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
- 1992-12-07 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 | $6.60 | $14.26 | 717 |
| 2019-12-30 | $6.60 | $14.26 | 1,633 |
| 2019-12-27 | $6.72 | $14.52 | 217 |
| 2019-12-26 | $6.72 | $14.52 | 50 |
| 2019-12-24 | $6.60 | $14.26 | 0 |
| 2019-12-23 | $6.60 | $14.26 | 13,608 |
| 2019-12-20 | $6.60 | $14.26 | 0 |
| 2019-12-19 | $6.60 | $14.26 | 26,900 |
| 2019-12-18 | $6.60 | $14.26 | 667 |
| 2019-12-17 | $6.60 | $14.26 | 25,808 |
| 2019-12-16 | $6.72 | $14.52 | 0 |
| 2019-12-13 | $6.72 | $14.52 | 58 |
| 2019-12-12 | $6.72 | $14.52 | 875 |
| 2019-12-11 | $6.72 | $14.52 | 1,000 |
| 2019-12-10 | $6.84 | $14.78 | 1,917 |
| 2019-12-09 | $6.84 | $14.78 | 25 |
| 2019-12-06 | $6.84 | $14.78 | 717 |
| 2019-12-05 | $6.84 | $14.78 | 1,392 |
| 2019-12-04 | $6.72 | $14.52 | 1,900 |
| 2019-12-03 | $6.72 | $14.52 | 383 |
| 2019-12-02 | $6.72 | $14.52 | 35,450 |
| 2019-11-29 | $6.72 | $14.52 | 0 |
| 2019-11-27 | $6.72 | $14.52 | 167 |
| 2019-11-26 | $6.60 | $14.26 | 0 |
| 2019-11-25 | $6.60 | $14.26 | 1,725 |
| 2019-11-22 | $6.60 | $14.26 | 3,983 |
| 2019-11-21 | $6.60 | $14.26 | 692 |
| 2019-11-20 | $6.84 | $14.78 | 0 |
| 2019-11-19 | $6.84 | $14.78 | 367 |
| 2019-11-18 | $6.60 | $14.26 | 1,042 |
| 2019-11-15 | $6.60 | $14.26 | 9,125 |
| 2019-11-14 | $6.60 | $14.26 | 2,083 |
| 2019-11-13 | $6.60 | $14.26 | 7,717 |
| 2019-11-12 | $6.60 | $14.26 | 13,667 |
| 2019-11-11 | $6.60 | $14.26 | 2,242 |
| 2019-11-08 | $6.60 | $14.26 | 58 |
| 2019-11-07 | $6.60 | $14.26 | 0 |
| 2019-11-06 | $6.60 | $14.26 | 0 |
| 2019-11-05 | $6.60 | $14.26 | 0 |
| 2019-11-04 | $6.60 | $14.26 | 8 |
| 2019-11-01 | $6.60 | $14.26 | 0 |
| 2019-10-31 | $6.60 | $14.26 | 292 |
| 2019-10-30 | $6.60 | $14.26 | 0 |
| 2019-10-29 | $6.60 | $14.26 | 3,500 |
| 2019-10-28 | $6.84 | $14.78 | 83 |
| 2019-10-25 | $6.84 | $14.78 | 0 |
| 2019-10-24 | $6.84 | $14.78 | 833 |
| 2019-10-23 | $6.60 | $14.26 | 758 |
| 2019-10-22 | $6.72 | $14.52 | 917 |
| 2019-10-21 | $6.72 | $14.52 | 100 |
| 2019-10-18 | $6.84 | $14.78 | 1,000 |
| 2019-10-17 | $6.60 | $14.26 | 583 |
| 2019-10-16 | $6.60 | $14.26 | 0 |
| 2019-10-15 | $6.60 | $14.26 | 8 |
| 2019-10-14 | $6.60 | $14.26 | 0 |
| 2019-10-11 | $6.60 | $14.26 | 0 |
| 2019-10-10 | $6.60 | $14.26 | 8 |
| 2019-10-09 | $6.60 | $14.26 | 1,258 |
| 2019-10-08 | $6.72 | $14.52 | 1,000 |
| 2019-10-07 | $6.72 | $14.52 | 17 |
| 2019-10-04 | $6.72 | $14.52 | 0 |
