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
- 2018-11-23 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 | $13.19 | $13.19 | 12,800 |
| 2019-12-30 | $13.13 | $13.13 | 25,200 |
| 2019-12-27 | $13.30 | $13.30 | 8,500 |
| 2019-12-26 | $13.33 | $13.33 | 7,400 |
| 2019-12-24 | $13.22 | $13.22 | 9,400 |
| 2019-12-23 | $13.00 | $13.00 | 38,600 |
| 2019-12-20 | $13.10 | $13.10 | 9,500 |
| 2019-12-19 | $13.21 | $13.21 | 13,900 |
| 2019-12-18 | $13.27 | $13.27 | 49,300 |
| 2019-12-17 | $13.47 | $13.47 | 35,800 |
| 2019-12-16 | $13.24 | $13.24 | 17,900 |
| 2019-12-13 | $12.90 | $12.90 | 25,300 |
| 2019-12-12 | $13.03 | $13.03 | 41,100 |
| 2019-12-11 | $13.10 | $13.10 | 20,700 |
| 2019-12-10 | $12.95 | $12.95 | 37,200 |
| 2019-12-09 | $13.24 | $13.24 | 14,500 |
| 2019-12-06 | $13.33 | $13.33 | 75,800 |
| 2019-12-05 | $13.29 | $13.29 | 104,700 |
| 2019-12-04 | $12.97 | $12.97 | 71,600 |
| 2019-12-03 | $13.16 | $13.16 | 16,200 |
| 2019-12-02 | $13.40 | $13.40 | 32,500 |
| 2019-11-29 | $13.18 | $13.18 | 21,500 |
| 2019-11-27 | $13.30 | $13.30 | 27,200 |
| 2019-11-26 | $12.90 | $12.90 | 11,500 |
| 2019-11-25 | $12.64 | $12.64 | 157,600 |
| 2019-11-22 | $12.52 | $12.52 | 300,100 |
| 2019-11-21 | $12.44 | $12.44 | 82,600 |
| 2019-11-20 | $12.25 | $12.25 | 89,200 |
| 2019-11-19 | $12.26 | $12.26 | 65,900 |
| 2019-11-18 | $12.48 | $12.48 | 9,500 |
| 2019-11-15 | $12.43 | $12.43 | 30,000 |
| 2019-11-14 | $12.03 | $12.03 | 15,000 |
| 2019-11-13 | $12.15 | $12.15 | 48,400 |
| 2019-11-12 | $12.15 | $12.15 | 57,300 |
| 2019-11-11 | $11.82 | $11.82 | 52,200 |
| 2019-11-08 | $12.16 | $12.16 | 20,600 |
| 2019-11-07 | $12.63 | $12.63 | 289,000 |
| 2019-11-06 | $12.44 | $12.44 | 121,200 |
| 2019-11-05 | $12.55 | $12.55 | 26,500 |
| 2019-11-04 | $12.57 | $12.57 | 132,500 |
| 2019-11-01 | $12.00 | $12.00 | 306,500 |
| 2019-10-31 | $11.87 | $11.87 | 627,600 |
| 2019-10-30 | $12.03 | $12.03 | 137,200 |
| 2019-10-29 | $11.81 | $11.81 | 137,100 |
| 2019-10-28 | $12.05 | $12.05 | 88,800 |
| 2019-10-25 | $11.63 | $11.63 | 632,100 |
| 2019-10-24 | $11.34 | $11.34 | 833,700 |
| 2019-10-23 | $11.45 | $11.45 | 54,800 |
| 2019-10-22 | $11.60 | $11.60 | 349,300 |
| 2019-10-21 | $12.32 | $12.32 | 39,600 |
| 2019-10-18 | $11.78 | $11.78 | 18,300 |
| 2019-10-17 | $11.64 | $11.64 | 142,300 |
| 2019-10-16 | $11.60 | $11.60 | 101,300 |
| 2019-10-15 | $11.73 | $11.73 | 2,100 |
| 2019-10-14 | $11.25 | $11.25 | 18,600 |
| 2019-10-11 | $11.49 | $11.49 | 76,700 |
| 2019-10-10 | $11.76 | $11.76 | 358,500 |
