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
- 2010-10-15 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 | $9.01 | $10.94 | 2,600 |
| 2019-12-30 | $8.79 | $10.67 | 8,300 |
| 2019-12-27 | $8.73 | $10.60 | 7,600 |
| 2019-12-26 | $8.30 | $9.99 | 2,200 |
| 2019-12-24 | $9.16 | $11.02 | 4,400 |
| 2019-12-23 | $8.28 | $9.96 | 19,600 |
| 2019-12-20 | $8.62 | $10.37 | 8,100 |
| 2019-12-19 | $8.71 | $10.48 | 12,300 |
| 2019-12-18 | $8.53 | $10.26 | 72,700 |
| 2019-12-17 | $8.21 | $9.88 | 11,600 |
| 2019-12-16 | $8.20 | $9.87 | 32,300 |
| 2019-12-13 | $8.00 | $9.63 | 21,700 |
| 2019-12-12 | $7.95 | $9.57 | 17,100 |
| 2019-12-11 | $7.80 | $9.39 | 14,500 |
| 2019-12-10 | $7.77 | $9.35 | 16,800 |
| 2019-12-09 | $7.67 | $9.23 | 227,400 |
| 2019-12-06 | $7.43 | $8.94 | 13,200 |
| 2019-12-05 | $7.67 | $9.23 | 7,200 |
| 2019-12-04 | $7.67 | $9.23 | 8,700 |
| 2019-12-03 | $7.72 | $9.29 | 9,000 |
| 2019-12-02 | $7.90 | $9.51 | 5,200 |
| 2019-11-29 | $7.84 | $9.43 | 8,300 |
| 2019-11-27 | $7.86 | $9.46 | 5,400 |
| 2019-11-26 | $8.05 | $9.69 | 4,000 |
| 2019-11-25 | $8.11 | $9.76 | 20,500 |
| 2019-11-22 | $8.16 | $9.82 | 5,100 |
| 2019-11-21 | $8.23 | $9.90 | 13,100 |
| 2019-11-20 | $7.78 | $9.36 | 7,100 |
| 2019-11-19 | $7.93 | $9.54 | 4,200 |
| 2019-11-18 | $7.91 | $9.52 | 7,500 |
| 2019-11-15 | $8.12 | $9.77 | 7,900 |
| 2019-11-14 | $8.19 | $9.86 | 2,700 |
| 2019-11-13 | $8.29 | $9.98 | 13,000 |
| 2019-11-12 | $8.33 | $10.02 | 2,600 |
| 2019-11-11 | $8.54 | $10.28 | 3,600 |
| 2019-11-08 | $8.41 | $10.12 | 15,200 |
| 2019-11-07 | $8.65 | $10.41 | 16,400 |
| 2019-11-06 | $8.65 | $10.41 | 5,500 |
| 2019-11-05 | $8.85 | $10.65 | 22,500 |
| 2019-11-04 | $8.85 | $10.65 | 4,500 |
| 2019-11-01 | $8.81 | $10.60 | 51,700 |
| 2019-10-31 | $8.48 | $10.20 | 4,000 |
| 2019-10-30 | $8.54 | $10.28 | 4,600 |
| 2019-10-29 | $8.49 | $10.22 | 5,600 |
| 2019-10-28 | $8.56 | $10.30 | 4,200 |
| 2019-10-25 | $8.69 | $10.46 | 3,100 |
| 2019-10-24 | $8.53 | $10.26 | 10,600 |
| 2019-10-23 | $8.42 | $10.13 | 11,700 |
| 2019-10-22 | $8.37 | $10.07 | 7,600 |
| 2019-10-21 | $8.35 | $10.05 | 9,700 |
| 2019-10-18 | $8.38 | $10.08 | 13,800 |
| 2019-10-17 | $8.32 | $10.01 | 18,200 |
| 2019-10-16 | $8.36 | $10.06 | 9,900 |
| 2019-10-15 | $8.22 | $9.89 | 3,900 |
| 2019-10-14 | $8.18 | $9.84 | 3,700 |
| 2019-10-11 | $8.25 | $9.93 | 50,300 |
| 2019-10-10 | $8.04 | $9.68 | 8,800 |
| 2019-10-09 | $8.03 | $9.66 | 5,400 |
| 2019-10-08 | $8.20 | $9.79 | 5,700 |
| 2019-10-07 | $7.94 | $9.48 | 5,600 |
| 2019-10-04 | $8.02 | $9.58 | 2,300 |
