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
- 2010-01-20 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 | $5.91 | $10.15 | 9,600 |
| 2019-12-30 | $5.94 | $10.20 | 12,800 |
| 2019-12-27 | $6.00 | $10.31 | 10,300 |
| 2019-12-26 | $6.01 | $10.32 | 7,300 |
| 2019-12-24 | $5.98 | $10.27 | 18,100 |
| 2019-12-23 | $5.99 | $10.29 | 20,800 |
| 2019-12-20 | $6.01 | $10.32 | 8,400 |
| 2019-12-19 | $6.05 | $10.39 | 50,000 |
| 2019-12-18 | $6.20 | $10.65 | 223,700 |
| 2019-12-17 | $5.95 | $10.22 | 6,500 |
| 2019-12-16 | $5.94 | $10.20 | 5,500 |
| 2019-12-13 | $5.99 | $10.29 | 4,300 |
| 2019-12-12 | $5.92 | $10.17 | 14,300 |
| 2019-12-11 | $5.82 | $10.00 | 26,900 |
| 2019-12-10 | $5.74 | $9.86 | 16,800 |
| 2019-12-09 | $5.79 | $9.95 | 19,500 |
| 2019-12-06 | $5.88 | $10.10 | 6,600 |
| 2019-12-05 | $5.83 | $10.01 | 7,800 |
| 2019-12-04 | $5.92 | $10.17 | 24,800 |
| 2019-12-03 | $5.84 | $10.03 | 11,500 |
| 2019-12-02 | $5.86 | $10.07 | 12,000 |
| 2019-11-29 | $6.25 | $10.74 | 7,300 |
| 2019-11-27 | $6.26 | $10.75 | 8,200 |
| 2019-11-26 | $6.14 | $10.55 | 18,300 |
| 2019-11-25 | $6.30 | $10.82 | 5,700 |
| 2019-11-22 | $6.37 | $10.94 | 10,900 |
| 2019-11-21 | $6.40 | $10.99 | 9,000 |
| 2019-11-20 | $6.42 | $11.03 | 3,300 |
| 2019-11-19 | $6.42 | $11.03 | 3,900 |
| 2019-11-18 | $6.40 | $10.99 | 10,000 |
| 2019-11-15 | $6.47 | $11.11 | 3,000 |
| 2019-11-14 | $6.60 | $11.34 | 17,700 |
| 2019-11-13 | $6.63 | $11.39 | 12,900 |
| 2019-11-12 | $6.54 | $11.23 | 3,900 |
| 2019-11-11 | $6.53 | $11.22 | 3,900 |
| 2019-11-08 | $6.46 | $11.10 | 1,300 |
| 2019-11-07 | $6.57 | $11.29 | 5,400 |
| 2019-11-06 | $6.48 | $11.13 | 2,900 |
| 2019-11-05 | $6.43 | $11.04 | 6,000 |
| 2019-11-04 | $6.31 | $10.84 | 5,300 |
| 2019-11-01 | $6.27 | $10.77 | 3,900 |
| 2019-10-31 | $6.14 | $10.55 | 5,600 |
| 2019-10-30 | $6.22 | $10.68 | 3,100 |
| 2019-10-29 | $6.44 | $11.06 | 5,600 |
| 2019-10-28 | $6.50 | $11.16 | 1,600 |
| 2019-10-25 | $6.44 | $11.06 | 2,600 |
| 2019-10-24 | $6.46 | $11.10 | 16,000 |
| 2019-10-23 | $6.52 | $11.20 | 2,900 |
| 2019-10-22 | $6.48 | $11.13 | 11,300 |
| 2019-10-21 | $6.41 | $11.01 | 11,400 |
| 2019-10-18 | $6.28 | $10.79 | 5,600 |
| 2019-10-17 | $6.19 | $10.63 | 6,400 |
| 2019-10-16 | $6.23 | $10.70 | 13,900 |
| 2019-10-15 | $6.21 | $10.67 | 11,900 |
| 2019-10-14 | $6.28 | $10.79 | 800 |
| 2019-10-11 | $6.29 | $10.80 | 2,000 |
| 2019-10-10 | $6.20 | $10.65 | 1,500 |
| 2019-10-09 | $6.22 | $10.68 | 6,000 |
| 2019-10-08 | $6.13 | $10.53 | 3,000 |
| 2019-10-07 | $6.21 | $10.67 | 8,200 |
| 2019-10-04 | $6.35 | $10.91 | 9,000 |
