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
- 2010-05-28 to 2026-08-28
- 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 | $6.60 | $6.60 | 0 |
| 2019-12-30 | $6.60 | $6.60 | 225 |
| 2019-12-27 | $7.00 | $7.00 | 20 |
| 2019-12-26 | $7.80 | $7.80 | 0 |
| 2019-12-24 | $7.80 | $7.80 | 0 |
| 2019-12-23 | $7.80 | $7.80 | 51 |
| 2019-12-20 | $6.79 | $6.79 | 0 |
| 2019-12-19 | $6.79 | $6.79 | 0 |
| 2019-12-18 | $6.79 | $6.79 | 27 |
| 2019-12-17 | $6.60 | $6.60 | 0 |
| 2019-12-16 | $6.60 | $6.60 | 0 |
| 2019-12-13 | $6.60 | $6.60 | 10 |
| 2019-12-12 | $7.00 | $7.00 | 0 |
| 2019-12-11 | $7.00 | $7.00 | 115 |
| 2019-12-10 | $7.50 | $7.50 | 4 |
| 2019-12-09 | $7.50 | $7.50 | 0 |
| 2019-12-06 | $7.50 | $7.50 | 1 |
| 2019-12-05 | $7.50 | $7.50 | 0 |
| 2019-12-04 | $7.50 | $7.50 | 0 |
| 2019-12-03 | $7.50 | $7.50 | 0 |
| 2019-12-02 | $7.50 | $7.50 | 0 |
| 2019-11-29 | $7.50 | $7.50 | 0 |
| 2019-11-27 | $7.50 | $7.50 | 50 |
| 2019-11-26 | $7.50 | $7.50 | 185 |
| 2019-11-25 | $8.20 | $8.20 | 90 |
| 2019-11-22 | $7.60 | $7.60 | 298 |
| 2019-11-21 | $9.30 | $9.30 | 0 |
| 2019-11-20 | $9.30 | $9.30 | 2 |
| 2019-11-19 | $9.30 | $9.30 | 10 |
| 2019-11-18 | $9.30 | $9.30 | 37 |
| 2019-11-15 | $10.00 | $10.00 | 0 |
| 2019-11-14 | $10.00 | $10.00 | 0 |
| 2019-11-13 | $10.00 | $10.00 | 0 |
| 2019-11-12 | $10.00 | $10.00 | 0 |
| 2019-11-11 | $10.00 | $10.00 | 0 |
| 2019-11-08 | $10.00 | $10.00 | 35 |
| 2019-11-07 | $11.60 | $11.60 | 2 |
| 2019-11-06 | $12.50 | $12.50 | 0 |
| 2019-11-05 | $12.50 | $12.50 | 38 |
| 2019-11-04 | $12.50 | $12.50 | 0 |
| 2019-11-01 | $12.50 | $12.50 | 0 |
| 2019-10-31 | $12.50 | $12.50 | 1 |
| 2019-10-30 | $11.00 | $11.00 | 30 |
| 2019-10-29 | $9.30 | $9.30 | 203 |
| 2019-10-28 | $9.30 | $9.30 | 10 |
| 2019-10-25 | $9.30 | $9.30 | 9 |
| 2019-10-24 | $9.30 | $9.30 | 0 |
| 2019-10-23 | $9.30 | $9.30 | 0 |
| 2019-10-22 | $9.30 | $9.30 | 24 |
| 2019-10-21 | $9.30 | $9.30 | 33 |
| 2019-10-18 | $9.30 | $9.30 | 0 |
| 2019-10-17 | $9.30 | $9.30 | 0 |
| 2019-10-16 | $9.30 | $9.30 | 0 |
| 2019-10-15 | $9.30 | $9.30 | 35 |
| 2019-10-14 | $9.98 | $9.98 | 3 |
| 2019-10-11 | $10.00 | $10.00 | 0 |
| 2019-10-10 | $10.00 | $10.00 | 15 |
| 2019-10-09 | $10.70 | $10.70 | 0 |
| 2019-10-08 | $10.70 | $10.70 | 0 |
| 2019-10-07 | $10.70 | $10.70 | 0 |
| 2019-10-04 | $10.70 | $10.70 | 0 |