| 2019-10-03 | $7.88 | $9.41 | 10,500 |
| 2019-10-02 | $7.81 | $9.33 | 4,800 |
| 2019-10-01 | $7.97 | $9.52 | 13,900 |
| 2019-09-30 | $8.04 | $9.60 | 9,700 |
| 2019-09-27 | $7.95 | $9.50 | 14,500 |
| 2019-09-26 | $7.97 | $9.52 | 77,300 |
| 2019-09-25 | $7.98 | $9.53 | 16,200 |
| 2019-09-24 | $7.93 | $9.47 | 49,500 |
| 2019-09-23 | $8.90 | $10.63 | 25,400 |
| 2019-09-20 | $8.14 | $9.72 | 31,300 |
| 2019-09-19 | $8.01 | $9.57 | 16,200 |
| 2019-09-18 | $7.98 | $9.53 | 5,300 |
| 2019-09-17 | $7.99 | $9.54 | 15,400 |
| 2019-09-16 | $8.01 | $9.57 | 5,800 |
| 2019-09-13 | $7.95 | $9.50 | 17,800 |
| 2019-09-12 | $8.07 | $9.64 | 2,700 |
| 2019-09-11 | $8.00 | $9.56 | 14,500 |
| 2019-09-10 | $7.89 | $9.42 | 21,000 |
| 2019-09-09 | $7.79 | $9.30 | 13,800 |
| 2019-09-06 | $7.97 | $9.52 | 10,600 |
| 2019-09-05 | $7.99 | $9.54 | 3,400 |
| 2019-09-04 | $8.05 | $9.62 | 21,300 |
| 2019-09-03 | $7.44 | $8.89 | 13,800 |
| 2019-08-30 | $7.79 | $9.30 | 6,900 |
| 2019-08-29 | $7.66 | $9.15 | 42,300 |
| 2019-08-28 | $7.82 | $9.34 | 26,800 |
| 2019-08-27 | $7.33 | $8.76 | 10,400 |
| 2019-08-26 | $7.49 | $8.95 | 14,300 |
| 2019-08-23 | $7.58 | $9.05 | 21,500 |
| 2019-08-22 | $7.86 | $9.39 | 9,400 |
| 2019-08-21 | $8.02 | $9.58 | 6,900 |
| 2019-08-20 | $7.84 | $9.36 | 25,900 |
| 2019-08-19 | $7.74 | $9.24 | 5,200 |
| 2019-08-16 | $7.77 | $9.28 | 92,000 |
| 2019-08-15 | $7.49 | $8.95 | 26,800 |
| 2019-08-14 | $7.52 | $8.98 | 9,400 |
| 2019-08-13 | $7.79 | $9.30 | 91,600 |
| 2019-08-12 | $7.80 | $9.32 | 12,100 |
| 2019-08-09 | $8.02 | $9.58 | 3,500 |
| 2019-08-08 | $8.05 | $9.62 | 14,300 |
| 2019-08-07 | $7.84 | $9.36 | 14,900 |
| 2019-08-06 | $7.87 | $9.40 | 13,100 |
| 2019-08-05 | $7.61 | $9.09 | 8,500 |
| 2019-08-02 | $7.98 | $9.53 | 8,500 |
| 2019-08-01 | $8.17 | $9.76 | 5,800 |
| 2019-07-31 | $7.84 | $9.36 | 10,400 |
| 2019-07-30 | $8.33 | $9.95 | 24,800 |
| 2019-07-29 | $8.52 | $10.18 | 11,300 |
| 2019-07-26 | $8.14 | $9.72 | 3,800 |
| 2019-07-25 | $7.79 | $9.30 | 5,200 |
| 2019-07-24 | $7.71 | $9.21 | 39,800 |
| 2019-07-23 | $7.56 | $9.03 | 9,000 |
| 2019-07-22 | $7.64 | $9.13 | 14,300 |
| 2019-07-19 | $7.60 | $9.08 | 7,500 |
| 2019-07-18 | $7.81 | $9.33 | 9,500 |
| 2019-07-17 | $7.62 | $9.10 | 9,000 |
| 2019-07-16 | $7.57 | $9.04 | 7,700 |
| 2019-07-15 | $7.74 | $9.24 | 5,900 |
| 2019-07-12 | $7.82 | $9.34 | 23,200 |
| 2019-07-11 | $7.86 | $9.39 | 9,900 |
| 2019-07-10 | $7.92 | $9.46 | 10,800 |
| 2019-07-09 | $7.80 | $9.32 | 11,700 |
| 2019-07-08 | $7.65 | $9.14 | 7,300 |
| 2019-07-05 | $7.71 | $9.21 | 3,100 |
