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
- 2008-07-29 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 | $7.45 | $8.29 | 0 |
| 2019-12-30 | $7.45 | $8.29 | 1,803 |
| 2019-12-27 | $7.06 | $7.85 | 0 |
| 2019-12-26 | $7.06 | $7.85 | 0 |
| 2019-12-24 | $7.06 | $7.85 | 0 |
| 2019-12-23 | $7.06 | $7.85 | 0 |
| 2019-12-20 | $7.06 | $7.85 | 0 |
| 2019-12-19 | $7.06 | $7.85 | 0 |
| 2019-12-18 | $7.06 | $7.85 | 0 |
| 2019-12-17 | $7.06 | $7.85 | 0 |
| 2019-12-16 | $7.06 | $7.85 | 0 |
| 2019-12-13 | $7.06 | $7.85 | 0 |
| 2019-12-12 | $7.06 | $7.85 | 601 |
| 2019-12-11 | $6.87 | $7.64 | 0 |
| 2019-12-10 | $6.87 | $7.64 | 0 |
| 2019-12-09 | $6.87 | $7.64 | 3,778 |
| 2019-12-06 | $7.01 | $7.80 | 0 |
| 2019-12-05 | $7.01 | $7.80 | 1,331 |
| 2019-12-04 | $6.87 | $7.64 | 0 |
| 2019-12-03 | $6.87 | $7.64 | 0 |
| 2019-12-02 | $6.87 | $7.64 | 1,288 |
| 2019-11-29 | $6.76 | $7.51 | 0 |
| 2019-11-27 | $6.76 | $7.51 | 0 |
| 2019-11-26 | $6.76 | $7.51 | 0 |
| 2019-11-25 | $6.76 | $7.51 | 902 |
| 2019-11-22 | $6.71 | $7.46 | 1,631 |
| 2019-11-21 | $6.52 | $7.25 | 2,147 |
| 2019-11-20 | $6.57 | $7.31 | 0 |
| 2019-11-19 | $6.57 | $7.31 | 0 |
| 2019-11-18 | $6.57 | $7.31 | 0 |
| 2019-11-15 | $6.57 | $7.31 | 0 |
| 2019-11-14 | $6.57 | $7.31 | 0 |
| 2019-11-13 | $6.57 | $7.31 | 0 |
| 2019-11-12 | $6.57 | $7.31 | 0 |
| 2019-11-11 | $6.57 | $7.31 | 0 |
| 2019-11-08 | $6.57 | $7.31 | 43 |
| 2019-11-07 | $6.57 | $7.31 | 0 |
| 2019-11-06 | $6.57 | $7.31 | 429 |
| 2019-11-05 | $6.76 | $7.51 | 0 |
| 2019-11-04 | $6.76 | $7.51 | 429 |
| 2019-11-01 | $6.41 | $7.12 | 0 |
| 2019-10-31 | $6.41 | $7.12 | 1,631 |
| 2019-10-30 | $6.41 | $7.12 | 0 |
| 2019-10-29 | $6.41 | $7.12 | 17,859 |
| 2019-10-28 | $6.45 | $7.18 | 11,763 |
| 2019-10-25 | $6.45 | $7.18 | 0 |
| 2019-10-24 | $6.45 | $7.18 | 86 |
| 2019-10-23 | $6.57 | $7.31 | 43,789 |
| 2019-10-22 | $6.45 | $7.18 | 10,046 |
| 2019-10-21 | $6.13 | $6.81 | 0 |
| 2019-10-18 | $6.13 | $6.81 | 0 |
| 2019-10-17 | $6.13 | $6.81 | 0 |
| 2019-10-16 | $6.13 | $6.81 | 17,558 |
| 2019-10-15 | $3.26 | $3.63 | 2,147 |
| 2019-10-14 | $3.26 | $3.63 | 13,738 |
| 2019-10-11 | $5.59 | $6.22 | 0 |
| 2019-10-10 | $5.59 | $6.22 | 0 |
| 2019-10-09 | $5.59 | $6.22 | 0 |
| 2019-10-08 | $5.59 | $6.22 | 0 |
| 2019-10-07 | $5.59 | $6.22 | 0 |
| 2019-10-04 | $5.59 | $6.22 | 0 |
| 2019-10-03 | $5.59 | $6.22 | 0 |