| 2019-10-03 | $10.70 | $10.70 | 35 |
| 2019-10-02 | $10.00 | $10.00 | 832 |
| 2019-10-01 | $15.45 | $15.45 | 0 |
| 2019-09-30 | $15.45 | $15.45 | 0 |
| 2019-09-27 | $15.45 | $15.45 | 0 |
| 2019-09-26 | $15.45 | $15.45 | 115 |
| 2019-09-25 | $15.00 | $15.00 | 171 |
| 2019-09-24 | $10.20 | $10.20 | 100 |
| 2019-09-23 | $11.00 | $11.00 | 244 |
| 2019-09-20 | $12.00 | $12.00 | 19 |
| 2019-09-19 | $11.10 | $11.10 | 50 |
| 2019-09-18 | $13.00 | $13.00 | 285 |
| 2019-09-17 | $15.60 | $15.60 | 243 |
| 2019-09-16 | $19.00 | $19.00 | 215 |
| 2019-09-13 | $17.00 | $17.00 | 180 |
| 2019-09-12 | $18.00 | $18.00 | 205 |
| 2019-09-11 | $19.00 | $19.00 | 1,581 |
| 2019-09-10 | $14.00 | $14.00 | 554 |
| 2019-09-09 | $17.85 | $17.85 | 2,007 |
| 2019-09-06 | $12.00 | $12.00 | 1,688 |
| 2019-09-05 | $8.30 | $8.30 | 0 |
| 2019-09-04 | $8.30 | $8.30 | 622 |
| 2019-09-03 | $9.00 | $9.00 | 0 |
| 2019-08-30 | $9.00 | $9.00 | 29 |
| 2019-08-29 | $9.50 | $9.50 | 119 |
| 2019-08-28 | $11.00 | $11.00 | 708 |
| 2019-08-27 | $10.80 | $10.80 | 1,127 |
| 2019-08-26 | $5.70 | $5.70 | 0 |
| 2019-08-23 | $5.70 | $5.70 | 0 |
| 2019-08-22 | $5.70 | $5.70 | 0 |
| 2019-08-21 | $5.70 | $5.70 | 0 |
| 2019-08-20 | $5.70 | $5.70 | 127 |
| 2019-08-19 | $6.00 | $6.00 | 0 |
| 2019-08-16 | $6.00 | $6.00 | 5 |
| 2019-08-15 | $8.00 | $8.00 | 0 |
| 2019-08-14 | $8.00 | $8.00 | 0 |
| 2019-08-13 | $8.00 | $8.00 | 0 |
| 2019-08-12 | $8.00 | $8.00 | 10 |
| 2019-08-09 | $6.00 | $6.00 | 0 |
| 2019-08-08 | $6.00 | $6.00 | 0 |
| 2019-08-07 | $6.00 | $6.00 | 0 |
| 2019-08-06 | $6.00 | $6.00 | 14 |
| 2019-08-05 | $6.20 | $6.20 | 0 |
| 2019-08-02 | $6.20 | $6.20 | 173 |
| 2019-08-01 | $6.20 | $6.20 | 0 |
| 2019-07-31 | $6.20 | $6.20 | 76 |
| 2019-07-30 | $6.80 | $6.80 | 0 |
| 2019-07-29 | $6.80 | $6.80 | 0 |
| 2019-07-26 | $6.80 | $6.80 | 0 |
| 2019-07-25 | $6.80 | $6.80 | 177 |
| 2019-07-24 | $7.90 | $7.90 | 89 |
| 2019-07-23 | $8.00 | $8.00 | 22 |
| 2019-07-22 | $8.00 | $8.00 | 0 |
| 2019-07-19 | $8.00 | $8.00 | 0 |
| 2019-07-18 | $8.00 | $8.00 | 0 |
| 2019-07-17 | $8.00 | $8.00 | 0 |
| 2019-07-16 | $8.00 | $8.00 | 0 |
| 2019-07-15 | $8.00 | $8.00 | 0 |
| 2019-07-12 | $8.00 | $8.00 | 662 |
| 2019-07-11 | $10.00 | $10.00 | 10 |
| 2019-07-10 | $11.00 | $11.00 | 50 |
| 2019-07-09 | $9.00 | $9.00 | 0 |
