,300 |
| 2019-03-29 | $8.01 | $10.79 | 6,100 |
| 2019-03-28 | $8.06 | $10.85 | 37,100 |
| 2019-03-27 | $8.00 | $10.77 | 9,700 |
| 2019-03-26 | $8.06 | $10.85 | 13,100 |
| 2019-03-25 | $8.01 | $10.79 | 109,900 |
| 2019-03-22 | $8.04 | $10.83 | 7,600 |
| 2019-03-21 | $8.23 | $11.08 | 900 |
| 2019-03-20 | $8.20 | $11.04 | 7,200 |
| 2019-03-19 | $8.15 | $10.97 | 4,100 |
| 2019-03-18 | $8.16 | $10.99 | 3,300 |
| 2019-03-15 | $8.14 | $10.96 | 13,800 |
| 2019-03-14 | $8.07 | $10.87 | 11,400 |
| 2019-03-13 | $8.11 | $10.92 | 6,800 |
| 2019-03-12 | $8.05 | $10.84 | 31,100 |
| 2019-03-11 | $8.11 | $10.92 | 6,100 |
| 2019-03-08 | $8.01 | $10.79 | 100 |
| 2019-03-07 | $8.00 | $10.77 | 3,100 |
| 2019-03-06 | $8.08 | $10.88 | 2,500 |
| 2019-03-05 | $8.22 | $11.07 | 2,200 |
| 2019-03-04 | $8.03 | $10.81 | 5,400 |
| 2019-03-01 | $8.01 | $10.79 | 9,800 |
| 2019-02-28 | $8.10 | $10.91 | 4,100 |
| 2019-02-27 | $8.11 | $10.92 | 6,900 |
| 2019-02-26 | $8.11 | $10.92 | 4,400 |
| 2019-02-25 | $8.10 | $10.91 | 8,700 |
| 2019-02-22 | $8.03 | $10.81 | 44,200 |
| 2019-02-21 | $8.09 | $10.89 | 800 |
| 2019-02-20 | $8.26 | $10.84 | 23,600 |
| 2019-02-19 | $8.36 | $10.97 | 19,500 |
| 2019-02-15 | $8.45 | $11.09 | 4,700 |
| 2019-02-14 | $8.55 | $11.22 | 4,700 |
| 2019-02-13 | $8.49 | $11.14 | 8,100 |
| 2019-02-12 | $8.40 | $11.03 | 14,700 |
| 2019-02-11 | $8.17 | $10.72 | 4,300 |
| 2019-02-08 | $8.29 | $10.88 | 1,800 |
| 2019-02-07 | $8.21 | $10.78 | 1,800 |
| 2019-02-06 | $8.22 | $10.79 | 14,800 |
| 2019-02-05 | $8.35 | $10.96 | 6,500 |
| 2019-02-04 | $8.33 | $10.93 | 3,000 |
| 2019-02-01 | $8.15 | $10.70 | 9,100 |
| 2019-01-31 | $8.24 | $10.82 | 2,800 |
| 2019-01-30 | $8.31 | $10.91 | 3,800 |
| 2019-01-29 | $8.32 | $10.92 | 3,800 |
| 2019-01-28 | $8.15 | $10.70 | 14,300 |
| 2019-01-25 | $8.22 | $10.79 | 7,900 |
| 2019-01-24 | $8.16 | $10.71 | 100 |
| 2019-01-23 | $8.16 | $10.71 | 8,500 |
| 2019-01-22 | $8.23 | $10.80 | 1,000 |
| 2019-01-18 | $8.23 | $10.80 | 3,700 |
| 2019-01-17 | $8.14 | $10.68 | 12,000 |
| 2019-01-16 | $8.14 | $10.68 | 4,100 |
| 2019-01-15 | $8.07 | $10.59 | 112,100 |
| 2019-01-14 | $8.21 | $10.78 | 6,900 |
| 2019-01-11 | $8.11 | $10.65 | 16,700 |
| 2019-01-10 | $8.25 | $10.83 | 4,100 |
| 2019-01-09 | $8.13 | $10.67 | 13,900 |
| 2019-01-08 | $8.05 | $10.57 | 7,900 |
| 2019-01-07 | $8.06 | $10.58 | 8,800 |
| 2019-01-04 | $8.21 | $10.78 | 3,800 |
| 2019-01-03 | $7.96 | $10.45 | 900 |
| 2019-01-02 | $8.05 | $10.57 | 15,300 |