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
- 2010-04-26 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 | $8.69 | $8.91 | 1,000 |
| 2019-12-30 | $8.36 | $8.58 | 0 |
| 2019-12-27 | $8.36 | $8.58 | 0 |
| 2019-12-26 | $8.36 | $8.58 | 0 |
| 2019-12-24 | $8.36 | $8.58 | 0 |
| 2019-12-23 | $8.36 | $8.58 | 4,500 |
| 2019-12-20 | $8.40 | $8.62 | 0 |
| 2019-12-19 | $8.40 | $8.62 | 3,000 |
| 2019-12-18 | $8.06 | $8.27 | 500 |
| 2019-12-17 | $8.20 | $8.41 | 3,500 |
| 2019-12-16 | $7.95 | $8.16 | 0 |
| 2019-12-13 | $7.95 | $8.16 | 0 |
| 2019-12-12 | $7.95 | $8.16 | 0 |
| 2019-12-11 | $7.95 | $8.16 | 0 |
| 2019-12-10 | $7.95 | $8.16 | 0 |
| 2019-12-09 | $7.95 | $8.16 | 0 |
| 2019-12-06 | $7.95 | $8.16 | 0 |
| 2019-12-05 | $7.95 | $8.16 | 0 |
| 2019-12-04 | $7.95 | $8.16 | 500 |
| 2019-12-03 | $7.59 | $7.79 | 0 |
| 2019-12-02 | $7.59 | $7.79 | 0 |
| 2019-11-29 | $7.59 | $7.79 | 0 |
| 2019-11-27 | $7.59 | $7.79 | 0 |
| 2019-11-26 | $7.59 | $7.79 | 1,000 |
| 2019-11-25 | $7.72 | $7.92 | 17,000 |
| 2019-11-22 | $7.64 | $7.84 | 0 |
| 2019-11-21 | $7.64 | $7.84 | 0 |
| 2019-11-20 | $7.64 | $7.84 | 0 |
| 2019-11-19 | $7.64 | $7.84 | 500 |
| 2019-11-18 | $7.64 | $7.84 | 0 |
| 2019-11-15 | $7.64 | $7.84 | 0 |
| 2019-11-14 | $7.64 | $7.84 | 0 |
| 2019-11-13 | $7.64 | $7.84 | 0 |
| 2019-11-12 | $7.64 | $7.84 | 30,000 |
| 2019-11-11 | $7.64 | $7.84 | 0 |
| 2019-11-08 | $7.64 | $7.84 | 0 |
| 2019-11-07 | $7.64 | $7.84 | 0 |
| 2019-11-06 | $7.64 | $7.84 | 0 |
| 2019-11-05 | $7.64 | $7.84 | 0 |
| 2019-11-04 | $7.64 | $7.84 | 1,000 |
| 2019-11-01 | $7.80 | $8.00 | 0 |
| 2019-10-31 | $7.80 | $8.00 | 0 |
| 2019-10-30 | $7.80 | $8.00 | 1,000 |
| 2019-10-29 | $7.29 | $7.48 | 0 |
| 2019-10-28 | $7.29 | $7.48 | 500 |
| 2019-10-25 | $7.29 | $7.48 | 0 |
| 2019-10-24 | $7.29 | $7.48 | 0 |
| 2019-10-23 | $7.29 | $7.48 | 0 |
| 2019-10-22 | $7.29 | $7.48 | 0 |
| 2019-10-21 | $7.29 | $7.48 | 0 |
| 2019-10-18 | $7.29 | $7.48 | 0 |
| 2019-10-17 | $7.29 | $7.48 | 0 |
| 2019-10-16 | $7.29 | $7.48 | 0 |
| 2019-10-15 | $7.29 | $7.48 | 0 |
| 2019-10-14 | $7.29 | $7.48 | 0 |
| 2019-10-11 | $7.29 | $7.48 | 0 |
| 2019-10-10 | $7.29 | $7.48 | 5,000 |
| 2019-10-09 | $7.51 | $7.70 | 1,000 |
| 2019-10-08 | $7.54 | $7.73 | 243,000 |
| 2019-10-07 | $7.54 | $7.73 | 100,000 |
| 2019-10-04 | $7.41 | $7.60 | 0 |
