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
- 2013-06-27 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 | $7.08 | $7.38 | 17,900 |
| 2019-12-30 | $7.05 | $7.35 | 30,900 |
| 2019-12-27 | $7.03 | $7.33 | 29,300 |
| 2019-12-26 | $6.84 | $7.13 | 14,700 |
| 2019-12-24 | $6.76 | $7.05 | 14,600 |
| 2019-12-23 | $6.77 | $7.06 | 21,900 |
| 2019-12-20 | $6.92 | $7.22 | 21,800 |
| 2019-12-19 | $6.75 | $7.04 | 39,700 |
| 2019-12-18 | $6.67 | $6.95 | 13,900 |
| 2019-12-17 | $6.71 | $7.00 | 18,900 |
| 2019-12-16 | $6.41 | $6.68 | 31,400 |
| 2019-12-13 | $6.34 | $6.61 | 34,500 |
| 2019-12-12 | $6.22 | $6.48 | 15,400 |
| 2019-12-11 | $6.31 | $6.43 | 79,900 |
| 2019-12-10 | $6.27 | $6.38 | 59,300 |
| 2019-12-09 | $6.38 | $6.50 | 20,100 |
| 2019-12-06 | $6.41 | $6.53 | 31,100 |
| 2019-12-05 | $6.46 | $6.57 | 33,200 |
| 2019-12-04 | $6.39 | $6.51 | 30,600 |
| 2019-12-03 | $6.48 | $6.60 | 13,500 |
| 2019-12-02 | $6.25 | $6.36 | 23,400 |
| 2019-11-29 | $6.55 | $6.67 | 10,300 |
| 2019-11-27 | $6.58 | $6.70 | 20,300 |
| 2019-11-26 | $6.60 | $6.72 | 22,700 |
| 2019-11-25 | $6.81 | $6.93 | 12,300 |
| 2019-11-22 | $6.73 | $6.85 | 14,500 |
| 2019-11-21 | $6.76 | $6.89 | 7,800 |
| 2019-11-20 | $6.52 | $6.64 | 12,000 |
| 2019-11-19 | $6.59 | $6.71 | 6,000 |
| 2019-11-18 | $6.73 | $6.85 | 9,200 |
| 2019-11-15 | $6.54 | $6.66 | 9,900 |
| 2019-11-14 | $6.35 | $6.47 | 17,200 |
| 2019-11-13 | $6.40 | $6.52 | 7,900 |
| 2019-11-12 | $6.53 | $6.65 | 9,900 |
| 2019-11-11 | $6.61 | $6.73 | 14,800 |
| 2019-11-08 | $6.70 | $6.82 | 19,700 |
| 2019-11-07 | $6.61 | $6.73 | 9,600 |
| 2019-11-06 | $6.47 | $6.59 | 18,700 |
| 2019-11-05 | $6.46 | $6.58 | 30,900 |
| 2019-11-04 | $6.33 | $6.45 | 13,800 |
| 2019-11-01 | $6.22 | $6.33 | 12,700 |
| 2019-10-31 | $6.22 | $6.33 | 22,400 |
| 2019-10-30 | $6.25 | $6.37 | 14,500 |
| 2019-10-29 | $6.45 | $6.57 | 40,900 |
| 2019-10-28 | $6.43 | $6.54 | 17,200 |
| 2019-10-25 | $6.44 | $6.56 | 6,200 |
| 2019-10-24 | $6.58 | $6.70 | 6,200 |
| 2019-10-23 | $6.54 | $6.66 | 22,200 |
| 2019-10-22 | $6.64 | $6.76 | 17,800 |
| 2019-10-21 | $6.52 | $6.64 | 15,200 |
| 2019-10-18 | $6.40 | $6.52 | 14,400 |
| 2019-10-17 | $6.50 | $6.62 | 7,500 |
| 2019-10-16 | $6.44 | $6.56 | 13,600 |
| 2019-10-15 | $6.46 | $6.57 | 4,900 |
| 2019-10-14 | $6.47 | $6.59 | 12,600 |
| 2019-10-11 | $6.41 | $6.53 | 5,000 |
| 2019-10-10 | $5.90 | $6.01 | 33,100 |
| 2019-10-09 | $5.84 | $5.94 | 4,400 |
| 2019-10-08 | $5.90 | $6.00 | 16,600 |
| 2019-10-07 | $5.97 | $6.08 | 8,300 |
| 2019-10-04 | $5.95 | $6.06 | 14,700 |