| 2019-10-02 | $5.59 | $6.22 | 0 |
| 2019-10-01 | $5.59 | $6.22 | 0 |
| 2019-09-30 | $5.59 | $6.22 | 0 |
| 2019-09-27 | $5.59 | $6.22 | 8,028 |
| 2019-09-26 | $5.66 | $6.30 | 0 |
| 2019-09-25 | $5.66 | $6.30 | 8,972 |
| 2019-09-24 | $5.82 | $6.48 | 0 |
| 2019-09-23 | $5.82 | $6.48 | 0 |
| 2019-09-20 | $5.82 | $6.48 | 1,374 |
| 2019-09-19 | $5.85 | $6.50 | 0 |
| 2019-09-18 | $5.85 | $6.50 | 0 |
| 2019-09-17 | $5.85 | $6.50 | 4,207 |
| 2019-09-16 | $5.75 | $6.40 | 0 |
| 2019-09-13 | $5.75 | $6.40 | 0 |
| 2019-09-12 | $5.75 | $6.40 | 0 |
| 2019-09-11 | $5.75 | $6.34 | 0 |
| 2019-09-10 | $5.75 | $6.34 | 2,147 |
| 2019-09-09 | $5.68 | $6.27 | 28,634 |
| 2019-09-06 | $5.01 | $5.52 | 0 |
| 2019-09-05 | $5.01 | $5.52 | 0 |
| 2019-09-04 | $5.01 | $5.52 | 0 |
| 2019-09-03 | $5.01 | $5.52 | 0 |
| 2019-08-30 | $5.01 | $5.52 | 5,838 |
| 2019-08-29 | $4.82 | $5.32 | 0 |
| 2019-08-28 | $4.82 | $5.32 | 4,078 |
| 2019-08-27 | $4.57 | $5.03 | 0 |
| 2019-08-26 | $4.57 | $5.03 | 0 |
| 2019-08-23 | $4.57 | $5.03 | 0 |
| 2019-08-22 | $4.57 | $5.03 | 0 |
| 2019-08-21 | $4.57 | $5.03 | 0 |
| 2019-08-20 | $4.57 | $5.03 | 0 |
| 2019-08-19 | $4.57 | $5.03 | 0 |
| 2019-08-16 | $4.57 | $5.03 | 0 |
| 2019-08-15 | $4.57 | $5.03 | 3,306 |
| 2019-08-14 | $4.71 | $5.19 | 5,881 |
| 2019-08-13 | $4.71 | $5.19 | 4,293 |
| 2019-08-12 | $5.03 | $5.55 | 43 |
| 2019-08-09 | $4.96 | $5.47 | 8,114 |
| 2019-08-08 | $4.96 | $5.47 | 8,114 |
| 2019-08-07 | $5.47 | $6.04 | 1,846 |
| 2019-08-06 | $5.47 | $6.04 | 1,846 |
| 2019-08-05 | $5.47 | $6.04 | 172 |
| 2019-08-02 | $5.47 | $6.04 | 172 |
| 2019-08-01 | $5.47 | $6.04 | 172 |
| 2019-07-31 | $5.47 | $6.04 | 172 |
| 2019-07-30 | $5.47 | $6.04 | 172 |
| 2019-07-29 | $5.57 | $6.14 | 2,147 |
| 2019-07-26 | $5.64 | $6.22 | 0 |
| 2019-07-25 | $5.64 | $6.22 | 0 |
| 2019-07-24 | $5.64 | $6.22 | 944 |
| 2019-07-23 | $5.68 | $6.27 | 3,992 |
| 2019-07-22 | $5.31 | $5.86 | 2,748 |
| 2019-07-19 | $5.29 | $5.83 | 0 |
| 2019-07-18 | $5.29 | $5.83 | 301 |
| 2019-07-17 | $5.40 | $5.96 | 0 |
| 2019-07-16 | $5.40 | $5.96 | 28,677 |
| 2019-07-15 | $5.40 | $5.96 | 1,288 |
| 2019-07-12 | $5.54 | $6.11 | 1,503 |
| 2019-07-11 | $5.47 | $6.04 | 0 |
| 2019-07-10 | $5.47 | $6.04 | 0 |
| 2019-07-09 | $5.47 | $6.04 | 0 |
| 2019-07-08 | $5.47 | $6.04 | 3,649 |
| 2019-07-05 | $5.47 | $6.04 | 0 |
| 2019-07-03 | $5.47 | $6.04 | 4,508 |