| 2019-10-09 | $11.51 | $11.51 | 62,900 |
| 2019-10-08 | $11.30 | $11.30 | 144,600 |
| 2019-10-07 | $10.82 | $10.82 | 164,600 |
| 2019-10-04 | $10.95 | $10.95 | 243,200 |
| 2019-10-03 | $10.52 | $10.52 | 58,700 |
| 2019-10-02 | $10.33 | $10.33 | 20,300 |
| 2019-10-01 | $10.03 | $10.03 | 15,200 |
| 2019-09-30 | $10.25 | $10.25 | 53,800 |
| 2019-09-27 | $10.16 | $10.16 | 58,000 |
| 2019-09-26 | $10.16 | $10.16 | 48,400 |
| 2019-09-25 | $10.23 | $10.23 | 68,400 |
| 2019-09-24 | $9.90 | $9.90 | 143,100 |
| 2019-09-23 | $9.68 | $9.68 | 17,100 |
| 2019-09-20 | $9.92 | $9.92 | 35,900 |
| 2019-09-19 | $9.68 | $9.68 | 247,100 |
| 2019-09-18 | $9.59 | $9.59 | 166,500 |
| 2019-09-17 | $9.28 | $9.28 | 39,700 |
| 2019-09-16 | $9.30 | $9.30 | 9,400 |
| 2019-09-13 | $9.40 | $9.40 | 672,900 |
| 2019-09-12 | $9.27 | $9.27 | 10,000 |
| 2019-09-11 | $9.20 | $9.20 | 118,600 |
| 2019-09-10 | $9.06 | $9.06 | 19,700 |
| 2019-09-09 | $9.25 | $9.25 | 41,100 |
| 2019-09-06 | $9.48 | $9.48 | 12,900 |
| 2019-09-05 | $9.55 | $9.55 | 36,500 |
| 2019-09-04 | $9.44 | $9.44 | 148,500 |
| 2019-09-03 | $9.44 | $9.44 | 923,900 |
| 2019-08-30 | $9.44 | $9.44 | 119,800 |
| 2019-08-29 | $9.57 | $9.57 | 100,600 |
| 2019-08-28 | $9.58 | $9.58 | 91,000 |
| 2019-08-27 | $9.65 | $9.65 | 1,117,000 |
| 2019-08-26 | $9.68 | $9.68 | 277,700 |
| 2019-08-23 | $8.81 | $8.81 | 3,331,600 |
| 2019-08-22 | $8.63 | $8.63 | 5,252,800 |
| 2019-08-21 | $8.80 | $8.80 | 1,940,800 |
| 2019-08-20 | $8.76 | $8.76 | 115,700 |
| 2019-08-19 | $8.78 | $8.78 | 7,300 |
| 2019-08-16 | $8.44 | $8.44 | 136,800 |
| 2019-08-15 | $8.27 | $8.27 | 59,400 |
| 2019-08-14 | $8.00 | $8.00 | 700 |
| 2019-08-13 | $8.06 | $8.06 | 600 |
| 2019-08-12 | $8.08 | $8.08 | 0 |
| 2019-08-09 | $8.08 | $8.08 | 600 |
| 2019-08-08 | $7.98 | $7.98 | 45,300 |
| 2019-08-07 | $7.86 | $7.86 | 300 |
| 2019-08-06 | $7.88 | $7.88 | 9,400 |
| 2019-08-05 | $7.89 | $7.89 | 4,000 |
| 2019-08-02 | $8.12 | $8.12 | 2,700 |
| 2019-08-01 | $8.19 | $8.19 | 69,100 |
| 2019-07-31 | $8.10 | $8.10 | 2,400 |
| 2019-07-30 | $8.20 | $8.20 | 109,200 |
| 2019-07-29 | $8.31 | $8.31 | 500 |
| 2019-07-26 | $8.29 | $8.29 | 6,200 |
| 2019-07-25 | $8.36 | $8.36 | 3,200 |
| 2019-07-24 | $8.42 | $8.42 | 62,800 |
| 2019-07-23 | $8.34 | $8.34 | 400 |
| 2019-07-22 | $8.41 | $8.41 | 2,500 |
| 2019-07-19 | $8.58 | $8.58 | 4,800 |
| 2019-07-18 | $8.36 | $8.36 | 22,900 |
| 2019-07-17 | $8.37 | $8.37 | 17,100 |
| 2019-07-16 | $8.20 | $8.20 | 400 |
| 2019-07-15 | $8.29 | $8.29 | 800 |