| 2019-10-03 | $7.41 | $7.60 | 0 |
| 2019-10-02 | $7.41 | $7.60 | 1,000 |
| 2019-10-01 | $7.55 | $7.74 | 37,500 |
| 2019-09-30 | $7.48 | $7.68 | 141,500 |
| 2019-09-27 | $7.33 | $7.52 | 0 |
| 2019-09-26 | $7.33 | $7.43 | 0 |
| 2019-09-25 | $7.33 | $7.43 | 0 |
| 2019-09-24 | $7.33 | $7.43 | 0 |
| 2019-09-23 | $7.33 | $7.43 | 0 |
| 2019-09-20 | $7.33 | $7.43 | 1,000 |
| 2019-09-19 | $7.59 | $7.70 | 0 |
| 2019-09-18 | $7.59 | $7.70 | 0 |
| 2019-09-17 | $7.59 | $7.70 | 1,500 |
| 2019-09-16 | $7.64 | $7.75 | 500 |
| 2019-09-13 | $7.64 | $7.75 | 0 |
| 2019-09-12 | $7.64 | $7.75 | 7,500 |
| 2019-09-11 | $7.69 | $7.80 | 1,500 |
| 2019-09-10 | $7.40 | $7.50 | 0 |
| 2019-09-09 | $7.40 | $7.50 | 113,500 |
| 2019-09-06 | $6.85 | $6.95 | 0 |
| 2019-09-05 | $6.85 | $6.95 | 0 |
| 2019-09-04 | $6.85 | $6.95 | 0 |
| 2019-09-03 | $6.85 | $6.95 | 0 |
| 2019-08-30 | $6.85 | $6.95 | 0 |
| 2019-08-29 | $6.85 | $6.95 | 0 |
| 2019-08-28 | $6.85 | $6.95 | 0 |
| 2019-08-27 | $6.85 | $6.95 | 0 |
| 2019-08-26 | $6.85 | $6.95 | 0 |
| 2019-08-23 | $6.85 | $6.95 | 5,000 |
| 2019-08-22 | $6.80 | $6.90 | 0 |
| 2019-08-21 | $6.80 | $6.90 | 0 |
| 2019-08-20 | $6.80 | $6.90 | 0 |
| 2019-08-19 | $6.80 | $6.90 | 0 |
| 2019-08-16 | $6.80 | $6.90 | 1,500 |
| 2019-08-15 | $6.86 | $6.96 | 4,500 |
| 2019-08-14 | $6.86 | $6.96 | 4,500 |
| 2019-08-13 | $6.86 | $6.96 | 4,500 |
| 2019-08-12 | $6.98 | $7.08 | 1,000 |
| 2019-08-09 | $6.98 | $7.08 | 1,000 |
| 2019-08-08 | $6.98 | $7.08 | 0 |
| 2019-08-07 | $6.98 | $7.08 | 1,000 |
| 2019-08-06 | $6.76 | $6.86 | 7,000 |
| 2019-08-05 | $7.13 | $7.24 | 2,500 |
| 2019-08-02 | $7.13 | $7.24 | 2,500 |
| 2019-08-01 | $7.13 | $7.24 | 2,500 |
| 2019-07-31 | $7.13 | $7.24 | 2,500 |
| 2019-07-30 | $7.13 | $7.24 | 2,500 |
| 2019-07-29 | $7.25 | $7.35 | 2,500 |
| 2019-07-26 | $7.25 | $7.35 | 0 |
| 2019-07-25 | $7.25 | $7.35 | 2,500 |
| 2019-07-24 | $7.49 | $7.60 | 500 |
| 2019-07-23 | $7.39 | $7.50 | 0 |
| 2019-07-22 | $7.39 | $7.50 | 0 |
| 2019-07-19 | $7.39 | $7.50 | 0 |
| 2019-07-18 | $7.39 | $7.50 | 0 |
| 2019-07-17 | $7.39 | $7.50 | 0 |
| 2019-07-16 | $7.39 | $7.50 | 0 |
| 2019-07-15 | $7.39 | $7.50 | 0 |
| 2019-07-12 | $7.39 | $7.50 | 0 |
| 2019-07-11 | $7.39 | $7.50 | 500 |
| 2019-07-10 | $7.74 | $7.85 | 0 |
| 2019-07-09 | $7.74 | $7.85 | 40,000 |
| 2019-07-08 | $7.74 | $7.85 | 0 |
| 2019-07-05 | $7.74 | $7.85 | 0 |