| 2019-10-03 | $6.01 | $10.32 | 19,000 |
| 2019-10-02 | $5.98 | $10.27 | 15,500 |
| 2019-10-01 | $6.11 | $10.49 | 3,900 |
| 2019-09-30 | $6.27 | $10.77 | 6,200 |
| 2019-09-27 | $6.39 | $10.98 | 5,600 |
| 2019-09-26 | $6.50 | $11.16 | 4,900 |
| 2019-09-25 | $6.53 | $11.22 | 42,600 |
| 2019-09-24 | $6.60 | $11.34 | 2,500 |
| 2019-09-23 | $6.70 | $11.51 | 5,000 |
| 2019-09-20 | $6.80 | $11.68 | 2,500 |
| 2019-09-19 | $6.85 | $11.77 | 2,800 |
| 2019-09-18 | $7.02 | $12.06 | 9,600 |
| 2019-09-17 | $6.93 | $11.90 | 7,000 |
| 2019-09-16 | $7.12 | $12.23 | 16,300 |
| 2019-09-13 | $6.94 | $11.92 | 20,300 |
| 2019-09-12 | $6.75 | $11.59 | 5,400 |
| 2019-09-11 | $6.77 | $11.63 | 4,600 |
| 2019-09-10 | $6.84 | $11.75 | 19,700 |
| 2019-09-09 | $6.79 | $11.66 | 1,900 |
| 2019-09-06 | $6.97 | $11.97 | 11,100 |
| 2019-09-05 | $6.83 | $11.73 | 5,900 |
| 2019-09-04 | $6.71 | $11.53 | 6,300 |
| 2019-09-03 | $6.73 | $11.56 | 2,300 |
| 2019-08-30 | $6.76 | $11.61 | 5,700 |
| 2019-08-29 | $6.62 | $11.37 | 3,500 |
| 2019-08-28 | $6.76 | $11.39 | 2,700 |
| 2019-08-27 | $6.59 | $11.11 | 4,400 |
| 2019-08-26 | $6.67 | $11.24 | 5,500 |
| 2019-08-23 | $6.53 | $11.01 | 1,200 |
| 2019-08-22 | $6.76 | $11.39 | 3,700 |
| 2019-08-21 | $6.83 | $11.51 | 2,800 |
| 2019-08-20 | $6.82 | $11.49 | 4,100 |
| 2019-08-19 | $6.79 | $11.44 | 6,600 |
| 2019-08-16 | $6.98 | $11.76 | 5,900 |
| 2019-08-15 | $6.94 | $11.70 | 19,600 |
| 2019-08-14 | $6.88 | $11.60 | 17,400 |
| 2019-08-13 | $7.13 | $12.02 | 8,100 |
| 2019-08-12 | $7.02 | $11.83 | 7,700 |
| 2019-08-09 | $7.30 | $12.30 | 4,900 |
| 2019-08-08 | $7.34 | $12.37 | 7,500 |
| 2019-08-07 | $7.54 | $12.71 | 5,200 |
| 2019-08-06 | $7.66 | $12.91 | 14,400 |
| 2019-08-05 | $7.47 | $12.59 | 4,400 |
| 2019-08-02 | $7.66 | $12.91 | 2,100 |
| 2019-08-01 | $7.74 | $13.05 | 11,600 |
| 2019-07-31 | $7.91 | $13.33 | 16,700 |
| 2019-07-30 | $7.79 | $13.13 | 5,700 |
| 2019-07-29 | $7.82 | $13.18 | 4,100 |
| 2019-07-26 | $7.59 | $12.79 | 1,600 |
| 2019-07-25 | $7.55 | $12.72 | 2,400 |
| 2019-07-24 | $7.83 | $13.20 | 3,900 |
| 2019-07-23 | $7.85 | $13.23 | 7,700 |
| 2019-07-22 | $7.81 | $13.16 | 6,800 |
| 2019-07-19 | $7.84 | $13.21 | 2,200 |
| 2019-07-18 | $7.82 | $13.18 | 8,300 |
| 2019-07-17 | $7.63 | $12.86 | 4,600 |
| 2019-07-16 | $7.76 | $13.08 | 3,700 |
| 2019-07-15 | $7.67 | $12.93 | 3,500 |
| 2019-07-12 | $7.40 | $12.47 | 2,700 |
| 2019-07-11 | $7.32 | $12.34 | 17,800 |
| 2019-07-10 | $7.43 | $12.52 | 46,400 |
| 2019-07-09 | $7.16 | $12.07 | 7,300 |
| 2019-07-08 | $7.29 | $12.29 | 88,200 |
| 2019-07-05 | $7.26 | $12.24 | 4,000 |
