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
- 2010-06-07 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 | $12.50 | $18.36 | 200 |
| 2019-12-30 | $12.43 | $18.26 | 0 |
| 2019-12-27 | $12.43 | $18.26 | 0 |
| 2019-12-26 | $12.43 | $18.26 | 0 |
| 2019-12-24 | $12.43 | $18.26 | 0 |
| 2019-12-23 | $12.43 | $18.26 | 0 |
| 2019-12-20 | $12.43 | $18.26 | 1,300 |
| 2019-12-19 | $12.55 | $18.43 | 0 |
| 2019-12-18 | $12.55 | $18.43 | 4,800 |
| 2019-12-17 | $11.55 | $16.97 | 0 |
| 2019-12-16 | $11.55 | $16.97 | 0 |
| 2019-12-13 | $11.55 | $16.97 | 0 |
| 2019-12-12 | $11.55 | $16.97 | 600 |
| 2019-12-11 | $11.89 | $17.47 | 0 |
| 2019-12-10 | $11.89 | $17.47 | 1,200 |
| 2019-12-09 | $11.69 | $17.17 | 0 |
| 2019-12-06 | $11.69 | $17.17 | 1,400 |
| 2019-12-05 | $11.51 | $16.91 | 500 |
| 2019-12-04 | $11.57 | $17.00 | 0 |
| 2019-12-03 | $11.57 | $17.00 | 0 |
| 2019-12-02 | $11.57 | $17.00 | 0 |
| 2019-11-29 | $11.57 | $17.00 | 0 |
| 2019-11-27 | $11.57 | $16.68 | 0 |
| 2019-11-26 | $11.57 | $16.68 | 3,500 |
| 2019-11-25 | $11.54 | $16.64 | 0 |
| 2019-11-22 | $11.54 | $16.64 | 0 |
| 2019-11-21 | $11.54 | $16.64 | 900 |
| 2019-11-20 | $11.64 | $16.78 | 100 |
| 2019-11-19 | $11.64 | $16.78 | 200 |
| 2019-11-18 | $11.64 | $16.78 | 600 |
| 2019-11-15 | $11.43 | $16.48 | 0 |
| 2019-11-14 | $11.43 | $16.48 | 300 |
| 2019-11-13 | $11.55 | $16.65 | 900 |
| 2019-11-12 | $11.32 | $16.32 | 0 |
| 2019-11-11 | $11.32 | $16.32 | 1,500 |
| 2019-11-08 | $11.47 | $16.54 | 1,100 |
| 2019-11-07 | $11.44 | $16.49 | 0 |
| 2019-11-06 | $11.44 | $16.49 | 0 |
| 2019-11-05 | $11.44 | $16.49 | 0 |
| 2019-11-04 | $11.44 | $16.49 | 2,900 |
| 2019-11-01 | $11.56 | $16.67 | 0 |
| 2019-10-31 | $11.56 | $16.67 | 4,600 |
| 2019-10-30 | $11.61 | $16.74 | 0 |
| 2019-10-29 | $11.61 | $16.74 | 0 |
| 2019-10-28 | $11.61 | $16.74 | 100 |
| 2019-10-25 | $11.71 | $16.88 | 42,700 |
| 2019-10-24 | $11.92 | $17.19 | 0 |
| 2019-10-23 | $11.92 | $17.19 | 0 |
| 2019-10-22 | $11.92 | $17.19 | 200 |
| 2019-10-21 | $11.57 | $16.68 | 4,700 |
| 2019-10-18 | $11.40 | $16.44 | 0 |
| 2019-10-17 | $11.40 | $16.44 | 900 |
| 2019-10-16 | $11.30 | $16.29 | 100 |
| 2019-10-15 | $11.30 | $16.29 | 300 |
| 2019-10-14 | $11.02 | $15.89 | 1,500 |
| 2019-10-11 | $10.58 | $15.25 | 0 |
| 2019-10-10 | $10.58 | $15.25 | 300 |
| 2019-10-09 | $10.78 | $15.54 | 0 |
| 2019-10-08 | $10.78 | $15.54 | 0 |
| 2019-10-07 | $10.78 | $15.54 | 100 |