| 2019-10-03 | $6.72 | $14.52 | 12,750 |
| 2019-10-02 | $6.60 | $14.26 | 1,167 |
| 2019-10-01 | $6.60 | $14.26 | 0 |
| 2019-09-30 | $6.60 | $14.26 | 508 |
| 2019-09-27 | $6.60 | $14.26 | 100 |
| 2019-09-26 | $6.72 | $14.52 | 167 |
| 2019-09-25 | $6.72 | $14.52 | 8 |
| 2019-09-24 | $6.60 | $14.26 | 1,008 |
| 2019-09-23 | $6.60 | $14.26 | 83 |
| 2019-09-20 | $6.60 | $14.26 | 0 |
| 2019-09-19 | $6.60 | $14.26 | 17 |
| 2019-09-18 | $6.84 | $14.78 | 0 |
| 2019-09-17 | $6.84 | $14.78 | 1,817 |
| 2019-09-16 | $6.60 | $14.26 | 3,825 |
| 2019-09-13 | $6.60 | $14.26 | 83 |
| 2019-09-12 | $6.60 | $14.26 | 1,125 |
| 2019-09-11 | $6.72 | $14.52 | 83 |
| 2019-09-10 | $6.84 | $14.78 | 0 |
| 2019-09-09 | $6.84 | $14.78 | 42 |
| 2019-09-06 | $6.72 | $14.52 | 83 |
| 2019-09-05 | $6.60 | $14.26 | 1,200 |
| 2019-09-04 | $6.60 | $14.26 | 667 |
| 2019-09-03 | $6.60 | $14.26 | 0 |
| 2019-08-30 | $6.60 | $14.26 | 0 |
| 2019-08-29 | $6.60 | $14.26 | 292 |
| 2019-08-28 | $6.72 | $14.52 | 1,150 |
| 2019-08-27 | $6.24 | $13.49 | 9,925 |
| 2019-08-26 | $6.72 | $14.52 | 0 |
| 2019-08-23 | $6.72 | $14.52 | 575 |
| 2019-08-22 | $7.08 | $15.30 | 250 |
| 2019-08-21 | $6.84 | $14.78 | 783 |
| 2019-08-20 | $7.08 | $15.30 | 0 |
| 2019-08-19 | $7.08 | $15.30 | 0 |
| 2019-08-16 | $7.08 | $15.30 | 183 |
| 2019-08-15 | $6.12 | $13.23 | 500 |
| 2019-08-14 | $6.72 | $14.52 | 8 |
| 2019-08-13 | $6.72 | $14.52 | 8 |
| 2019-08-12 | $6.72 | $14.52 | 358 |
| 2019-08-09 | $7.08 | $15.30 | 8 |
| 2019-08-08 | $7.08 | $15.30 | 667 |
| 2019-08-07 | $6.96 | $15.04 | 917 |
| 2019-08-06 | $6.72 | $14.52 | 258 |
| 2019-08-05 | $6.72 | $14.52 | 8,025 |
| 2019-08-02 | $6.72 | $14.52 | 675 |
| 2019-08-01 | $6.72 | $14.52 | 833 |
| 2019-07-31 | $6.72 | $14.52 | 8 |
| 2019-07-30 | $6.72 | $14.52 | 167 |
| 2019-07-29 | $6.84 | $14.78 | 1,875 |
| 2019-07-26 | $6.60 | $14.26 | 0 |
| 2019-07-25 | $6.60 | $14.26 | 33 |
| 2019-07-24 | $6.84 | $14.78 | 7,067 |
| 2019-07-23 | $6.60 | $14.26 | 0 |
| 2019-07-22 | $6.60 | $14.26 | 325 |
| 2019-07-19 | $7.20 | $15.56 | 0 |
| 2019-07-18 | $7.20 | $15.56 | 0 |
| 2019-07-17 | $7.20 | $15.56 | 800 |
| 2019-07-16 | $6.84 | $14.78 | 0 |
| 2019-07-15 | $6.84 | $14.78 | 17 |
| 2019-07-12 | $6.84 | $14.78 | 0 |
| 2019-07-11 | $6.84 | $14.78 | 1,792 |
| 2019-07-10 | $7.20 | $15.56 | 1,200 |
| 2019-07-09 | $7.56 | $16.34 | 1,292 |
| 2019-07-08 | $6.96 | $15.04 | 0 |
| 2019-07-05 | $6.96 | $15.04 | 0 |