| 2019-07-02 | $5.57 | $6.14 | 0 |
| 2019-07-01 | $5.57 | $6.14 | 3,649 |
| 2019-06-28 | $5.31 | $5.86 | 9,058 |
| 2019-06-27 | $5.36 | $5.91 | 0 |
| 2019-06-26 | $5.36 | $5.91 | 0 |
| 2019-06-25 | $5.36 | $5.91 | 816 |
| 2019-06-24 | $5.17 | $5.70 | 515 |
| 2019-06-21 | $5.15 | $5.68 | 0 |
| 2019-06-20 | $5.15 | $5.68 | 0 |
| 2019-06-19 | $5.15 | $5.68 | 2,705 |
| 2019-06-18 | $5.17 | $5.70 | 0 |
| 2019-06-17 | $5.17 | $5.70 | 0 |
| 2019-06-14 | $5.17 | $5.70 | 12,836 |
| 2019-06-13 | $5.17 | $5.70 | 1,159 |
| 2019-06-12 | $5.17 | $5.70 | 0 |
| 2019-06-11 | $5.17 | $5.70 | 3,349 |
| 2019-06-10 | $5.17 | $5.70 | 1,073 |
| 2019-06-07 | $4.82 | $5.32 | 0 |
| 2019-06-06 | $4.82 | $5.32 | 0 |
| 2019-06-05 | $4.82 | $5.32 | 0 |
| 2019-06-04 | $4.82 | $5.32 | 215 |
| 2019-06-03 | $4.78 | $5.27 | 0 |
| 2019-05-31 | $4.78 | $5.27 | 2,147 |
| 2019-05-30 | $4.85 | $5.34 | 3,220 |
| 2019-05-29 | $4.94 | $5.45 | 258 |
| 2019-05-28 | $5.12 | $5.65 | 3,735 |
| 2019-05-24 | $5.08 | $5.60 | 17,730 |
| 2019-05-23 | $4.78 | $5.27 | 9,960 |
| 2019-05-22 | $5.24 | $5.78 | 4,551 |
| 2019-05-21 | $5.31 | $5.86 | 4,379 |
| 2019-05-20 | $5.29 | $5.83 | 1,975 |
| 2019-05-17 | $5.40 | $5.96 | 0 |
| 2019-05-16 | $5.40 | $5.96 | 3,005 |
| 2019-05-15 | $5.24 | $5.78 | 0 |
| 2019-05-14 | $5.24 | $5.78 | 39,152 |
| 2019-05-13 | $5.47 | $6.04 | 10,690 |
| 2019-05-10 | $5.45 | $6.01 | 429 |
| 2019-05-09 | $5.71 | $6.29 | 859 |
| 2019-05-08 | $5.78 | $6.37 | 859 |
| 2019-05-07 | $6.29 | $6.94 | 0 |
| 2019-05-06 | $6.29 | $6.94 | 3,434 |
| 2019-05-03 | $6.29 | $6.94 | 194,387 |
| 2019-05-02 | $6.08 | $6.70 | 136,947 |
| 2019-05-01 | $6.08 | $6.70 | 0 |
| 2019-04-30 | $6.08 | $6.70 | 0 |
| 2019-04-29 | $6.08 | $6.70 | 1,073 |
| 2019-04-26 | $5.92 | $6.52 | 429 |
| 2019-04-25 | $5.85 | $6.45 | 0 |
| 2019-04-24 | $5.85 | $6.45 | 0 |
| 2019-04-23 | $5.85 | $6.45 | 86 |
| 2019-04-22 | $6.06 | $6.68 | 0 |
| 2019-04-18 | $6.06 | $6.68 | 859 |
| 2019-04-17 | $5.92 | $6.52 | 0 |
| 2019-04-16 | $5.92 | $6.52 | 9,101 |
| 2019-04-15 | $5.94 | $6.55 | 2,404 |
| 2019-04-12 | $5.71 | $6.29 | 39,624 |
| 2019-04-11 | $5.80 | $6.40 | 86 |
| 2019-04-10 | $5.73 | $6.32 | 0 |
| 2019-04-09 | $5.73 | $6.32 | 215 |
| 2019-04-08 | $5.82 | $6.42 | 0 |
| 2019-04-05 | $5.82 | $6.42 | 1,760 |
| 2019-04-04 | $6.06 | $6.68 | 0 |
| 2019-04-03 | $6.06 | $6.58 | 687 |