| 2019-10-04 | $10.78 | $15.54 | 6,100 |
| 2019-10-03 | $10.70 | $15.43 | 0 |
| 2019-10-02 | $10.70 | $15.43 | 800 |
| 2019-10-01 | $10.89 | $15.70 | 1,100 |
| 2019-09-30 | $10.86 | $15.66 | 0 |
| 2019-09-27 | $10.86 | $15.66 | 0 |
| 2019-09-26 | $10.86 | $15.66 | 800 |
| 2019-09-25 | $10.68 | $15.40 | 0 |
| 2019-09-24 | $10.68 | $15.40 | 100 |
| 2019-09-23 | $10.68 | $15.40 | 0 |
| 2019-09-20 | $10.68 | $15.40 | 100 |
| 2019-09-19 | $10.68 | $15.40 | 5,200 |
| 2019-09-18 | $10.22 | $14.73 | 0 |
| 2019-09-17 | $10.22 | $14.73 | 0 |
| 2019-09-16 | $10.22 | $14.73 | 0 |
| 2019-09-13 | $10.22 | $14.73 | 400 |
| 2019-09-12 | $10.20 | $14.71 | 0 |
| 2019-09-11 | $10.20 | $14.71 | 100 |
| 2019-09-10 | $10.29 | $14.84 | 0 |
| 2019-09-09 | $10.29 | $14.84 | 2,500 |
| 2019-09-06 | $10.35 | $14.92 | 0 |
| 2019-09-05 | $10.35 | $14.92 | 900 |
| 2019-09-04 | $10.39 | $14.98 | 0 |
| 2019-09-03 | $10.39 | $14.98 | 1,600 |
| 2019-08-30 | $10.39 | $14.98 | 0 |
| 2019-08-29 | $10.39 | $14.98 | 0 |
| 2019-08-28 | $10.39 | $14.98 | 0 |
| 2019-08-27 | $10.39 | $14.98 | 1,200 |
| 2019-08-26 | $10.24 | $14.76 | 0 |
| 2019-08-23 | $10.24 | $14.76 | 0 |
| 2019-08-22 | $10.24 | $14.76 | 0 |
| 2019-08-21 | $10.24 | $14.76 | 500 |
| 2019-08-20 | $9.98 | $14.39 | 0 |
| 2019-08-19 | $9.98 | $14.39 | 0 |
| 2019-08-16 | $9.98 | $14.39 | 0 |
| 2019-08-15 | $9.98 | $14.39 | 100 |
| 2019-08-14 | $9.98 | $14.39 | 200 |
| 2019-08-13 | $10.11 | $14.58 | 3,700 |
| 2019-08-12 | $10.11 | $14.58 | 3,700 |
| 2019-08-09 | $10.27 | $14.81 | 1,400 |
| 2019-08-08 | $10.27 | $14.81 | 0 |
| 2019-08-07 | $10.27 | $14.81 | 100 |
| 2019-08-06 | $10.27 | $14.81 | 100 |
| 2019-08-05 | $10.27 | $14.81 | 100 |
| 2019-08-02 | $10.27 | $14.81 | 100 |
| 2019-08-01 | $10.50 | $15.14 | 200 |
| 2019-07-31 | $10.50 | $15.14 | 100 |
| 2019-07-30 | $10.50 | $15.14 | 200 |
| 2019-07-29 | $10.50 | $15.14 | 200 |
| 2019-07-26 | $10.50 | $15.14 | 0 |
| 2019-07-25 | $10.50 | $15.14 | 0 |
| 2019-07-24 | $10.50 | $15.14 | 0 |
| 2019-07-23 | $10.50 | $15.14 | 200 |
| 2019-07-22 | $10.61 | $15.30 | 100 |
| 2019-07-19 | $10.61 | $15.30 | 100 |
| 2019-07-18 | $10.61 | $15.30 | 0 |
| 2019-07-17 | $10.61 | $15.30 | 0 |
| 2019-07-16 | $10.61 | $15.30 | 100 |
| 2019-07-15 | $10.61 | $15.30 | 100 |
| 2019-07-12 | $10.61 | $15.30 | 0 |
| 2019-07-11 | $10.61 | $15.30 | 100 |
| 2019-07-10 | $10.61 | $15.30 | 0 |
| 2019-07-09 | $10.61 | $15.30 | 0 |
| 2019-07-08 | $10.61 | $15.30 | 1,100 |