| 2019-07-03 | $7.74 | $7.85 | 0 |
| 2019-07-02 | $7.74 | $7.85 | 5,000 |
| 2019-07-01 | $7.57 | $7.68 | 13,500 |
| 2019-06-28 | $7.20 | $7.30 | 500 |
| 2019-06-27 | $7.20 | $7.30 | 0 |
| 2019-06-26 | $7.20 | $7.30 | 0 |
| 2019-06-25 | $7.20 | $7.30 | 0 |
| 2019-06-24 | $7.20 | $7.30 | 0 |
| 2019-06-21 | $7.20 | $7.30 | 0 |
| 2019-06-20 | $7.20 | $7.30 | 0 |
| 2019-06-19 | $7.20 | $7.30 | 0 |
| 2019-06-18 | $7.20 | $7.30 | 20,000 |
| 2019-06-17 | $7.20 | $7.30 | 0 |
| 2019-06-14 | $7.20 | $7.30 | 0 |
| 2019-06-13 | $7.20 | $7.30 | 7,000 |
| 2019-06-12 | $7.20 | $7.30 | 7,000 |
| 2019-06-11 | $7.20 | $7.30 | 0 |
| 2019-06-10 | $7.20 | $7.30 | 0 |
| 2019-06-07 | $7.20 | $7.30 | 1,000 |
| 2019-06-06 | $6.90 | $7.00 | 0 |
| 2019-06-05 | $6.90 | $7.00 | 500 |
| 2019-06-04 | $6.90 | $7.00 | 500 |
| 2019-06-03 | $6.72 | $6.82 | 11,500 |
| 2019-05-31 | $6.72 | $6.82 | 1,000 |
| 2019-05-30 | $6.58 | $6.67 | 0 |
| 2019-05-29 | $6.58 | $6.67 | 0 |
| 2019-05-28 | $6.58 | $6.67 | 0 |
| 2019-05-24 | $6.58 | $6.67 | 0 |
| 2019-05-23 | $6.58 | $6.67 | 0 |
| 2019-05-22 | $6.58 | $6.67 | 500 |
| 2019-05-21 | $6.81 | $6.91 | 2,000 |
| 2019-05-20 | $6.61 | $6.70 | 1,000 |
| 2019-05-17 | $6.85 | $6.95 | 0 |
| 2019-05-16 | $6.85 | $6.95 | 500 |
| 2019-05-15 | $6.85 | $6.95 | 10,000 |
| 2019-05-14 | $6.76 | $6.85 | 3,500 |
| 2019-05-13 | $6.60 | $6.70 | 1,000 |
| 2019-05-10 | $6.81 | $6.91 | 0 |
| 2019-05-09 | $6.81 | $6.91 | 0 |
| 2019-05-08 | $6.81 | $6.91 | 500 |
| 2019-05-07 | $6.81 | $6.91 | 3,500 |
| 2019-05-06 | $6.38 | $6.47 | 0 |
| 2019-05-03 | $6.38 | $6.47 | 500 |
| 2019-05-02 | $6.38 | $6.47 | 500 |
| 2019-05-01 | $6.49 | $6.58 | 500 |
| 2019-04-30 | $6.49 | $6.58 | 500 |
| 2019-04-29 | $6.67 | $6.77 | 1,000 |
| 2019-04-26 | $6.54 | $6.64 | 0 |
| 2019-04-25 | $6.54 | $6.64 | 0 |
| 2019-04-24 | $6.54 | $6.64 | 0 |
| 2019-04-23 | $6.54 | $6.64 | 0 |
| 2019-04-22 | $6.54 | $6.64 | 67,000 |
| 2019-04-18 | $6.54 | $6.64 | 0 |
| 2019-04-17 | $6.54 | $6.64 | 0 |
| 2019-04-16 | $6.54 | $6.64 | 0 |
| 2019-04-15 | $6.54 | $6.64 | 0 |
| 2019-04-12 | $6.54 | $6.64 | 0 |
| 2019-04-11 | $6.54 | $6.64 | 0 |
| 2019-04-10 | $6.54 | $6.64 | 0 |
| 2019-04-09 | $6.54 | $6.64 | 1,500 |
| 2019-04-08 | $6.54 | $6.64 | 0 |
| 2019-04-05 | $6.54 | $6.64 | 0 |
| 2019-04-04 | $6.54 | $6.64 | 0 |
| 2019-04-03 | $6.54 | $6.64 | 0 |
