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
- 1997-12-29 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 | $8.24 | $9.08 | 11,700 |
| 2019-12-30 | $8.39 | $9.25 | 24,400 |
| 2019-12-27 | $8.55 | $9.43 | 27,200 |
| 2019-12-26 | $8.84 | $9.75 | 5,500 |
| 2019-12-24 | $8.95 | $9.87 | 0 |
| 2019-12-23 | $8.95 | $9.87 | 1,300 |
| 2019-12-20 | $9.03 | $9.95 | 21,200 |
| 2019-12-19 | $9.01 | $9.93 | 2,000 |
| 2019-12-18 | $9.04 | $9.97 | 900 |
| 2019-12-17 | $9.09 | $10.02 | 5,100 |
| 2019-12-16 | $9.09 | $10.02 | 2,600 |
| 2019-12-13 | $9.09 | $10.02 | 2,200 |
| 2019-12-12 | $9.00 | $9.92 | 1,900 |
| 2019-12-11 | $9.00 | $9.92 | 2,800 |
| 2019-12-10 | $8.67 | $9.56 | 1,300 |
| 2019-12-09 | $8.85 | $9.76 | 500 |
| 2019-12-06 | $9.00 | $9.92 | 2,000 |
| 2019-12-05 | $8.83 | $9.73 | 100 |
| 2019-12-04 | $9.00 | $9.92 | 1,700 |
| 2019-12-03 | $9.05 | $9.98 | 1,100 |
| 2019-12-02 | $9.06 | $9.99 | 3,300 |
| 2019-11-29 | $8.93 | $9.84 | 300 |
| 2019-11-27 | $9.05 | $9.98 | 700 |
| 2019-11-26 | $9.00 | $9.92 | 10,500 |
| 2019-11-25 | $8.83 | $9.73 | 3,600 |
| 2019-11-22 | $9.15 | $10.09 | 900 |
| 2019-11-21 | $9.18 | $10.12 | 300 |
| 2019-11-20 | $9.26 | $10.21 | 5,400 |
| 2019-11-19 | $9.60 | $10.58 | 3,600 |
| 2019-11-18 | $9.45 | $10.42 | 0 |
| 2019-11-15 | $9.45 | $10.42 | 21,500 |
| 2019-11-14 | $9.27 | $10.22 | 5,400 |
| 2019-11-13 | $9.06 | $9.99 | 35,600 |
| 2019-11-12 | $8.66 | $9.55 | 1,400 |
| 2019-11-11 | $8.83 | $9.73 | 0 |
| 2019-11-08 | $8.83 | $9.73 | 3,200 |
| 2019-11-07 | $8.56 | $9.44 | 4,200 |
| 2019-11-06 | $8.59 | $9.47 | 400 |
| 2019-11-05 | $8.67 | $9.56 | 200 |
| 2019-11-04 | $8.67 | $9.56 | 1,700 |
| 2019-11-01 | $8.60 | $9.48 | 400 |
| 2019-10-31 | $8.46 | $9.33 | 300 |
| 2019-10-30 | $8.58 | $9.46 | 100 |
| 2019-10-29 | $8.58 | $9.46 | 3,600 |
| 2019-10-28 | $8.62 | $9.50 | 2,100 |
| 2019-10-25 | $8.65 | $9.54 | 5,000 |
| 2019-10-24 | $8.61 | $9.49 | 7,100 |
| 2019-10-23 | $8.79 | $9.69 | 300 |
| 2019-10-22 | $8.88 | $9.79 | 4,400 |
| 2019-10-21 | $9.25 | $10.20 | 6,700 |
| 2019-10-18 | $9.25 | $10.20 | 2,600 |
| 2019-10-17 | $9.05 | $9.98 | 10,200 |
| 2019-10-16 | $8.58 | $9.46 | 58,700 |
| 2019-10-15 | $8.55 | $9.43 | 500 |
| 2019-10-14 | $8.53 | $9.40 | 400 |
| 2019-10-11 | $8.75 | $9.65 | 700 |
| 2019-10-10 | $8.67 | $9.56 | 1,000 |
| 2019-10-09 | $8.84 | $9.75 | 3,100 |
| 2019-10-08 | $8.80 | $9.70 | 13,400 |
| 2019-10-07 | $8.85 | $9.76 | 6,600 |
| 2019-10-04 | $8.94 | $9.86 | 200 |
| 2019-10-03 | $9.00 | $9.92 | 20,300 |