| 2019-07-12 | $8.30 | $8.30 | 25,100 |
| 2019-07-11 | $8.45 | $8.45 | 4,000 |
| 2019-07-10 | $8.65 | $8.65 | 2,400 |
| 2019-07-09 | $8.79 | $8.79 | 60,400 |
| 2019-07-08 | $8.80 | $8.80 | 157,500 |
| 2019-07-05 | $8.85 | $8.85 | 500 |
| 2019-07-03 | $8.94 | $8.94 | 800 |
| 2019-07-02 | $8.95 | $8.95 | 15,900 |
| 2019-07-01 | $8.60 | $8.60 | 169,500 |
| 2019-06-28 | $8.85 | $8.85 | 23,400 |
| 2019-06-27 | $8.95 | $8.95 | 236,700 |
| 2019-06-26 | $8.15 | $8.15 | 10,800 |
| 2019-06-25 | $8.20 | $8.20 | 2,000 |
| 2019-06-24 | $8.20 | $8.20 | 60,700 |
| 2019-06-21 | $8.11 | $8.11 | 55,000 |
| 2019-06-20 | $8.13 | $8.13 | 353,600 |
| 2019-06-19 | $7.89 | $7.89 | 113,200 |
| 2019-06-18 | $7.79 | $7.79 | 300 |
| 2019-06-17 | $7.77 | $7.77 | 20,000 |
| 2019-06-14 | $7.85 | $7.85 | 500 |
| 2019-06-13 | $7.86 | $7.86 | 0 |
| 2019-06-12 | $7.86 | $7.86 | 84,600 |
| 2019-06-11 | $7.90 | $7.90 | 41,700 |
| 2019-06-10 | $7.74 | $7.74 | 54,400 |
| 2019-06-07 | $7.69 | $7.69 | 200 |
| 2019-06-06 | $7.58 | $7.58 | 249,900 |
| 2019-06-05 | $7.49 | $7.49 | 57,700 |
| 2019-06-04 | $7.40 | $7.40 | 800 |
| 2019-06-03 | $7.81 | $7.81 | 0 |
| 2019-05-31 | $7.81 | $7.81 | 126,700 |
| 2019-05-30 | $7.72 | $7.72 | 41,300 |
| 2019-05-29 | $7.79 | $7.79 | 53,800 |
| 2019-05-28 | $16.31 | $16.31 | 100 |
| 2019-05-24 | $6.80 | $6.80 | 2,900 |
| 2019-05-23 | $7.50 | $7.50 | 467,800 |
| 2019-05-22 | $7.80 | $7.80 | 0 |
| 2019-05-21 | $7.80 | $7.80 | 1,260,400 |
| 2019-05-20 | $7.78 | $7.78 | 2,300 |
| 2019-05-17 | $7.81 | $7.81 | 345,500 |
| 2019-05-16 | $7.67 | $7.67 | 55,700 |
| 2019-05-15 | $7.10 | $7.10 | 0 |
| 2019-05-14 | $7.10 | $7.10 | 0 |
| 2019-05-13 | $7.10 | $7.10 | 0 |
| 2019-05-10 | $7.10 | $7.10 | 0 |
| 2019-05-09 | $7.10 | $7.10 | 0 |
| 2019-05-08 | $7.10 | $7.10 | 0 |
| 2019-05-07 | $7.10 | $7.10 | 0 |
| 2019-05-06 | $7.10 | $7.10 | 411,500 |
| 2019-05-03 | $7.10 | $7.10 | 2,008,400 |
| 2019-05-02 | $7.15 | $7.15 | 2,300,600 |
| 2019-05-01 | $7.24 | $7.24 | 200 |
| 2019-04-30 | $7.16 | $7.16 | 1,857,000 |
| 2019-04-29 | $7.15 | $7.15 | 885,200 |
| 2019-04-26 | $7.35 | $7.35 | 1,644,300 |
| 2019-04-25 | $7.25 | $7.25 | 1,018,500 |
| 2019-04-24 | $7.15 | $7.15 | 47,900 |
| 2019-04-23 | $6.80 | $6.80 | 1,079,600 |
| 2019-04-22 | $7.00 | $7.00 | 1,600 |
| 2019-04-18 | $7.01 | $7.01 | 0 |
| 2019-04-17 | $7.01 | $7.01 | 2,300 |
| 2019-04-16 | $7.01 | $7.01 | 1,320,100 |
| 2019-04-15 | $7.02 | $7.02 | 2,097,500 |
| 2019-04-12 | $6.89 | $6.89 | 616,500 |
| 2019-04-11 | $6.79 | $6.79 | 692,600 |
