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
- 2011-04-06 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 | $10.86 | $15.08 | 5,600 |
| 2019-12-30 | $11.05 | $15.34 | 41,400 |
| 2019-12-27 | $10.76 | $14.94 | 9,100 |
| 2019-12-26 | $10.80 | $15.00 | 5,700 |
| 2019-12-24 | $10.60 | $14.72 | 1,800 |
| 2019-12-23 | $10.70 | $14.86 | 16,500 |
| 2019-12-20 | $10.73 | $14.90 | 5,600 |
| 2019-12-19 | $10.46 | $14.52 | 10,900 |
| 2019-12-18 | $10.21 | $14.18 | 14,900 |
| 2019-12-17 | $10.26 | $14.25 | 2,900 |
| 2019-12-16 | $10.37 | $14.40 | 9,400 |
| 2019-12-13 | $10.20 | $14.16 | 13,400 |
| 2019-12-12 | $10.08 | $14.00 | 19,500 |
| 2019-12-11 | $10.08 | $14.00 | 28,000 |
| 2019-12-10 | $9.96 | $13.83 | 23,800 |
| 2019-12-09 | $9.72 | $13.50 | 13,300 |
| 2019-12-06 | $9.88 | $13.72 | 20,500 |
| 2019-12-05 | $9.71 | $13.48 | 44,200 |
| 2019-12-04 | $9.74 | $13.53 | 16,600 |
| 2019-12-03 | $9.77 | $13.57 | 17,500 |
| 2019-12-02 | $9.81 | $13.62 | 34,500 |
| 2019-11-29 | $10.02 | $13.91 | 3,100 |
| 2019-11-27 | $10.54 | $14.64 | 31,300 |
| 2019-11-26 | $10.35 | $14.37 | 16,600 |
| 2019-11-25 | $10.20 | $14.16 | 7,900 |
| 2019-11-22 | $10.11 | $14.04 | 19,700 |
| 2019-11-21 | $10.15 | $14.09 | 6,000 |
| 2019-11-20 | $10.15 | $14.09 | 6,500 |
| 2019-11-19 | $10.28 | $14.28 | 15,100 |
| 2019-11-18 | $10.28 | $14.28 | 4,000 |
| 2019-11-15 | $10.30 | $14.30 | 8,700 |
| 2019-11-14 | $10.33 | $14.34 | 4,000 |
| 2019-11-13 | $10.43 | $14.48 | 5,600 |
| 2019-11-12 | $10.57 | $14.68 | 7,300 |
| 2019-11-11 | $10.50 | $14.58 | 26,800 |
| 2019-11-08 | $10.73 | $14.90 | 7,600 |
| 2019-11-07 | $10.84 | $15.05 | 4,600 |
| 2019-11-06 | $10.72 | $14.89 | 7,100 |
| 2019-11-05 | $10.35 | $14.37 | 16,200 |
| 2019-11-04 | $12.63 | $17.54 | 13,400 |
| 2019-11-01 | $12.35 | $17.15 | 1,700 |
| 2019-10-31 | $12.28 | $17.05 | 5,400 |
| 2019-10-30 | $12.47 | $17.32 | 8,800 |
| 2019-10-29 | $12.20 | $16.94 | 7,500 |
| 2019-10-28 | $11.89 | $16.51 | 9,300 |
| 2019-10-25 | $11.75 | $16.32 | 3,800 |
| 2019-10-24 | $11.83 | $16.43 | 17,700 |
| 2019-10-23 | $12.47 | $17.32 | 21,500 |
| 2019-10-22 | $10.71 | $14.87 | 17,300 |
| 2019-10-21 | $10.75 | $14.93 | 23,800 |
| 2019-10-18 | $10.30 | $14.30 | 9,700 |
| 2019-10-17 | $10.07 | $13.98 | 2,800 |
| 2019-10-16 | $9.88 | $13.72 | 20,100 |
| 2019-10-15 | $10.06 | $13.97 | 9,300 |
| 2019-10-14 | $10.19 | $14.15 | 10,300 |
| 2019-10-11 | $10.07 | $13.98 | 29,100 |
| 2019-10-10 | $9.82 | $13.64 | 31,500 |
| 2019-10-09 | $9.97 | $13.84 | 17,300 |
| 2019-10-08 | $9.86 | $13.69 | 13,500 |
| 2019-10-07 | $9.98 | $13.86 | 15,900 |
| 2019-10-04 | $9.97 | $13.84 | 8,500 |