| 2019-10-03 | $5.77 | $5.88 | 8,100 |
| 2019-10-02 | $5.91 | $6.02 | 11,300 |
| 2019-10-01 | $5.99 | $6.10 | 14,000 |
| 2019-09-30 | $5.98 | $6.09 | 7,400 |
| 2019-09-27 | $5.95 | $6.06 | 11,600 |
| 2019-09-26 | $5.86 | $5.97 | 9,800 |
| 2019-09-25 | $6.08 | $6.19 | 5,400 |
| 2019-09-24 | $6.00 | $6.11 | 11,800 |
| 2019-09-23 | $6.17 | $6.28 | 31,300 |
| 2019-09-20 | $6.15 | $6.26 | 12,100 |
| 2019-09-19 | $6.23 | $6.34 | 8,300 |
| 2019-09-18 | $6.56 | $6.68 | 10,000 |
| 2019-09-17 | $6.50 | $6.61 | 5,800 |
| 2019-09-16 | $6.63 | $6.75 | 45,000 |
| 2019-09-13 | $6.53 | $6.65 | 13,200 |
| 2019-09-12 | $6.34 | $6.46 | 16,000 |
| 2019-09-11 | $6.25 | $6.36 | 11,200 |
| 2019-09-10 | $6.06 | $6.17 | 5,300 |
| 2019-09-09 | $6.17 | $6.28 | 10,800 |
| 2019-09-06 | $6.21 | $6.33 | 11,400 |
| 2019-09-05 | $6.11 | $6.22 | 15,900 |
| 2019-09-04 | $5.96 | $6.07 | 7,700 |
| 2019-09-03 | $5.87 | $5.97 | 15,800 |
| 2019-08-30 | $5.90 | $6.00 | 11,000 |
| 2019-08-29 | $5.81 | $5.92 | 10,700 |
| 2019-08-28 | $5.69 | $5.79 | 17,900 |
| 2019-08-27 | $5.51 | $5.61 | 19,900 |
| 2019-08-26 | $5.60 | $5.70 | 39,900 |
| 2019-08-23 | $5.54 | $5.64 | 23,300 |
| 2019-08-22 | $5.72 | $5.82 | 12,400 |
| 2019-08-21 | $5.71 | $5.81 | 8,500 |
| 2019-08-20 | $5.65 | $5.75 | 16,400 |
| 2019-08-19 | $5.75 | $5.86 | 2,394,600 |
| 2019-08-16 | $5.76 | $5.87 | 454,800 |
| 2019-08-15 | $5.71 | $5.82 | 9,400 |
| 2019-08-14 | $5.70 | $5.80 | 347,100 |
| 2019-08-13 | $5.73 | $5.83 | 10,500 |
| 2019-08-12 | $5.83 | $5.94 | 3,800 |
| 2019-08-09 | $5.98 | $6.09 | 5,700 |
| 2019-08-08 | $5.96 | $6.07 | 10,800 |
| 2019-08-07 | $5.88 | $5.99 | 9,300 |
| 2019-08-06 | $6.06 | $6.17 | 10,200 |
| 2019-08-05 | $5.85 | $5.96 | 5,600 |
| 2019-08-02 | $6.20 | $6.32 | 2,900 |
| 2019-08-01 | $6.21 | $6.32 | 3,000 |
| 2019-07-31 | $6.26 | $6.37 | 6,200 |
| 2019-07-30 | $6.37 | $6.48 | 7,800 |
| 2019-07-29 | $6.33 | $6.45 | 3,000 |
| 2019-07-26 | $6.40 | $6.52 | 4,600 |
| 2019-07-25 | $6.53 | $6.65 | 3,500 |
| 2019-07-24 | $6.46 | $6.58 | 7,800 |
| 2019-07-23 | $6.62 | $6.74 | 14,500 |
| 2019-07-22 | $6.61 | $6.73 | 6,400 |
| 2019-07-19 | $6.55 | $6.67 | 3,700 |
| 2019-07-18 | $6.70 | $6.82 | 5,400 |
| 2019-07-17 | $6.43 | $6.55 | 5,400 |
| 2019-07-16 | $6.43 | $6.54 | 6,100 |
| 2019-07-15 | $6.38 | $6.50 | 96,300 |
| 2019-07-12 | $6.36 | $6.48 | 6,400 |
| 2019-07-11 | $6.25 | $6.36 | 13,600 |
| 2019-07-10 | $6.36 | $6.48 | 4,400 |
| 2019-07-09 | $6.06 | $6.17 | 3,900 |
| 2019-07-08 | $6.16 | $6.27 | 8,300 |