| 2019-04-10 | $6.92 | $6.92 | 737,400 |
| 2019-04-09 | $6.60 | $6.60 | 124,500 |
| 2019-04-08 | $6.65 | $6.65 | 366,400 |
| 2019-04-05 | $6.60 | $6.60 | 13,100 |
| 2019-04-04 | $6.58 | $6.58 | 846,400 |
| 2019-04-03 | $6.73 | $6.73 | 1,121,200 |
| 2019-04-02 | $6.67 | $6.67 | 2,306,100 |
| 2019-04-01 | $6.78 | $6.78 | 8,700 |
| 2019-03-29 | $6.80 | $6.80 | 1,500 |
| 2019-03-28 | $6.69 | $6.69 | 1,200 |
| 2019-03-27 | $6.36 | $6.36 | 0 |
| 2019-03-26 | $6.36 | $6.36 | 6,500 |
| 2019-03-25 | $6.32 | $6.32 | 0 |
| 2019-03-22 | $6.32 | $6.32 | 0 |
| 2019-03-21 | $6.32 | $6.32 | 7,300 |
| 2019-03-20 | $6.50 | $6.50 | 25,800 |
| 2019-03-19 | $6.70 | $6.70 | 42,100 |
| 2019-03-18 | $7.00 | $7.00 | 0 |
| 2019-03-15 | $7.00 | $7.00 | 10,500 |
| 2019-03-14 | $6.30 | $6.30 | 11,500 |
| 2019-03-13 | $6.45 | $6.45 | 19,000 |
| 2019-03-12 | $6.75 | $6.75 | 1,600 |
| 2019-03-11 | $7.34 | $7.34 | 0 |
| 2019-03-08 | $7.34 | $7.34 | 100 |
| 2019-03-07 | $6.30 | $6.30 | 0 |
| 2019-03-06 | $6.30 | $6.30 | 0 |
| 2019-03-05 | $6.30 | $6.30 | 0 |
| 2019-03-04 | $6.30 | $6.30 | 0 |
| 2019-03-01 | $6.30 | $6.30 | 0 |
| 2019-02-28 | $6.30 | $6.30 | 0 |
| 2019-02-27 | $6.30 | $6.30 | 0 |
| 2019-02-26 | $6.30 | $6.30 | 0 |
| 2019-02-25 | $6.30 | $6.30 | 0 |
| 2019-02-22 | $6.30 | $6.30 | 0 |
| 2019-02-21 | $6.30 | $6.30 | 0 |
| 2019-02-20 | $6.30 | $6.30 | 0 |
| 2019-02-19 | $6.30 | $6.30 | 0 |
| 2019-02-15 | $6.30 | $6.30 | 0 |
| 2019-02-14 | $6.30 | $6.30 | 0 |
| 2019-02-13 | $6.30 | $6.30 | 0 |
| 2019-02-12 | $6.30 | $6.30 | 0 |
| 2019-02-11 | $6.30 | $6.30 | 0 |
| 2019-02-08 | $6.30 | $6.30 | 0 |
| 2019-02-07 | $6.30 | $6.30 | 0 |
| 2019-02-06 | $6.30 | $6.30 | 0 |
| 2019-02-05 | $6.30 | $6.30 | 0 |
| 2019-02-04 | $6.30 | $6.30 | 0 |
| 2019-02-01 | $6.30 | $6.30 | 0 |
| 2019-01-31 | $6.30 | $6.30 | 0 |
| 2019-01-30 | $6.30 | $6.30 | 900 |
| 2019-01-29 | $6.00 | $6.00 | 0 |
| 2019-01-28 | $6.00 | $6.00 | 800 |
| 2019-01-25 | $6.00 | $6.00 | 0 |
| 2019-01-24 | $6.00 | $6.00 | 0 |
| 2019-01-23 | $6.00 | $6.00 | 0 |
| 2019-01-22 | $6.00 | $6.00 | 800 |
| 2019-01-18 | $5.32 | $5.32 | 0 |
| 2019-01-17 | $5.32 | $5.32 | 0 |
| 2019-01-16 | $5.32 | $5.32 | 0 |
| 2019-01-15 | $5.32 | $5.32 | 0 |
| 2019-01-14 | $5.32 | $5.32 | 0 |
| 2019-01-11 | $5.32 | $5.32 | 0 |
| 2019-01-10 | $5.32 | $5.32 | 0 |
| 2019-01-09 | $5.32 | $5.32 | 0 |
| 2019-01-08 | $5.32 | $5.32 | 0 |
| 2019-01-07 | $5.32 | $5.32 | 0 |
| 2019-01-04 | $5.32 | $5.32 | 0 |
| 2019-01-03 | $5.32 | $5.32 | 0 |
| 2019-01-02 | $5.32 | $5.32 | 500 |