| 2019-10-03 | $9.85 | $13.68 | 10,500 |
| 2019-10-02 | $9.97 | $13.84 | 10,500 |
| 2019-10-01 | $9.87 | $13.71 | 14,100 |
| 2019-09-30 | $10.01 | $13.90 | 19,600 |
| 2019-09-27 | $10.35 | $14.37 | 2,300 |
| 2019-09-26 | $10.40 | $14.44 | 31,700 |
| 2019-09-25 | $10.35 | $14.37 | 5,200 |
| 2019-09-24 | $10.45 | $14.51 | 9,800 |
| 2019-09-23 | $10.41 | $14.46 | 11,500 |
| 2019-09-20 | $10.63 | $14.76 | 7,800 |
| 2019-09-19 | $10.89 | $15.12 | 6,900 |
| 2019-09-18 | $11.07 | $15.37 | 4,900 |
| 2019-09-17 | $11.24 | $15.61 | 11,500 |
| 2019-09-16 | $11.13 | $15.46 | 5,700 |
| 2019-09-13 | $11.37 | $15.79 | 33,800 |
| 2019-09-12 | $11.17 | $15.51 | 29,500 |
| 2019-09-11 | $11.61 | $16.12 | 4,100 |
| 2019-09-10 | $11.69 | $16.23 | 8,500 |
| 2019-09-09 | $11.37 | $15.79 | 93,300 |
| 2019-09-06 | $11.10 | $15.41 | 12,100 |
| 2019-09-05 | $11.20 | $15.55 | 7,700 |
| 2019-09-04 | $10.94 | $15.19 | 23,300 |
| 2019-09-03 | $10.73 | $14.90 | 14,800 |
| 2019-08-30 | $10.78 | $14.97 | 23,400 |
| 2019-08-29 | $10.95 | $15.21 | 16,100 |
| 2019-08-28 | $11.14 | $15.00 | 10,100 |
| 2019-08-27 | $11.80 | $15.89 | 26,000 |
| 2019-08-26 | $11.88 | $15.99 | 24,300 |
| 2019-08-23 | $11.18 | $15.05 | 16,400 |
| 2019-08-22 | $11.40 | $15.35 | 22,500 |
| 2019-08-21 | $11.05 | $14.88 | 40,700 |
| 2019-08-20 | $9.45 | $12.72 | 90,000 |
| 2019-08-19 | $8.63 | $11.62 | 11,100 |
| 2019-08-16 | $8.35 | $11.24 | 5,800 |
| 2019-08-15 | $8.30 | $11.17 | 48,100 |
| 2019-08-14 | $8.44 | $11.36 | 9,600 |
| 2019-08-13 | $8.90 | $11.98 | 11,500 |
| 2019-08-12 | $8.68 | $11.69 | 11,800 |
| 2019-08-09 | $9.11 | $12.26 | 3,600 |
| 2019-08-08 | $9.31 | $12.53 | 45,300 |
| 2019-08-07 | $9.31 | $12.53 | 25,500 |
| 2019-08-06 | $9.28 | $12.49 | 43,200 |
| 2019-08-05 | $9.17 | $12.35 | 15,200 |
| 2019-08-02 | $9.35 | $12.59 | 34,600 |
| 2019-08-01 | $9.43 | $12.70 | 30,600 |
| 2019-07-31 | $9.58 | $12.90 | 34,800 |
| 2019-07-30 | $9.57 | $12.88 | 26,900 |
| 2019-07-29 | $9.77 | $13.15 | 50,300 |
| 2019-07-26 | $9.95 | $13.40 | 4,000 |
| 2019-07-25 | $9.72 | $13.09 | 5,400 |
| 2019-07-24 | $9.74 | $13.11 | 10,800 |
| 2019-07-23 | $9.78 | $13.17 | 36,200 |
| 2019-07-22 | $9.66 | $13.00 | 17,700 |
| 2019-07-19 | $9.56 | $12.87 | 12,800 |
| 2019-07-18 | $10.03 | $13.50 | 33,500 |
| 2019-07-17 | $9.91 | $13.34 | 12,200 |
| 2019-07-16 | $9.88 | $13.30 | 38,900 |
| 2019-07-15 | $9.55 | $12.86 | 10,000 |
| 2019-07-12 | $9.85 | $13.26 | 16,600 |
| 2019-07-11 | $9.51 | $12.80 | 27,200 |
| 2019-07-10 | $9.41 | $12.67 | 9,000 |
| 2019-07-09 | $9.55 | $12.86 | 11,800 |
| 2019-07-08 | $9.38 | $12.63 | 9,700 |
| 2019-07-05 | $9.19 | $12.37 | 11,500 |