| 2019-07-03 | $7.39 | $12.46 | 3,200 |
| 2019-07-02 | $7.38 | $12.44 | 4,000 |
| 2019-07-01 | $7.49 | $12.62 | 7,100 |
| 2019-06-28 | $7.50 | $12.64 | 2,400 |
| 2019-06-27 | $7.58 | $12.78 | 3,500 |
| 2019-06-26 | $7.39 | $12.46 | 700 |
| 2019-06-25 | $7.34 | $12.37 | 15,900 |
| 2019-06-24 | $7.52 | $12.67 | 14,000 |
| 2019-06-21 | $7.65 | $12.89 | 8,800 |
| 2019-06-20 | $7.49 | $12.62 | 6,100 |
| 2019-06-19 | $7.38 | $12.44 | 6,700 |
| 2019-06-18 | $7.26 | $12.24 | 8,200 |
| 2019-06-17 | $7.19 | $12.12 | 3,800 |
| 2019-06-14 | $7.15 | $12.05 | 4,300 |
| 2019-06-13 | $7.17 | $12.08 | 6,600 |
| 2019-06-12 | $7.37 | $12.42 | 7,600 |
| 2019-06-11 | $7.46 | $12.57 | 9,200 |
| 2019-06-10 | $7.35 | $12.39 | 8,400 |
| 2019-06-07 | $7.27 | $12.25 | 28,500 |
| 2019-06-06 | $7.16 | $12.07 | 5,800 |
| 2019-06-05 | $7.12 | $12.00 | 3,600 |
| 2019-06-04 | $7.09 | $11.95 | 22,900 |
| 2019-06-03 | $7.18 | $12.10 | 11,000 |
| 2019-05-31 | $7.02 | $11.83 | 18,000 |
| 2019-05-30 | $6.87 | $11.58 | 2,600 |
| 2019-05-29 | $6.72 | $11.33 | 45,900 |
| 2019-05-28 | $6.54 | $11.02 | 24,900 |
| 2019-05-24 | $6.95 | $11.71 | 2,400 |
| 2019-05-23 | $6.82 | $11.49 | 8,200 |
| 2019-05-22 | $7.02 | $11.83 | 3,000 |
| 2019-05-21 | $7.07 | $11.92 | 3,900 |
| 2019-05-20 | $6.91 | $11.65 | 1,900 |
| 2019-05-17 | $6.88 | $11.60 | 4,900 |
| 2019-05-16 | $7.01 | $11.81 | 2,300 |
| 2019-05-15 | $6.92 | $11.66 | 41,400 |
| 2019-05-14 | $6.83 | $11.51 | 29,300 |
| 2019-05-13 | $6.86 | $11.56 | 7,000 |
| 2019-05-10 | $6.94 | $11.70 | 7,400 |
| 2019-05-09 | $7.09 | $11.95 | 4,600 |
| 2019-05-08 | $7.19 | $12.12 | 6,500 |
| 2019-05-07 | $7.19 | $12.12 | 7,600 |
| 2019-05-06 | $7.10 | $11.97 | 1,600 |
| 2019-05-03 | $7.37 | $12.42 | 4,100 |
| 2019-05-02 | $7.07 | $11.92 | 1,800 |
| 2019-05-01 | $7.15 | $12.05 | 5,600 |
| 2019-04-30 | $7.21 | $12.15 | 1,600 |
| 2019-04-29 | $7.17 | $12.08 | 4,800 |
| 2019-04-26 | $7.34 | $12.37 | 8,100 |
| 2019-04-25 | $7.07 | $11.92 | 7,000 |
| 2019-04-24 | $7.02 | $11.83 | 5,400 |
| 2019-04-23 | $7.27 | $12.25 | 4,200 |
| 2019-04-22 | $7.24 | $12.20 | 1,400 |
| 2019-04-18 | $7.40 | $12.47 | 5,500 |
| 2019-04-17 | $7.27 | $12.25 | 3,300 |
| 2019-04-16 | $7.25 | $12.22 | 4,800 |
| 2019-04-15 | $6.95 | $11.71 | 3,200 |
| 2019-04-12 | $6.95 | $11.71 | 46,100 |
| 2019-04-11 | $6.84 | $11.53 | 5,100 |
| 2019-04-10 | $6.63 | $11.17 | 20,100 |
| 2019-04-09 | $6.51 | $10.97 | 4,100 |
| 2019-04-08 | $6.48 | $10.92 | 15,200 |
| 2019-04-05 | $6.41 | $10.80 | 11,600 |
| 2019-04-04 | $6.48 | $10.92 | 5,900 |