| 2019-10-02 | $8.81 | $9.71 | 3,800 |
| 2019-10-01 | $9.00 | $9.92 | 1,700 |
| 2019-09-30 | $9.01 | $9.93 | 1,800 |
| 2019-09-27 | $8.96 | $9.88 | 1,100 |
| 2019-09-26 | $9.00 | $9.92 | 2,100 |
| 2019-09-25 | $8.93 | $9.84 | 1,700 |
| 2019-09-24 | $8.98 | $9.90 | 5,300 |
| 2019-09-23 | $9.11 | $10.04 | 4,300 |
| 2019-09-20 | $9.40 | $10.36 | 5,900 |
| 2019-09-19 | $9.24 | $10.19 | 8,400 |
| 2019-09-18 | $9.12 | $10.05 | 3,300 |
| 2019-09-17 | $9.23 | $10.17 | 2,900 |
| 2019-09-16 | $9.00 | $9.92 | 1,100 |
| 2019-09-13 | $9.22 | $10.16 | 1,400 |
| 2019-09-12 | $9.09 | $10.02 | 800 |
| 2019-09-11 | $9.26 | $10.21 | 300 |
| 2019-09-10 | $9.48 | $10.45 | 500 |
| 2019-09-09 | $9.15 | $10.09 | 18,500 |
| 2019-09-06 | $9.16 | $10.10 | 1,900 |
| 2019-09-05 | $9.27 | $10.22 | 500 |
| 2019-09-04 | $9.54 | $10.52 | 1,300 |
| 2019-09-03 | $9.58 | $10.56 | 300 |
| 2019-08-30 | $9.25 | $10.20 | 700 |
| 2019-08-29 | $9.00 | $9.92 | 2,000 |
| 2019-08-28 | $8.93 | $9.84 | 33,500 |
| 2019-08-27 | $9.07 | $10.00 | 22,700 |
| 2019-08-26 | $9.28 | $10.23 | 5,000 |
| 2019-08-23 | $9.42 | $10.38 | 31,000 |
| 2019-08-22 | $9.57 | $10.55 | 27,700 |
| 2019-08-21 | $9.41 | $10.37 | 7,700 |
| 2019-08-20 | $9.80 | $10.80 | 40,100 |
| 2019-08-19 | $8.75 | $9.65 | 50,200 |
| 2019-08-16 | $8.69 | $9.58 | 42,900 |
| 2019-08-15 | $8.18 | $9.02 | 12,600 |
| 2019-08-14 | $8.15 | $8.98 | 36,800 |
| 2019-08-13 | $8.36 | $9.22 | 55,500 |
| 2019-08-12 | $8.15 | $8.98 | 22,100 |
| 2019-08-09 | $8.22 | $9.06 | 3,700 |
| 2019-08-08 | $8.35 | $9.20 | 2,000 |
| 2019-08-07 | $8.52 | $9.39 | 700 |
| 2019-08-06 | $8.52 | $9.39 | 200 |
| 2019-08-05 | $8.52 | $9.39 | 200 |
| 2019-08-02 | $8.52 | $9.39 | 1,800 |
| 2019-08-01 | $8.35 | $9.20 | 7,500 |
| 2019-07-31 | $8.38 | $9.24 | 11,900 |
| 2019-07-30 | $8.70 | $9.59 | 1,400 |
| 2019-07-29 | $8.65 | $9.54 | 1,900 |
| 2019-07-26 | $8.61 | $9.49 | 5,300 |
| 2019-07-25 | $8.48 | $9.35 | 3,400 |
| 2019-07-24 | $8.50 | $9.37 | 1,300 |
| 2019-07-23 | $8.62 | $9.50 | 2,700 |
| 2019-07-22 | $8.40 | $9.26 | 2,800 |
| 2019-07-19 | $8.63 | $9.51 | 1,500 |
| 2019-07-18 | $8.78 | $9.68 | 0 |
| 2019-07-17 | $8.78 | $9.68 | 1,300 |
| 2019-07-16 | $8.63 | $9.51 | 1,400 |
| 2019-07-15 | $8.65 | $9.54 | 9,200 |
| 2019-07-12 | $8.65 | $9.54 | 8,500 |
| 2019-07-11 | $8.84 | $9.75 | 2,900 |
| 2019-07-10 | $8.90 | $9.81 | 2,900 |
| 2019-07-09 | $8.95 | $9.87 | 5,400 |
| 2019-07-08 | $9.13 | $10.06 | 2,400 |
| 2019-07-05 | $9.10 | $10.03 | 1,400 |
| 2019-07-03 | $9.05 | $9.98 | 11,900 |