| 2019-07-03 | $6.96 | $15.04 | 42 |
| 2019-07-02 | $6.72 | $14.52 | 625 |
| 2019-07-01 | $7.32 | $15.82 | 0 |
| 2019-06-28 | $7.32 | $15.82 | 600 |
| 2019-06-27 | $7.32 | $15.82 | 675 |
| 2019-06-26 | $7.44 | $16.08 | 0 |
| 2019-06-25 | $7.44 | $16.08 | 0 |
| 2019-06-24 | $7.44 | $16.08 | 583 |
| 2019-06-21 | $7.44 | $16.08 | 8 |
| 2019-06-20 | $7.44 | $16.08 | 758 |
| 2019-06-19 | $7.32 | $15.82 | 1,483 |
| 2019-06-18 | $7.20 | $15.56 | 2,100 |
| 2019-06-17 | $7.68 | $16.60 | 667 |
| 2019-06-14 | $7.68 | $16.60 | 733 |
| 2019-06-13 | $7.56 | $16.34 | 0 |
| 2019-06-12 | $7.56 | $16.34 | 8 |
| 2019-06-11 | $7.20 | $15.56 | 175 |
| 2019-06-10 | $7.44 | $16.08 | 250 |
| 2019-06-07 | $7.20 | $15.56 | 0 |
| 2019-06-06 | $7.20 | $15.56 | 0 |
| 2019-06-05 | $7.20 | $15.56 | 4,733 |
| 2019-06-04 | $7.20 | $15.56 | 183 |
| 2019-06-03 | $6.96 | $15.04 | 1,233 |
| 2019-05-31 | $7.08 | $15.30 | 150 |
| 2019-05-30 | $7.20 | $15.56 | 692 |
| 2019-05-29 | $7.20 | $15.56 | 7,183 |
| 2019-05-28 | $7.56 | $16.34 | 958 |
| 2019-05-24 | $7.80 | $16.86 | 1,767 |
| 2019-05-23 | $7.80 | $16.86 | 883 |
| 2019-05-22 | $7.20 | $15.56 | 92 |
| 2019-05-21 | $7.20 | $15.56 | 12,700 |
| 2019-05-20 | $6.72 | $14.52 | 567 |
| 2019-05-17 | $6.60 | $14.26 | 1,633 |
| 2019-05-16 | $6.84 | $14.78 | 7,425 |
| 2019-05-15 | $6.36 | $13.75 | 8,875 |
| 2019-05-14 | $6.36 | $13.75 | 258 |
| 2019-05-13 | $6.84 | $14.78 | 7,950 |
| 2019-05-10 | $6.12 | $13.23 | 42 |
| 2019-05-09 | $6.00 | $12.97 | 5,008 |
| 2019-05-08 | $5.88 | $12.71 | 6,817 |
| 2019-05-07 | $5.76 | $12.45 | 0 |
| 2019-05-06 | $5.76 | $12.45 | 1,000 |
| 2019-05-03 | $5.76 | $12.45 | 7,125 |
| 2019-05-02 | $5.76 | $12.45 | 808 |
| 2019-05-01 | $6.00 | $12.97 | 0 |
| 2019-04-30 | $6.00 | $12.97 | 383 |
| 2019-04-29 | $6.00 | $12.97 | 3,275 |
| 2019-04-26 | $6.00 | $12.97 | 6,192 |
| 2019-04-25 | $6.24 | $13.49 | 1,325 |
| 2019-04-24 | $6.36 | $13.75 | 150 |
| 2019-04-23 | $6.36 | $13.75 | 417 |
| 2019-04-22 | $6.00 | $12.97 | 9,075 |
| 2019-04-18 | $6.24 | $13.49 | 1,233 |
| 2019-04-17 | $6.36 | $13.75 | 0 |
| 2019-04-16 | $6.36 | $13.75 | 24,575 |
| 2019-04-15 | $6.24 | $13.49 | 31,708 |
| 2019-04-12 | $6.00 | $12.97 | 417 |
| 2019-04-11 | $6.24 | $13.49 | 33 |
| 2019-04-10 | $6.24 | $13.49 | 0 |
| 2019-04-09 | $6.24 | $13.49 | 1,833 |
| 2019-04-08 | $6.24 | $13.49 | 1,958 |
| 2019-04-05 | $6.24 | $13.49 | 858 |