| 2019-07-03 | $7.68 | $9.09 | 7,800 |
| 2019-07-02 | $7.59 | $8.99 | 7,900 |
| 2019-07-01 | $7.67 | $9.08 | 18,900 |
| 2019-06-28 | $7.87 | $9.32 | 1,297,700 |
| 2019-06-27 | $7.69 | $9.10 | 208,100 |
| 2019-06-26 | $7.51 | $8.89 | 13,100 |
| 2019-06-25 | $7.51 | $8.89 | 33,800 |
| 2019-06-24 | $7.81 | $9.25 | 15,600 |
| 2019-06-21 | $7.57 | $8.96 | 19,400 |
| 2019-06-20 | $7.47 | $8.84 | 5,700 |
| 2019-06-19 | $7.30 | $8.64 | 11,200 |
| 2019-06-18 | $7.41 | $8.77 | 9,000 |
| 2019-06-17 | $7.34 | $8.69 | 4,800 |
| 2019-06-14 | $7.26 | $8.60 | 7,700 |
| 2019-06-13 | $7.52 | $8.90 | 73,500 |
| 2019-06-12 | $7.44 | $8.81 | 21,600 |
| 2019-06-11 | $7.70 | $9.12 | 23,700 |
| 2019-06-10 | $7.46 | $8.83 | 23,300 |
| 2019-06-07 | $7.31 | $8.65 | 30,900 |
| 2019-06-06 | $7.54 | $8.93 | 6,500 |
| 2019-06-05 | $7.45 | $8.82 | 79,000 |
| 2019-06-04 | $7.60 | $9.00 | 21,000 |
| 2019-06-03 | $7.72 | $9.14 | 4,400 |
| 2019-05-31 | $7.68 | $9.09 | 9,000 |
| 2019-05-30 | $7.64 | $9.05 | 9,600 |
| 2019-05-29 | $7.59 | $8.99 | 9,900 |
| 2019-05-28 | $7.65 | $9.06 | 6,400 |
| 2019-05-24 | $7.45 | $8.82 | 8,500 |
| 2019-05-23 | $7.30 | $8.64 | 8,600 |
| 2019-05-22 | $7.25 | $8.58 | 12,100 |
| 2019-05-21 | $7.39 | $8.75 | 160,600 |
| 2019-05-20 | $6.79 | $8.04 | 5,500 |
| 2019-05-17 | $6.97 | $8.25 | 103,600 |
| 2019-05-16 | $7.07 | $8.37 | 399,500 |
| 2019-05-15 | $7.23 | $8.56 | 10,800 |
| 2019-05-14 | $7.31 | $8.65 | 12,600 |
| 2019-05-13 | $7.34 | $8.69 | 11,500 |
| 2019-05-10 | $7.46 | $8.83 | 5,900 |
| 2019-05-09 | $7.34 | $8.69 | 20,600 |
| 2019-05-08 | $7.46 | $8.83 | 35,200 |
| 2019-05-07 | $7.16 | $8.48 | 2,800 |
| 2019-05-06 | $6.83 | $8.09 | 32,700 |
| 2019-05-03 | $7.26 | $8.60 | 34,400 |
| 2019-05-02 | $7.00 | $8.29 | 3,800 |
| 2019-05-01 | $6.85 | $8.11 | 2,300 |
| 2019-04-30 | $7.19 | $8.51 | 6,100 |
| 2019-04-29 | $7.11 | $8.42 | 10,300 |
| 2019-04-26 | $6.75 | $7.99 | 10,900 |
| 2019-04-25 | $6.36 | $7.53 | 7,400 |
| 2019-04-24 | $6.37 | $7.54 | 15,300 |
| 2019-04-23 | $6.35 | $7.52 | 23,700 |
| 2019-04-22 | $6.43 | $7.61 | 12,800 |
| 2019-04-18 | $6.31 | $7.47 | 7,700 |
| 2019-04-17 | $6.35 | $7.52 | 7,000 |
| 2019-04-16 | $6.72 | $7.96 | 15,400 |
| 2019-04-15 | $6.49 | $7.68 | 37,500 |
| 2019-04-12 | $6.45 | $7.56 | 12,600 |
| 2019-04-11 | $6.47 | $7.59 | 14,600 |
| 2019-04-10 | $6.51 | $7.63 | 8,900 |
| 2019-04-09 | $6.70 | $7.86 | 6,500 |
| 2019-04-08 | $6.68 | $7.83 | 13,200 |
| 2019-04-05 | $6.78 | $7.95 | 5,600 |
| 2019-04-04 | $6.62 | $7.76 | 13,400 |