| 2019-04-03 | $6.29 | $10.60 | 14,400 |
| 2019-04-02 | $6.28 | $10.58 | 11,300 |
| 2019-04-01 | $6.42 | $10.82 | 7,700 |
| 2019-03-29 | $6.12 | $10.31 | 3,700 |
| 2019-03-28 | $5.94 | $10.01 | 9,700 |
| 2019-03-27 | $6.06 | $9.83 | 22,300 |
| 2019-03-26 | $6.24 | $10.12 | 13,000 |
| 2019-03-25 | $6.25 | $10.14 | 10,400 |
| 2019-03-22 | $6.30 | $10.22 | 11,500 |
| 2019-03-21 | $6.54 | $10.61 | 14,600 |
| 2019-03-20 | $6.56 | $10.64 | 24,600 |
| 2019-03-19 | $6.39 | $10.36 | 6,400 |
| 2019-03-18 | $6.50 | $10.54 | 5,200 |
| 2019-03-15 | $6.58 | $10.67 | 2,300 |
| 2019-03-14 | $6.49 | $10.53 | 66,400 |
| 2019-03-13 | $6.66 | $10.80 | 8,100 |
| 2019-03-12 | $6.60 | $10.71 | 7,300 |
| 2019-03-11 | $6.45 | $10.46 | 5,000 |
| 2019-03-08 | $6.22 | $10.09 | 14,400 |
| 2019-03-07 | $6.10 | $9.89 | 19,900 |
| 2019-03-06 | $5.28 | $8.56 | 35,100 |
| 2019-03-05 | $5.40 | $8.76 | 12,400 |
| 2019-03-04 | $5.43 | $8.81 | 10,400 |
| 2019-03-01 | $5.50 | $8.92 | 13,700 |
| 2019-02-28 | $5.80 | $9.41 | 350,800 |
| 2019-02-27 | $6.06 | $9.83 | 17,800 |
| 2019-02-26 | $6.11 | $9.91 | 33,000 |
| 2019-02-25 | $6.23 | $10.11 | 13,900 |
| 2019-02-22 | $6.24 | $10.12 | 8,900 |
| 2019-02-21 | $6.03 | $9.78 | 3,700 |
| 2019-02-20 | $6.15 | $9.98 | 35,200 |
| 2019-02-19 | $6.09 | $9.88 | 11,000 |
| 2019-02-15 | $5.90 | $9.57 | 20,300 |
| 2019-02-14 | $6.09 | $9.88 | 9,900 |
| 2019-02-13 | $6.02 | $9.76 | 24,600 |
| 2019-02-12 | $6.27 | $10.17 | 2,600 |
| 2019-02-11 | $6.17 | $10.01 | 11,500 |
| 2019-02-08 | $6.17 | $10.01 | 4,500 |
| 2019-02-07 | $6.27 | $10.17 | 7,200 |
| 2019-02-06 | $6.38 | $10.35 | 8,000 |
| 2019-02-05 | $6.57 | $10.66 | 11,600 |
| 2019-02-04 | $6.38 | $10.35 | 33,600 |
| 2019-02-01 | $6.51 | $10.56 | 22,700 |
| 2019-01-31 | $6.51 | $10.56 | 36,800 |
| 2019-01-30 | $6.43 | $10.43 | 14,000 |
| 2019-01-29 | $6.20 | $10.06 | 4,500 |
| 2019-01-28 | $6.10 | $9.89 | 14,900 |
| 2019-01-25 | $6.08 | $9.86 | 12,600 |
| 2019-01-24 | $6.04 | $9.80 | 40,600 |
| 2019-01-23 | $6.26 | $10.15 | 7,700 |
| 2019-01-22 | $6.17 | $10.01 | 42,100 |
| 2019-01-18 | $6.16 | $9.99 | 4,700 |
| 2019-01-17 | $6.20 | $10.06 | 11,300 |
| 2019-01-16 | $6.28 | $10.19 | 19,100 |
| 2019-01-15 | $6.26 | $10.15 | 3,900 |
| 2019-01-14 | $6.22 | $10.09 | 15,000 |
| 2019-01-11 | $6.23 | $10.11 | 9,800 |
| 2019-01-10 | $6.24 | $10.12 | 21,500 |
| 2019-01-09 | $6.29 | $10.20 | 18,600 |
| 2019-01-08 | $6.21 | $10.07 | 18,000 |
| 2019-01-07 | $6.35 | $10.30 | 40,700 |
| 2019-01-04 | $6.32 | $10.25 | 17,400 |
| 2019-01-03 | $5.92 | $9.60 | 4,900 |
| 2019-01-02 | $6.02 | $9.76 | 8,200 |