| 2019-07-08 | $9.00 | $9.00 | 0 |
| 2019-07-05 | $9.00 | $9.00 | 0 |
| 2019-07-03 | $9.00 | $9.00 | 9 |
| 2019-07-02 | $10.00 | $10.00 | 169 |
| 2019-07-01 | $10.00 | $10.00 | 262 |
| 2019-06-28 | $10.00 | $10.00 | 341 |
| 2019-06-27 | $12.50 | $12.50 | 150 |
| 2019-06-26 | $6.40 | $6.40 | 0 |
| 2019-06-25 | $6.40 | $6.40 | 0 |
| 2019-06-24 | $8.90 | $8.90 | 153 |
| 2019-06-21 | $6.20 | $6.20 | 0 |
| 2019-06-20 | $6.20 | $6.20 | 34 |
| 2019-06-19 | $6.20 | $6.20 | 19 |
| 2019-06-18 | $7.00 | $7.00 | 0 |
| 2019-06-17 | $7.00 | $7.00 | 0 |
| 2019-06-14 | $7.00 | $7.00 | 0 |
| 2019-06-13 | $7.00 | $7.00 | 0 |
| 2019-06-12 | $7.00 | $7.00 | 150 |
| 2019-06-11 | $8.30 | $8.30 | 0 |
| 2019-06-10 | $8.30 | $8.30 | 0 |
| 2019-06-07 | $8.30 | $8.30 | 0 |
| 2019-06-06 | $8.30 | $8.30 | 0 |
| 2019-06-05 | $8.30 | $8.30 | 0 |
| 2019-06-04 | $8.30 | $8.30 | 0 |
| 2019-06-03 | $8.30 | $8.30 | 0 |
| 2019-05-31 | $8.30 | $8.30 | 70 |
| 2019-05-30 | $5.80 | $5.80 | 0 |
| 2019-05-29 | $5.80 | $5.80 | 5 |
| 2019-05-28 | $6.10 | $6.10 | 65 |
| 2019-05-24 | $6.10 | $6.10 | 1,199 |
| 2019-05-23 | $7.10 | $7.10 | 203 |
| 2019-05-22 | $7.40 | $7.40 | 955 |
| 2019-05-21 | $11.00 | $11.00 | 6,431 |
| 2019-05-20 | $5.20 | $5.20 | 9 |
| 2019-05-17 | $5.20 | $5.20 | 0 |
| 2019-05-16 | $5.20 | $5.20 | 0 |
| 2019-05-15 | $5.20 | $5.20 | 0 |
| 2019-05-14 | $5.20 | $5.20 | 9 |
| 2019-05-13 | $5.20 | $5.20 | 0 |
| 2019-05-10 | $5.20 | $5.20 | 0 |
| 2019-05-09 | $5.20 | $5.20 | 0 |
| 2019-05-08 | $5.20 | $5.20 | 0 |
| 2019-05-07 | $5.20 | $5.20 | 0 |
| 2019-05-06 | $5.20 | $5.20 | 0 |
| 2019-05-03 | $5.20 | $5.20 | 0 |
| 2019-05-02 | $5.20 | $5.20 | 0 |
| 2019-05-01 | $5.20 | $5.20 | 23 |
| 2019-04-30 | $6.40 | $6.40 | 0 |
| 2019-04-29 | $6.40 | $6.40 | 0 |
| 2019-04-26 | $6.40 | $6.40 | 191 |
| 2019-04-25 | $6.40 | $6.40 | 0 |
| 2019-04-24 | $6.40 | $6.40 | 0 |
| 2019-04-23 | $6.40 | $6.40 | 0 |
| 2019-04-22 | $6.40 | $6.40 | 56 |
| 2019-04-18 | $6.50 | $6.50 | 0 |
| 2019-04-17 | $6.50 | $6.50 | 0 |
| 2019-04-16 | $6.50 | $6.50 | 0 |
| 2019-04-15 | $6.50 | $6.50 | 238 |
| 2019-04-12 | $8.00 | $8.00 | 0 |
| 2019-04-11 | $8.00 | $8.00 | 3 |
| 2019-04-10 | $6.70 | $6.70 | 7 |
| 2019-04-09 | $8.30 | $8.30 | 0 |
| 2019-04-08 | $8.30 | $8.30 | 0 |
| 2019-04-05 | $8.30 | $8.30 | 0 |
| 2019-04-04 | $8.30 | $8.30 | 4 |