| 2019-04-03 | $6.73 | $7.89 | 5,600 |
| 2019-04-02 | $6.74 | $7.90 | 12,400 |
| 2019-04-01 | $6.75 | $7.91 | 12,200 |
| 2019-03-29 | $6.65 | $7.80 | 8,900 |
| 2019-03-28 | $6.64 | $7.78 | 13,500 |
| 2019-03-27 | $6.48 | $7.60 | 8,700 |
| 2019-03-26 | $6.53 | $7.66 | 24,600 |
| 2019-03-25 | $6.63 | $7.77 | 4,700 |
| 2019-03-22 | $6.89 | $8.08 | 7,400 |
| 2019-03-21 | $7.35 | $8.62 | 21,600 |
| 2019-03-20 | $7.24 | $8.49 | 12,700 |
| 2019-03-19 | $7.11 | $8.34 | 14,100 |
| 2019-03-18 | $7.36 | $8.63 | 4,700 |
| 2019-03-15 | $7.30 | $8.56 | 60,200 |
| 2019-03-14 | $7.19 | $8.43 | 1,900 |
| 2019-03-13 | $7.33 | $8.59 | 8,100 |
| 2019-03-12 | $7.13 | $8.36 | 16,900 |
| 2019-03-11 | $6.90 | $8.09 | 20,500 |
| 2019-03-08 | $6.84 | $8.02 | 19,200 |
| 2019-03-07 | $6.77 | $7.94 | 40,300 |
| 2019-03-06 | $6.95 | $8.15 | 16,000 |
| 2019-03-05 | $7.02 | $8.23 | 8,600 |
| 2019-03-04 | $6.86 | $8.04 | 8,200 |
| 2019-03-01 | $7.20 | $8.44 | 7,300 |
| 2019-02-28 | $7.22 | $8.46 | 10,700 |
| 2019-02-27 | $7.40 | $8.68 | 5,800 |
| 2019-02-26 | $7.18 | $8.42 | 13,600 |
| 2019-02-25 | $7.39 | $8.66 | 21,500 |
| 2019-02-22 | $7.42 | $8.70 | 2,000 |
| 2019-02-21 | $7.64 | $8.96 | 9,100 |
| 2019-02-20 | $7.93 | $9.30 | 16,100 |
| 2019-02-19 | $8.05 | $9.44 | 185,700 |
| 2019-02-15 | $8.09 | $9.48 | 4,200 |
| 2019-02-14 | $7.96 | $9.33 | 7,500 |
| 2019-02-13 | $8.00 | $9.38 | 8,800 |
| 2019-02-12 | $7.95 | $9.32 | 3,800 |
| 2019-02-11 | $8.11 | $9.51 | 3,200 |
| 2019-02-08 | $8.31 | $9.74 | 7,800 |
| 2019-02-07 | $8.34 | $9.78 | 14,900 |
| 2019-02-06 | $8.67 | $10.16 | 6,300 |
| 2019-02-05 | $8.77 | $10.28 | 3,400 |
| 2019-02-04 | $8.78 | $10.29 | 8,000 |
| 2019-02-01 | $8.63 | $10.12 | 12,700 |
| 2019-01-31 | $8.63 | $10.12 | 7,400 |
| 2019-01-30 | $8.57 | $10.05 | 9,800 |
| 2019-01-29 | $8.75 | $10.26 | 15,100 |
| 2019-01-28 | $8.76 | $10.27 | 20,900 |
| 2019-01-25 | $8.70 | $10.20 | 10,600 |
| 2019-01-24 | $8.49 | $9.95 | 7,000 |
| 2019-01-23 | $8.61 | $10.09 | 9,600 |
| 2019-01-22 | $8.50 | $9.97 | 10,100 |
| 2019-01-18 | $8.76 | $10.27 | 13,800 |
| 2019-01-17 | $8.88 | $10.41 | 8,900 |
| 2019-01-16 | $8.70 | $10.20 | 8,900 |
| 2019-01-15 | $8.78 | $10.29 | 6,900 |
| 2019-01-14 | $8.80 | $10.32 | 16,200 |
| 2019-01-11 | $8.88 | $10.41 | 8,600 |
| 2019-01-10 | $8.33 | $9.77 | 8,200 |
| 2019-01-09 | $8.30 | $9.73 | 7,600 |
| 2019-01-08 | $8.34 | $9.78 | 6,600 |
| 2019-01-07 | $8.32 | $9.75 | 7,900 |
| 2019-01-04 | $8.46 | $9.92 | 7,600 |
| 2019-01-03 | $8.40 | $9.85 | 4,800 |
| 2019-01-02 | $8.15 | $9.56 | 34,300 |