| 2019-07-03 | $9.15 | $12.32 | 2,600 |
| 2019-07-02 | $9.04 | $12.17 | 18,800 |
| 2019-07-01 | $9.09 | $12.24 | 23,900 |
| 2019-06-28 | $8.87 | $11.94 | 113,000 |
| 2019-06-27 | $8.94 | $12.04 | 13,800 |
| 2019-06-26 | $8.81 | $11.86 | 10,000 |
| 2019-06-25 | $8.82 | $11.87 | 42,200 |
| 2019-06-24 | $8.54 | $11.50 | 15,600 |
| 2019-06-21 | $8.69 | $11.70 | 44,600 |
| 2019-06-20 | $8.76 | $11.79 | 13,700 |
| 2019-06-19 | $8.69 | $11.70 | 102,600 |
| 2019-06-18 | $8.47 | $11.40 | 85,200 |
| 2019-06-17 | $8.39 | $11.29 | 16,600 |
| 2019-06-14 | $8.34 | $11.23 | 22,400 |
| 2019-06-13 | $8.44 | $11.36 | 18,000 |
| 2019-06-12 | $8.78 | $11.82 | 26,600 |
| 2019-06-11 | $8.76 | $11.79 | 95,400 |
| 2019-06-10 | $8.76 | $11.79 | 19,100 |
| 2019-06-07 | $8.77 | $11.81 | 15,300 |
| 2019-06-06 | $9.02 | $12.14 | 19,600 |
| 2019-06-05 | $9.32 | $12.55 | 13,300 |
| 2019-06-04 | $9.34 | $12.57 | 24,400 |
| 2019-06-03 | $9.12 | $12.28 | 25,700 |
| 2019-05-31 | $9.32 | $12.55 | 7,000 |
| 2019-05-30 | $9.35 | $12.59 | 21,000 |
| 2019-05-29 | $9.40 | $12.65 | 76,900 |
| 2019-05-28 | $9.43 | $12.70 | 18,200 |
| 2019-05-24 | $9.39 | $12.64 | 14,800 |
| 2019-05-23 | $9.47 | $12.75 | 8,000 |
| 2019-05-22 | $9.72 | $13.09 | 9,000 |
| 2019-05-21 | $9.43 | $12.70 | 60,100 |
| 2019-05-20 | $8.99 | $12.10 | 28,100 |
| 2019-05-17 | $9.42 | $12.68 | 19,700 |
| 2019-05-16 | $9.41 | $12.67 | 37,600 |
| 2019-05-15 | $9.64 | $12.98 | 69,700 |
| 2019-05-14 | $9.55 | $12.86 | 48,100 |
| 2019-05-13 | $9.65 | $12.99 | 35,100 |
| 2019-05-10 | $10.55 | $14.20 | 20,300 |
| 2019-05-09 | $10.31 | $13.88 | 17,000 |
| 2019-05-08 | $10.89 | $14.66 | 47,200 |
| 2019-05-07 | $10.60 | $14.27 | 19,700 |
| 2019-05-06 | $10.10 | $13.60 | 15,200 |
| 2019-05-03 | $10.07 | $13.56 | 7,100 |
| 2019-05-02 | $10.31 | $13.88 | 3,800 |
| 2019-05-01 | $10.63 | $14.31 | 6,000 |
| 2019-04-30 | $10.54 | $14.19 | 15,700 |
| 2019-04-29 | $10.68 | $14.38 | 15,200 |
| 2019-04-26 | $10.53 | $14.18 | 8,600 |
| 2019-04-25 | $10.38 | $13.97 | 8,400 |
| 2019-04-24 | $10.47 | $14.10 | 7,700 |
| 2019-04-23 | $10.33 | $13.91 | 23,400 |
| 2019-04-22 | $10.92 | $14.70 | 20,100 |
| 2019-04-18 | $10.89 | $14.66 | 4,700 |
| 2019-04-17 | $10.94 | $14.73 | 16,300 |
| 2019-04-16 | $10.98 | $14.78 | 10,600 |
| 2019-04-15 | $10.78 | $14.51 | 3,600 |
| 2019-04-12 | $10.87 | $14.63 | 5,900 |
| 2019-04-11 | $10.56 | $14.22 | 16,800 |
| 2019-04-10 | $10.21 | $13.75 | 35,600 |
| 2019-04-09 | $10.60 | $14.27 | 19,800 |
| 2019-04-08 | $10.80 | $14.54 | 6,600 |
| 2019-04-05 | $11.13 | $14.98 | 12,400 |
| 2019-04-04 | $11.25 | $15.15 | 8,100 |
| 2019-04-03 | $11.33 | $15.25 | 25,200 |