| 2019-07-02 | $9.04 | $9.97 | 8,600 |
| 2019-07-01 | $9.38 | $10.34 | 8,100 |
| 2019-06-28 | $9.40 | $10.36 | 30,600 |
| 2019-06-27 | $9.15 | $10.09 | 7,800 |
| 2019-06-26 | $9.03 | $9.95 | 8,800 |
| 2019-06-25 | $9.00 | $9.92 | 74,900 |
| 2019-06-24 | $8.92 | $9.83 | 2,500 |
| 2019-06-21 | $9.23 | $10.17 | 1,400 |
| 2019-06-20 | $9.03 | $9.95 | 62,900 |
| 2019-06-19 | $8.98 | $9.90 | 200 |
| 2019-06-18 | $8.98 | $9.90 | 33,200 |
| 2019-06-17 | $9.04 | $9.97 | 1,200 |
| 2019-06-14 | $9.20 | $10.14 | 3,600 |
| 2019-06-13 | $9.14 | $10.08 | 800 |
| 2019-06-12 | $8.80 | $9.70 | 700 |
| 2019-06-11 | $9.00 | $9.92 | 1,000 |
| 2019-06-10 | $9.50 | $10.47 | 4,800 |
| 2019-06-07 | $8.86 | $9.77 | 400 |
| 2019-06-06 | $9.00 | $9.92 | 4,600 |
| 2019-06-05 | $9.20 | $10.14 | 3,500 |
| 2019-06-04 | $9.19 | $10.13 | 5,600 |
| 2019-06-03 | $9.25 | $10.20 | 1,600 |
| 2019-05-31 | $9.06 | $9.99 | 17,000 |
| 2019-05-30 | $9.06 | $9.99 | 12,800 |
| 2019-05-29 | $9.08 | $10.01 | 1,500 |
| 2019-05-28 | $9.09 | $10.02 | 11,300 |
| 2019-05-24 | $8.65 | $9.54 | 5,500 |
| 2019-05-23 | $8.60 | $9.48 | 1,100 |
| 2019-05-22 | $8.81 | $9.71 | 6,300 |
| 2019-05-21 | $8.80 | $9.70 | 800 |
| 2019-05-20 | $8.76 | $9.66 | 1,000 |
| 2019-05-17 | $8.75 | $9.65 | 300 |
| 2019-05-16 | $8.75 | $9.65 | 1,400 |
| 2019-05-15 | $8.70 | $9.59 | 7,400 |
| 2019-05-14 | $8.70 | $9.59 | 5,200 |
| 2019-05-13 | $9.00 | $9.92 | 2,800 |
| 2019-05-10 | $9.00 | $9.92 | 300 |
| 2019-05-09 | $9.00 | $9.92 | 200 |
| 2019-05-08 | $9.10 | $10.03 | 1,300 |
| 2019-05-07 | $9.00 | $9.92 | 1,100 |
| 2019-05-06 | $9.05 | $9.98 | 1,300 |
| 2019-05-03 | $9.45 | $10.42 | 2,900 |
| 2019-05-02 | $9.30 | $10.25 | 1,600 |
| 2019-05-01 | $9.00 | $9.92 | 1,100 |
| 2019-04-30 | $8.95 | $9.87 | 200 |
| 2019-04-29 | $9.23 | $10.17 | 1,300 |
| 2019-04-26 | $8.95 | $9.87 | 6,000 |
| 2019-04-25 | $9.00 | $9.92 | 600 |
| 2019-04-24 | $9.20 | $10.14 | 2,300 |
| 2019-04-23 | $8.99 | $9.91 | 4,500 |
| 2019-04-22 | $9.18 | $10.12 | 800 |
| 2019-04-18 | $9.35 | $10.31 | 400 |
| 2019-04-17 | $9.04 | $9.97 | 9,400 |
| 2019-04-16 | $9.27 | $10.22 | 5,000 |
| 2019-04-15 | $9.44 | $10.41 | 4,200 |
| 2019-04-12 | $9.33 | $10.29 | 500 |
| 2019-04-11 | $9.24 | $10.19 | 13,100 |
| 2019-04-10 | $9.37 | $10.33 | 700 |
| 2019-04-09 | $9.75 | $10.75 | 3,100 |
| 2019-04-08 | $9.50 | $10.47 | 8,700 |
| 2019-04-05 | $9.53 | $10.51 | 1,100 |
| 2019-04-04 | $9.38 | $10.34 | 5,300 |
| 2019-04-03 | $9.47 | $10.44 | 21,800 |