| 2019-07-05 | $10.76 | $15.51 | 0 |
| 2019-07-03 | $10.76 | $15.51 | 0 |
| 2019-07-02 | $10.76 | $15.51 | 2,700 |
| 2019-07-01 | $10.49 | $15.12 | 0 |
| 2019-06-28 | $10.49 | $15.12 | 0 |
| 2019-06-27 | $10.49 | $15.12 | 0 |
| 2019-06-26 | $10.49 | $15.12 | 1,000 |
| 2019-06-25 | $10.64 | $15.34 | 0 |
| 2019-06-24 | $10.64 | $15.34 | 0 |
| 2019-06-21 | $10.64 | $15.34 | 700 |
| 2019-06-20 | $10.46 | $15.08 | 0 |
| 2019-06-19 | $10.46 | $15.08 | 0 |
| 2019-06-18 | $10.46 | $15.08 | 400 |
| 2019-06-17 | $10.40 | $14.99 | 0 |
| 2019-06-14 | $10.40 | $14.99 | 0 |
| 2019-06-13 | $10.40 | $14.99 | 0 |
| 2019-06-12 | $10.40 | $14.99 | 1,000 |
| 2019-06-11 | $10.07 | $14.52 | 0 |
| 2019-06-10 | $10.07 | $14.52 | 0 |
| 2019-06-07 | $10.07 | $14.52 | 0 |
| 2019-06-06 | $10.07 | $14.52 | 0 |
| 2019-06-05 | $10.07 | $14.52 | 100 |
| 2019-06-04 | $9.99 | $14.40 | 0 |
| 2019-06-03 | $9.99 | $14.40 | 200 |
| 2019-05-31 | $9.84 | $14.19 | 100 |
| 2019-05-30 | $9.84 | $14.19 | 800 |
| 2019-05-29 | $10.16 | $14.08 | 1,800 |
| 2019-05-28 | $10.42 | $14.44 | 300 |
| 2019-05-24 | $10.30 | $14.27 | 0 |
| 2019-05-23 | $10.30 | $14.27 | 1,000 |
| 2019-05-22 | $10.25 | $14.20 | 0 |
| 2019-05-21 | $10.25 | $14.20 | 0 |
| 2019-05-20 | $10.25 | $14.20 | 0 |
| 2019-05-17 | $10.25 | $14.20 | 0 |
| 2019-05-16 | $10.25 | $14.20 | 400 |
| 2019-05-15 | $11.06 | $15.33 | 0 |
| 2019-05-14 | $11.06 | $15.33 | 300 |
| 2019-05-13 | $11.14 | $15.44 | 300 |
| 2019-05-10 | $10.79 | $14.95 | 400 |
| 2019-05-09 | $10.68 | $14.80 | 100 |
| 2019-05-08 | $10.79 | $14.95 | 0 |
| 2019-05-07 | $10.79 | $14.95 | 0 |
| 2019-05-06 | $10.79 | $14.95 | 0 |
| 2019-05-03 | $10.79 | $14.95 | 400 |
| 2019-05-02 | $10.63 | $14.73 | 0 |
| 2019-05-01 | $10.63 | $14.73 | 0 |
| 2019-04-30 | $10.63 | $14.73 | 0 |
| 2019-04-29 | $10.63 | $14.73 | 0 |
| 2019-04-26 | $10.63 | $14.73 | 0 |
| 2019-04-25 | $10.63 | $14.73 | 1,000 |
| 2019-04-24 | $10.53 | $14.59 | 0 |
| 2019-04-23 | $10.53 | $14.59 | 0 |
| 2019-04-22 | $10.53 | $14.59 | 0 |
| 2019-04-18 | $10.53 | $14.59 | 200 |
| 2019-04-17 | $10.65 | $14.76 | 0 |
| 2019-04-16 | $10.65 | $14.76 | 400 |
| 2019-04-15 | $10.82 | $14.99 | 100 |
| 2019-04-12 | $10.82 | $14.99 | 0 |
| 2019-04-11 | $10.82 | $14.99 | 0 |
| 2019-04-10 | $10.82 | $14.99 | 0 |
| 2019-04-09 | $10.82 | $14.99 | 100 |
| 2019-04-08 | $10.88 | $15.08 | 700 |
| 2019-04-05 | $10.95 | $15.17 | 0 |
| 2019-04-04 | $10.95 | $15.17 | 900 |