| 2019-04-02 | $11.15 | $15.01 | 22,600 |
| 2019-04-01 | $11.98 | $16.13 | 7,500 |
| 2019-03-29 | $11.71 | $15.76 | 6,500 |
| 2019-03-28 | $11.52 | $15.51 | 17,000 |
| 2019-03-27 | $11.74 | $15.80 | 26,200 |
| 2019-03-26 | $11.47 | $15.44 | 55,600 |
| 2019-03-25 | $11.62 | $15.64 | 14,400 |
| 2019-03-22 | $11.53 | $15.52 | 18,800 |
| 2019-03-21 | $11.97 | $16.11 | 8,300 |
| 2019-03-20 | $12.05 | $16.22 | 6,200 |
| 2019-03-19 | $12.12 | $16.32 | 15,400 |
| 2019-03-18 | $12.07 | $16.25 | 5,700 |
| 2019-03-15 | $12.12 | $16.32 | 8,500 |
| 2019-03-14 | $11.91 | $16.03 | 5,500 |
| 2019-03-13 | $12.30 | $16.10 | 5,800 |
| 2019-03-12 | $11.79 | $15.43 | 23,500 |
| 2019-03-11 | $11.69 | $15.30 | 24,300 |
| 2019-03-08 | $12.36 | $16.18 | 6,200 |
| 2019-03-07 | $12.32 | $16.12 | 7,000 |
| 2019-03-06 | $12.87 | $16.84 | 14,500 |
| 2019-03-05 | $13.05 | $17.08 | 19,300 |
| 2019-03-04 | $13.03 | $17.05 | 4,400 |
| 2019-03-01 | $13.23 | $17.32 | 9,300 |
| 2019-02-28 | $13.11 | $17.16 | 26,700 |
| 2019-02-27 | $13.06 | $17.09 | 10,600 |
| 2019-02-26 | $13.21 | $17.29 | 28,600 |
| 2019-02-25 | $13.06 | $17.09 | 5,800 |
| 2019-02-22 | $12.75 | $16.69 | 7,200 |
| 2019-02-21 | $12.64 | $16.54 | 38,500 |
| 2019-02-20 | $12.47 | $16.32 | 12,800 |
| 2019-02-19 | $12.21 | $15.98 | 11,700 |
| 2019-02-15 | $12.63 | $16.53 | 12,600 |
| 2019-02-14 | $12.74 | $16.67 | 17,400 |
| 2019-02-13 | $12.59 | $16.48 | 6,500 |
| 2019-02-12 | $12.65 | $16.56 | 43,600 |
| 2019-02-11 | $12.30 | $16.10 | 13,700 |
| 2019-02-08 | $12.36 | $16.18 | 23,100 |
| 2019-02-07 | $12.53 | $16.40 | 31,600 |
| 2019-02-06 | $12.49 | $16.35 | 119,000 |
| 2019-02-05 | $12.73 | $16.66 | 18,400 |
| 2019-02-04 | $10.95 | $14.33 | 11,500 |
| 2019-02-01 | $11.00 | $14.40 | 17,200 |
| 2019-01-31 | $10.85 | $14.20 | 16,700 |
| 2019-01-30 | $11.02 | $14.42 | 7,500 |
| 2019-01-29 | $10.55 | $13.81 | 16,400 |
| 2019-01-28 | $10.80 | $14.14 | 20,700 |
| 2019-01-25 | $10.78 | $14.11 | 9,800 |
| 2019-01-24 | $10.92 | $14.29 | 9,400 |
| 2019-01-23 | $10.51 | $13.76 | 12,300 |
| 2019-01-22 | $10.50 | $13.74 | 21,400 |
| 2019-01-18 | $10.54 | $13.79 | 11,000 |
| 2019-01-17 | $9.95 | $13.02 | 58,500 |
| 2019-01-16 | $10.12 | $13.25 | 18,800 |
| 2019-01-15 | $9.81 | $12.84 | 28,300 |
| 2019-01-14 | $10.13 | $13.26 | 40,300 |
| 2019-01-11 | $10.80 | $14.14 | 12,600 |
| 2019-01-10 | $10.67 | $13.96 | 22,800 |
| 2019-01-09 | $10.83 | $14.17 | 29,500 |
| 2019-01-08 | $10.93 | $14.31 | 59,800 |
| 2019-01-07 | $10.57 | $13.83 | 47,000 |
| 2019-01-04 | $10.15 | $13.28 | 17,200 |
| 2019-01-03 | $9.84 | $12.88 | 19,800 |
| 2019-01-02 | $10.16 | $13.30 | 26,600 |