| 2019-04-02 | $5.78 | $6.27 | 65,425 |
| 2019-04-01 | $5.26 | $5.72 | 0 |
| 2019-03-29 | $5.26 | $5.72 | 129 |
| 2019-03-28 | $5.54 | $6.02 | 0 |
| 2019-03-27 | $5.54 | $6.02 | 18,503 |
| 2019-03-26 | $5.59 | $6.07 | 0 |
| 2019-03-25 | $5.59 | $6.07 | 0 |
| 2019-03-22 | $5.59 | $6.07 | 4,465 |
| 2019-03-21 | $5.68 | $6.17 | 0 |
| 2019-03-20 | $5.68 | $6.17 | 4,293 |
| 2019-03-19 | $5.82 | $6.32 | 0 |
| 2019-03-18 | $5.82 | $6.32 | 23,611 |
| 2019-03-15 | $5.24 | $5.69 | 0 |
| 2019-03-14 | $5.24 | $5.69 | 0 |
| 2019-03-13 | $5.24 | $5.69 | 0 |
| 2019-03-12 | $5.24 | $5.69 | 6,654 |
| 2019-03-11 | $5.54 | $6.02 | 0 |
| 2019-03-08 | $5.54 | $6.02 | 43 |
| 2019-03-07 | $5.54 | $6.02 | 816 |
| 2019-03-06 | $5.59 | $6.07 | 0 |
| 2019-03-05 | $5.59 | $6.07 | 0 |
| 2019-03-04 | $5.59 | $6.07 | 11,677 |
| 2019-03-01 | $5.52 | $5.99 | 2,147 |
| 2019-02-28 | $5.31 | $5.77 | 386 |
| 2019-02-27 | $5.15 | $5.59 | 0 |
| 2019-02-26 | $5.15 | $5.59 | 0 |
| 2019-02-25 | $5.15 | $5.59 | 0 |
| 2019-02-22 | $5.15 | $5.59 | 1,116 |
| 2019-02-21 | $5.22 | $5.67 | 0 |
| 2019-02-20 | $5.22 | $5.67 | 2,318 |
| 2019-02-19 | $5.08 | $5.51 | 0 |
| 2019-02-15 | $5.08 | $5.51 | 2,790 |
| 2019-02-14 | $4.78 | $5.18 | 1,932 |
| 2019-02-13 | $4.61 | $5.01 | 0 |
| 2019-02-12 | $4.61 | $5.01 | 0 |
| 2019-02-11 | $4.61 | $5.01 | 0 |
| 2019-02-08 | $4.61 | $5.01 | 44,647 |
| 2019-02-07 | $5.10 | $5.54 | 2,876 |
| 2019-02-06 | $5.24 | $5.69 | 0 |
| 2019-02-05 | $5.24 | $5.69 | 0 |
| 2019-02-04 | $5.24 | $5.69 | 0 |
| 2019-02-01 | $5.24 | $5.69 | 11,248 |
| 2019-01-31 | $5.17 | $5.61 | 1,932 |
| 2019-01-30 | $5.03 | $5.46 | 0 |
| 2019-01-29 | $5.03 | $5.46 | 63,579 |
| 2019-01-28 | $4.82 | $5.24 | 429 |
| 2019-01-25 | $4.94 | $5.36 | 0 |
| 2019-01-24 | $4.94 | $5.36 | 386 |
| 2019-01-23 | $4.98 | $5.41 | 53,662 |
| 2019-01-22 | $4.98 | $5.41 | 0 |
| 2019-01-18 | $4.98 | $5.41 | 12,278 |
| 2019-01-17 | $4.94 | $5.36 | 0 |
| 2019-01-16 | $4.94 | $5.36 | 0 |
| 2019-01-15 | $4.94 | $5.36 | 3,606 |
| 2019-01-14 | $5.24 | $5.69 | 43 |
| 2019-01-11 | $5.31 | $5.77 | 4,722 |
| 2019-01-10 | $5.31 | $5.77 | 0 |
| 2019-01-09 | $5.31 | $5.77 | 63,665 |
| 2019-01-08 | $5.15 | $5.59 | 14,854 |
| 2019-01-07 | $4.89 | $5.31 | 21,551 |
| 2019-01-04 | $4.73 | $5.13 | 0 |
| 2019-01-03 | $4.73 | $5.13 | 301 |
| 2019-01-02 | $4.80 | $5.21 | 0 |