| 2019-04-02 | $6.54 | $6.64 | 0 |
| 2019-04-01 | $6.54 | $6.64 | 1,500 |
| 2019-03-29 | $6.36 | $6.45 | 0 |
| 2019-03-28 | $6.36 | $6.45 | 9,000 |
| 2019-03-27 | $6.42 | $6.51 | 35,000 |
| 2019-03-26 | $6.42 | $6.42 | 0 |
| 2019-03-25 | $6.42 | $6.42 | 0 |
| 2019-03-22 | $6.42 | $6.42 | 0 |
| 2019-03-21 | $6.42 | $6.42 | 1,000 |
| 2019-03-20 | $6.22 | $6.22 | 0 |
| 2019-03-19 | $6.22 | $6.22 | 0 |
| 2019-03-18 | $6.22 | $6.22 | 5,000 |
| 2019-03-15 | $6.05 | $6.05 | 0 |
| 2019-03-14 | $6.05 | $6.05 | 0 |
| 2019-03-13 | $6.05 | $6.05 | 2,000 |
| 2019-03-12 | $6.25 | $6.25 | 0 |
| 2019-03-11 | $6.25 | $6.25 | 0 |
| 2019-03-08 | $6.25 | $6.25 | 80,000 |
| 2019-03-07 | $6.25 | $6.25 | 0 |
| 2019-03-06 | $6.25 | $6.25 | 0 |
| 2019-03-05 | $6.25 | $6.25 | 0 |
| 2019-03-04 | $6.25 | $6.25 | 0 |
| 2019-03-01 | $6.25 | $6.25 | 0 |
| 2019-02-28 | $6.25 | $6.25 | 0 |
| 2019-02-27 | $6.25 | $6.25 | 0 |
| 2019-02-26 | $6.25 | $6.25 | 0 |
| 2019-02-25 | $6.25 | $6.25 | 1,000 |
| 2019-02-22 | $6.19 | $6.19 | 0 |
| 2019-02-21 | $6.19 | $6.19 | 2,000 |
| 2019-02-20 | $6.14 | $6.14 | 0 |
| 2019-02-19 | $6.14 | $6.14 | 2,000 |
| 2019-02-15 | $6.14 | $6.14 | 48,500 |
| 2019-02-14 | $6.14 | $6.14 | 5,000 |
| 2019-02-13 | $6.42 | $6.42 | 0 |
| 2019-02-12 | $6.42 | $6.42 | 0 |
| 2019-02-11 | $6.42 | $6.42 | 0 |
| 2019-02-08 | $6.42 | $6.42 | 0 |
| 2019-02-07 | $6.42 | $6.42 | 0 |
| 2019-02-06 | $6.42 | $6.42 | 1,000 |
| 2019-02-05 | $6.42 | $6.42 | 0 |
| 2019-02-04 | $6.42 | $6.42 | 30,000 |
| 2019-02-01 | $6.29 | $6.29 | 1,500 |
| 2019-01-31 | $6.24 | $6.24 | 0 |
| 2019-01-30 | $6.24 | $6.24 | 0 |
| 2019-01-29 | $6.24 | $6.24 | 0 |
| 2019-01-28 | $6.24 | $6.24 | 500 |
| 2019-01-25 | $6.24 | $6.24 | 0 |
| 2019-01-24 | $6.24 | $6.24 | 64,000 |
| 2019-01-23 | $6.24 | $6.24 | 0 |
| 2019-01-22 | $6.24 | $6.24 | 1,000 |
| 2019-01-18 | $6.45 | $6.45 | 35,000 |
| 2019-01-17 | $6.45 | $6.45 | 500 |
| 2019-01-16 | $6.45 | $6.45 | 200,000 |
| 2019-01-15 | $6.22 | $6.22 | 0 |
| 2019-01-14 | $6.22 | $6.22 | 1,000 |
| 2019-01-11 | $6.04 | $6.04 | 3,500 |
| 2019-01-10 | $5.05 | $5.05 | 15,000 |
| 2019-01-09 | $5.05 | $5.05 | 130,000 |
| 2019-01-08 | $5.05 | $5.05 | 0 |
| 2019-01-07 | $5.05 | $5.05 | 0 |
| 2019-01-04 | $5.05 | $5.05 | 0 |
| 2019-01-03 | $5.05 | $5.05 | 0 |
| 2019-01-02 | $5.05 | $5.05 | 0 |