| 2019-04-02 | $9.00 | $9.92 | 4,400 |
| 2019-04-01 | $8.96 | $9.88 | 4,200 |
| 2019-03-29 | $9.00 | $9.92 | 10,000 |
| 2019-03-28 | $8.92 | $9.83 | 16,600 |
| 2019-03-27 | $9.00 | $9.92 | 22,500 |
| 2019-03-26 | $8.75 | $9.65 | 600 |
| 2019-03-25 | $8.80 | $9.70 | 15,100 |
| 2019-03-22 | $8.70 | $9.59 | 8,900 |
| 2019-03-21 | $9.44 | $10.41 | 500 |
| 2019-03-20 | $9.44 | $10.41 | 800 |
| 2019-03-19 | $9.74 | $10.74 | 100 |
| 2019-03-18 | $9.74 | $10.74 | 1,500 |
| 2019-03-15 | $9.73 | $10.73 | 2,400 |
| 2019-03-14 | $9.51 | $10.48 | 100 |
| 2019-03-13 | $9.51 | $10.48 | 600 |
| 2019-03-12 | $9.50 | $10.47 | 400 |
| 2019-03-11 | $9.46 | $10.43 | 7,700 |
| 2019-03-08 | $9.65 | $10.64 | 7,700 |
| 2019-03-07 | $9.76 | $10.76 | 2,800 |
| 2019-03-06 | $10.00 | $11.02 | 2,800 |
| 2019-03-05 | $10.15 | $11.19 | 100 |
| 2019-03-04 | $10.15 | $11.19 | 2,000 |
| 2019-03-01 | $10.46 | $11.53 | 100 |
| 2019-02-28 | $10.46 | $11.53 | 100 |
| 2019-02-27 | $10.46 | $11.53 | 200 |
| 2019-02-26 | $10.03 | $11.06 | 600 |
| 2019-02-25 | $10.21 | $11.26 | 1,200 |
| 2019-02-22 | $10.03 | $11.06 | 22,000 |
| 2019-02-21 | $10.20 | $11.24 | 14,400 |
| 2019-02-20 | $10.23 | $11.28 | 1,600 |
| 2019-02-19 | $10.16 | $11.20 | 10,600 |
| 2019-02-15 | $10.12 | $11.16 | 24,900 |
| 2019-02-14 | $10.16 | $11.20 | 10,400 |
| 2019-02-13 | $10.55 | $11.63 | 1,300 |
| 2019-02-12 | $10.55 | $11.63 | 200 |
| 2019-02-11 | $10.55 | $11.63 | 1,800 |
| 2019-02-08 | $10.65 | $11.74 | 4,100 |
| 2019-02-07 | $10.77 | $11.87 | 1,500 |
| 2019-02-06 | $10.60 | $11.69 | 1,500 |
| 2019-02-05 | $10.70 | $11.80 | 2,800 |
| 2019-02-04 | $10.70 | $11.80 | 4,900 |
| 2019-02-01 | $10.92 | $12.04 | 300 |
| 2019-01-31 | $10.50 | $11.57 | 500 |
| 2019-01-30 | $10.52 | $11.60 | 5,500 |
| 2019-01-29 | $10.60 | $11.69 | 2,500 |
| 2019-01-28 | $10.64 | $11.73 | 100 |
| 2019-01-25 | $10.64 | $11.73 | 100 |
| 2019-01-24 | $10.64 | $11.73 | 600 |
| 2019-01-23 | $10.80 | $11.91 | 1,100 |
| 2019-01-22 | $10.79 | $11.89 | 100 |
| 2019-01-18 | $10.79 | $11.89 | 1,400 |
| 2019-01-17 | $10.70 | $11.80 | 2,400 |
| 2019-01-16 | $10.95 | $12.07 | 6,900 |
| 2019-01-15 | $10.76 | $11.86 | 3,400 |
| 2019-01-14 | $10.70 | $11.80 | 1,600 |
| 2019-01-11 | $10.54 | $11.62 | 3,000 |
| 2019-01-10 | $10.36 | $11.42 | 1,100 |
| 2019-01-09 | $10.31 | $11.37 | 100 |
| 2019-01-08 | $10.31 | $11.37 | 5,900 |
| 2019-01-07 | $10.41 | $11.48 | 0 |
| 2019-01-04 | $10.41 | $11.48 | 3,800 |
| 2019-01-03 | $10.59 | $11.67 | 600 |
| 2019-01-02 | $10.59 | $11.67 | 600 |