| 2019-07-05 | $6.12 | $6.23 | 6,400 |
| 2019-07-03 | $6.16 | $6.27 | 13,000 |
| 2019-07-02 | $6.13 | $6.24 | 5,800 |
| 2019-07-01 | $6.13 | $6.24 | 4,800 |
| 2019-06-28 | $6.27 | $6.38 | 10,100 |
| 2019-06-27 | $6.25 | $6.36 | 2,000 |
| 2019-06-26 | $6.16 | $6.27 | 5,200 |
| 2019-06-25 | $6.14 | $6.26 | 7,000 |
| 2019-06-24 | $6.13 | $6.24 | 28,300 |
| 2019-06-21 | $6.09 | $6.20 | 5,000 |
| 2019-06-20 | $6.32 | $6.43 | 3,200 |
| 2019-06-19 | $6.17 | $6.17 | 4,500 |
| 2019-06-18 | $6.09 | $6.09 | 4,400 |
| 2019-06-17 | $6.19 | $6.19 | 9,600 |
| 2019-06-14 | $6.13 | $6.13 | 111,100 |
| 2019-06-13 | $6.18 | $6.18 | 2,800 |
| 2019-06-12 | $6.23 | $6.23 | 6,200 |
| 2019-06-11 | $6.51 | $6.51 | 5,100 |
| 2019-06-10 | $6.58 | $6.58 | 11,400 |
| 2019-06-07 | $6.32 | $6.32 | 5,300 |
| 2019-06-06 | $6.29 | $6.29 | 4,700 |
| 2019-06-05 | $6.39 | $6.39 | 7,400 |
| 2019-06-04 | $6.32 | $6.32 | 7,000 |
| 2019-06-03 | $6.20 | $6.20 | 8,200 |
| 2019-05-31 | $6.32 | $6.32 | 12,100 |
| 2019-05-30 | $6.23 | $6.23 | 5,700 |
| 2019-05-29 | $6.22 | $6.22 | 9,600 |
| 2019-05-28 | $6.08 | $6.08 | 8,700 |
| 2019-05-24 | $6.49 | $6.49 | 7,500 |
| 2019-05-23 | $6.29 | $6.29 | 5,300 |
| 2019-05-22 | $6.40 | $6.40 | 7,000 |
| 2019-05-21 | $6.60 | $6.60 | 3,900 |
| 2019-05-20 | $6.78 | $6.78 | 3,400 |
| 2019-05-17 | $6.78 | $6.78 | 9,600 |
| 2019-05-16 | $6.98 | $6.98 | 4,000 |
| 2019-05-15 | $6.83 | $6.83 | 14,800 |
| 2019-05-14 | $7.13 | $7.13 | 6,000 |
| 2019-05-13 | $7.10 | $7.10 | 14,000 |
| 2019-05-10 | $7.50 | $7.50 | 4,900 |
| 2019-05-09 | $7.25 | $7.25 | 7,600 |
| 2019-05-08 | $7.25 | $7.25 | 7,300 |
| 2019-05-07 | $7.31 | $7.31 | 3,500 |
| 2019-05-06 | $7.33 | $7.33 | 6,900 |
| 2019-05-03 | $7.47 | $7.47 | 6,800 |
| 2019-05-02 | $7.33 | $7.33 | 10,400 |
| 2019-05-01 | $7.16 | $7.16 | 5,800 |
| 2019-04-30 | $7.19 | $7.19 | 5,900 |
| 2019-04-29 | $7.66 | $7.66 | 8,500 |
| 2019-04-26 | $7.29 | $7.29 | 10,200 |
| 2019-04-25 | $7.29 | $7.29 | 4,400 |
| 2019-04-24 | $7.19 | $7.19 | 6,100 |
| 2019-04-23 | $7.70 | $7.70 | 6,400 |
| 2019-04-22 | $7.49 | $7.49 | 4,400 |
| 2019-04-18 | $7.85 | $7.85 | 6,600 |
| 2019-04-17 | $8.26 | $8.26 | 2,400 |
| 2019-04-16 | $8.02 | $8.02 | 7,900 |
| 2019-04-15 | $8.08 | $8.08 | 37,600 |
| 2019-04-12 | $8.00 | $8.00 | 14,200 |
| 2019-04-11 | $7.79 | $7.79 | 5,000 |
| 2019-04-10 | $8.06 | $8.06 | 5,700 |
| 2019-04-09 | $7.96 | $7.96 | 2,200 |
| 2019-04-08 | $7.67 | $7.67 | 6,000 |
| 2019-04-05 | $7.79 | $7.79 | 5,400 |
| 2019-04-04 | $7.79 | $7.79 | 2,100 |