| 2019-04-03 | $11.73 | $16.25 | 0 |
| 2019-04-02 | $11.73 | $16.25 | 100 |
| 2019-04-01 | $11.73 | $16.25 | 0 |
| 2019-03-29 | $11.73 | $16.25 | 0 |
| 2019-03-28 | $11.73 | $16.25 | 0 |
| 2019-03-27 | $11.73 | $16.25 | 0 |
| 2019-03-26 | $11.73 | $16.25 | 300 |
| 2019-03-25 | $11.50 | $15.94 | 3,200 |
| 2019-03-22 | $10.90 | $15.10 | 0 |
| 2019-03-21 | $10.90 | $15.10 | 0 |
| 2019-03-20 | $10.90 | $15.10 | 0 |
| 2019-03-19 | $10.90 | $15.10 | 0 |
| 2019-03-18 | $10.90 | $15.10 | 0 |
| 2019-03-15 | $10.90 | $15.10 | 0 |
| 2019-03-14 | $10.90 | $15.10 | 0 |
| 2019-03-13 | $10.90 | $15.10 | 100 |
| 2019-03-12 | $10.90 | $15.10 | 0 |
| 2019-03-11 | $10.90 | $15.10 | 0 |
| 2019-03-08 | $10.90 | $15.10 | 0 |
| 2019-03-07 | $10.90 | $15.10 | 0 |
| 2019-03-06 | $10.90 | $15.10 | 1,000 |
| 2019-03-05 | $10.86 | $15.05 | 0 |
| 2019-03-04 | $10.86 | $15.05 | 0 |
| 2019-03-01 | $10.86 | $15.05 | 0 |
| 2019-02-28 | $10.86 | $15.05 | 0 |
| 2019-02-27 | $10.86 | $15.05 | 0 |
| 2019-02-26 | $10.86 | $15.05 | 0 |
| 2019-02-25 | $10.86 | $15.05 | 0 |
| 2019-02-22 | $10.86 | $15.05 | 100 |
| 2019-02-21 | $10.86 | $15.05 | 0 |
| 2019-02-20 | $10.86 | $15.05 | 0 |
| 2019-02-19 | $10.86 | $15.05 | 5,600 |
| 2019-02-15 | $10.95 | $15.17 | 0 |
| 2019-02-14 | $10.95 | $15.17 | 0 |
| 2019-02-13 | $10.95 | $15.17 | 0 |
| 2019-02-12 | $10.95 | $15.17 | 0 |
| 2019-02-11 | $10.95 | $15.17 | 0 |
| 2019-02-08 | $10.95 | $15.17 | 0 |
| 2019-02-07 | $10.95 | $15.17 | 0 |
| 2019-02-06 | $10.95 | $15.17 | 0 |
| 2019-02-05 | $10.95 | $15.17 | 400 |
| 2019-02-04 | $11.04 | $15.30 | 0 |
| 2019-02-01 | $11.04 | $15.30 | 100 |
| 2019-01-31 | $10.50 | $14.55 | 100 |
| 2019-01-30 | $10.50 | $14.55 | 100 |
| 2019-01-29 | $10.50 | $14.55 | 1,100 |
| 2019-01-28 | $10.27 | $14.23 | 300 |
| 2019-01-25 | $10.38 | $14.38 | 100 |
| 2019-01-24 | $10.38 | $14.38 | 1,200 |
| 2019-01-23 | $10.25 | $14.20 | 0 |
| 2019-01-22 | $10.25 | $14.20 | 0 |
| 2019-01-18 | $10.25 | $14.20 | 0 |
| 2019-01-17 | $10.25 | $14.20 | 900 |
| 2019-01-16 | $10.10 | $14.00 | 100 |
| 2019-01-15 | $10.10 | $14.00 | 0 |
| 2019-01-14 | $10.10 | $14.00 | 100 |
| 2019-01-11 | $10.10 | $14.00 | 2,400 |
| 2019-01-10 | $10.10 | $14.00 | 100 |
| 2019-01-09 | $10.10 | $14.00 | 1,000 |
| 2019-01-08 | $9.46 | $13.11 | 0 |
| 2019-01-07 | $9.46 | $13.11 | 0 |
| 2019-01-04 | $9.46 | $13.11 | 0 |
| 2019-01-03 | $9.46 | $13.11 | 0 |
| 2019-01-02 | $9.46 | $13.11 | 0 |