| 2019-04-03 | $6.70 | $6.70 | 0 |
| 2019-04-02 | $6.70 | $6.70 | 9 |
| 2019-04-01 | $6.70 | $6.70 | 20 |
| 2019-03-29 | $8.00 | $8.00 | 32 |
| 2019-03-28 | $7.25 | $7.25 | 0 |
| 2019-03-27 | $7.25 | $7.25 | 193 |
| 2019-03-26 | $6.10 | $6.10 | 332 |
| 2019-03-25 | $6.90 | $6.90 | 19 |
| 2019-03-22 | $7.79 | $7.79 | 337 |
| 2019-03-21 | $6.30 | $6.30 | 612 |
| 2019-03-20 | $11.00 | $11.00 | 3,515 |
| 2019-03-19 | $6.00 | $6.00 | 0 |
| 2019-03-18 | $6.00 | $6.00 | 35 |
| 2019-03-15 | $6.40 | $6.40 | 210 |
| 2019-03-14 | $8.60 | $8.60 | 0 |
| 2019-03-13 | $8.60 | $8.60 | 9 |
| 2019-03-12 | $9.00 | $9.00 | 845 |
| 2019-03-11 | $8.60 | $8.60 | 120 |
| 2019-03-08 | $5.20 | $5.20 | 100 |
| 2019-03-07 | $5.40 | $5.40 | 115 |
| 2019-03-06 | $5.00 | $5.00 | 0 |
| 2019-03-05 | $5.00 | $5.00 | 608 |
| 2019-03-04 | $6.03 | $6.03 | 0 |
| 2019-03-01 | $6.03 | $6.03 | 0 |
| 2019-02-28 | $6.03 | $6.03 | 28 |
| 2019-02-27 | $6.00 | $6.00 | 205 |
| 2019-02-26 | $5.00 | $5.00 | 0 |
| 2019-02-25 | $5.00 | $5.00 | 0 |
| 2019-02-22 | $5.00 | $5.00 | 3 |
| 2019-02-21 | $6.88 | $6.88 | 144 |
| 2019-02-20 | $5.20 | $5.20 | 0 |
| 2019-02-19 | $5.20 | $5.20 | 260 |
| 2019-02-15 | $6.30 | $6.30 | 192 |
| 2019-02-14 | $11.80 | $11.80 | 19 |
| 2019-02-13 | $7.50 | $7.50 | 538 |
| 2019-02-12 | $7.50 | $7.50 | 166 |
| 2019-02-11 | $6.50 | $6.50 | 1,296 |
| 2019-02-08 | $7.50 | $7.50 | 1,199 |
| 2019-02-07 | $5.50 | $5.50 | 4,710 |
| 2019-02-06 | $2.30 | $2.30 | 0 |
| 2019-02-05 | $2.30 | $2.30 | 0 |
| 2019-02-04 | $2.30 | $2.30 | 0 |
| 2019-02-01 | $2.30 | $2.30 | 0 |
| 2019-01-31 | $2.30 | $2.30 | 0 |
| 2019-01-30 | $2.30 | $2.30 | 0 |
| 2019-01-29 | $2.30 | $2.30 | 0 |
| 2019-01-28 | $2.30 | $2.30 | 0 |
| 2019-01-25 | $2.30 | $2.30 | 0 |
| 2019-01-24 | $2.30 | $2.30 | 0 |
| 2019-01-23 | $2.30 | $2.30 | 1 |
| 2019-01-22 | $2.30 | $2.30 | 0 |
| 2019-01-18 | $2.30 | $2.30 | 0 |
| 2019-01-17 | $2.30 | $2.30 | 0 |
| 2019-01-16 | $2.30 | $2.30 | 0 |
| 2019-01-15 | $2.30 | $2.30 | 1 |
| 2019-01-14 | $2.29 | $2.29 | 0 |
| 2019-01-11 | $2.29 | $2.29 | 0 |
| 2019-01-10 | $2.29 | $2.29 | 0 |
| 2019-01-09 | $2.29 | $2.29 | 0 |
| 2019-01-08 | $2.29 | $2.29 | 2 |
| 2019-01-07 | $1.20 | $1.20 | 0 |
| 2019-01-04 | $1.20 | $1.20 | 0 |
| 2019-01-03 | $1.20 | $1.20 | 0 |
| 2019-01-02 | $1.20 | $1.20 | 0 |