| 2019-04-03 | $7.75 | $7.75 | 3,800 |
| 2019-04-02 | $7.61 | $7.61 | 2,000 |
| 2019-04-01 | $7.62 | $7.62 | 12,400 |
| 2019-03-29 | $7.27 | $7.27 | 4,600 |
| 2019-03-28 | $7.10 | $7.10 | 5,800 |
| 2019-03-27 | $7.38 | $7.38 | 7,900 |
| 2019-03-26 | $7.38 | $7.38 | 3,200 |
| 2019-03-25 | $7.74 | $7.74 | 3,000 |
| 2019-03-22 | $7.37 | $7.37 | 5,700 |
| 2019-03-21 | $7.41 | $7.41 | 4,800 |
| 2019-03-20 | $7.97 | $7.97 | 7,900 |
| 2019-03-19 | $7.92 | $7.92 | 14,400 |
| 2019-03-18 | $7.66 | $7.66 | 26,400 |
| 2019-03-15 | $7.60 | $7.60 | 110,600 |
| 2019-03-14 | $7.57 | $7.57 | 7,000 |
| 2019-03-13 | $7.65 | $7.65 | 8,400 |
| 2019-03-12 | $7.62 | $7.62 | 4,000 |
| 2019-03-11 | $7.63 | $7.62 | 11,800 |
| 2019-03-08 | $7.59 | $7.59 | 2,600 |
| 2019-03-07 | $7.69 | $7.69 | 64,600 |
| 2019-03-06 | $7.73 | $7.73 | 77,800 |
| 2019-03-05 | $8.12 | $8.12 | 5,000 |
| 2019-03-04 | $7.59 | $7.59 | 3,000 |
| 2019-03-01 | $7.86 | $7.86 | 10,100 |
| 2019-02-28 | $7.80 | $7.80 | 4,500 |
| 2019-02-27 | $7.96 | $7.96 | 13,700 |
| 2019-02-26 | $8.24 | $8.24 | 11,700 |
| 2019-02-25 | $7.98 | $7.98 | 3,500 |
| 2019-02-22 | $7.63 | $7.63 | 4,100 |
| 2019-02-21 | $7.69 | $7.69 | 3,600 |
| 2019-02-20 | $7.96 | $7.96 | 8,500 |
| 2019-02-19 | $7.90 | $7.90 | 10,800 |
| 2019-02-15 | $7.69 | $7.69 | 5,300 |
| 2019-02-14 | $7.70 | $7.70 | 3,200 |
| 2019-02-13 | $7.81 | $7.81 | 8,300 |
| 2019-02-12 | $7.83 | $7.83 | 3,100 |
| 2019-02-11 | $7.76 | $7.76 | 4,700 |
| 2019-02-08 | $7.49 | $7.49 | 5,700 |
| 2019-02-07 | $7.85 | $7.85 | 3,000 |
| 2019-02-06 | $7.85 | $7.85 | 3,400 |
| 2019-02-05 | $8.30 | $8.30 | 13,400 |
| 2019-02-04 | $7.90 | $7.90 | 6,500 |
| 2019-02-01 | $8.21 | $8.21 | 10,000 |
| 2019-01-31 | $8.12 | $8.12 | 19,900 |
| 2019-01-30 | $7.99 | $7.99 | 4,600 |
| 2019-01-29 | $7.81 | $7.81 | 2,000 |
| 2019-01-28 | $7.85 | $7.85 | 46,900 |
| 2019-01-25 | $7.95 | $7.95 | 12,200 |
| 2019-01-24 | $8.02 | $8.02 | 41,000 |
| 2019-01-23 | $8.18 | $8.18 | 31,100 |
| 2019-01-22 | $8.14 | $8.14 | 133,200 |
| 2019-01-18 | $8.42 | $8.42 | 97,100 |
| 2019-01-17 | $8.24 | $8.24 | 47,600 |
| 2019-01-16 | $8.34 | $8.34 | 36,000 |
| 2019-01-15 | $7.78 | $7.78 | 10,600 |
| 2019-01-14 | $8.24 | $8.24 | 61,400 |
| 2019-01-11 | $8.10 | $8.10 | 59,500 |
| 2019-01-10 | $7.89 | $7.89 | 82,200 |
| 2019-01-09 | $7.92 | $7.92 | 2,800 |
| 2019-01-08 | $7.78 | $7.78 | 14,000 |
| 2019-01-07 | $7.64 | $7.64 | 24,600 |
| 2019-01-04 | $7.36 | $7.36 | 23,200 |
| 2019-01-03 | $7.45 | $7.45 | 5,400 |
| 2019-01-02 | $7.42 | $7.42 | 29,900 |