| 2019-04-04 | $6.36 | $13.75 | 2,842 |
| 2019-04-03 | $6.24 | $13.49 | 5,658 |
| 2019-04-02 | $6.36 | $13.75 | 967 |
| 2019-04-01 | $6.36 | $13.75 | 9,467 |
| 2019-03-29 | $6.24 | $13.49 | 7,325 |
| 2019-03-28 | $6.48 | $14.00 | 1,133 |
| 2019-03-27 | $6.48 | $14.00 | 2,108 |
| 2019-03-26 | $6.72 | $14.52 | 858 |
| 2019-03-25 | $6.84 | $14.78 | 0 |
| 2019-03-22 | $6.84 | $14.78 | 417 |
| 2019-03-21 | $7.32 | $15.82 | 1,867 |
| 2019-03-20 | $7.32 | $15.82 | 9,483 |
| 2019-03-19 | $6.72 | $14.52 | 467 |
| 2019-03-18 | $6.72 | $14.52 | 1,042 |
| 2019-03-15 | $7.20 | $15.56 | 83 |
| 2019-03-14 | $6.84 | $14.78 | 83 |
| 2019-03-13 | $6.48 | $14.00 | 0 |
| 2019-03-12 | $6.48 | $14.00 | 333 |
| 2019-03-11 | $7.20 | $15.56 | 0 |
| 2019-03-08 | $7.20 | $15.56 | 583 |
| 2019-03-07 | $7.20 | $15.56 | 417 |
| 2019-03-06 | $7.56 | $16.34 | 0 |
| 2019-03-05 | $7.56 | $16.34 | 50 |
| 2019-03-04 | $6.60 | $14.26 | 1,392 |
| 2019-03-01 | $7.08 | $15.30 | 650 |
| 2019-02-28 | $7.32 | $15.82 | 2,017 |
| 2019-02-27 | $6.72 | $14.52 | 25 |
| 2019-02-26 | $6.72 | $14.52 | 0 |
| 2019-02-25 | $6.72 | $14.52 | 683 |
| 2019-02-22 | $6.96 | $15.04 | 1,350 |
| 2019-02-21 | $6.72 | $14.52 | 542 |
| 2019-02-20 | $7.20 | $15.56 | 533 |
| 2019-02-19 | $6.84 | $14.78 | 492 |
| 2019-02-15 | $6.84 | $14.78 | 1,175 |
| 2019-02-14 | $6.60 | $14.26 | 750 |
| 2019-02-13 | $6.48 | $14.00 | 8 |
| 2019-02-12 | $6.48 | $14.00 | 400 |
| 2019-02-11 | $6.84 | $14.78 | 67 |
| 2019-02-08 | $7.20 | $15.56 | 208 |
| 2019-02-07 | $6.36 | $13.75 | 1,608 |
| 2019-02-06 | $6.84 | $14.78 | 17 |
| 2019-02-05 | $6.84 | $14.78 | 717 |
| 2019-02-04 | $6.60 | $14.26 | 33 |
| 2019-02-01 | $6.24 | $13.49 | 0 |
| 2019-01-31 | $6.24 | $13.49 | 608 |
| 2019-01-30 | $6.36 | $13.75 | 0 |
| 2019-01-29 | $6.36 | $13.75 | 467 |
| 2019-01-28 | $7.08 | $15.30 | 92 |
| 2019-01-25 | $6.24 | $13.49 | 292 |
| 2019-01-24 | $6.36 | $13.75 | 1,125 |
| 2019-01-23 | $6.60 | $14.26 | 2,883 |
| 2019-01-22 | $7.44 | $16.08 | 1,700 |
| 2019-01-18 | $7.56 | $16.34 | 1,617 |
| 2019-01-17 | $7.20 | $15.56 | 6,283 |
| 2019-01-16 | $6.72 | $14.52 | 9,158 |
| 2019-01-15 | $6.36 | $13.75 | 1,200 |
| 2019-01-14 | $6.24 | $13.49 | 6,683 |
| 2019-01-11 | $5.88 | $12.71 | 2,975 |
| 2019-01-10 | $5.76 | $12.45 | 2,550 |
| 2019-01-09 | $5.64 | $12.19 | 4,433 |
| 2019-01-08 | $5.52 | $11.93 | 4,033 |
| 2019-01-07 | $5.40 | $11.67 | 17 |
| 2019-01-04 | $5.28 | $11.41 | 1,458 |
| 2019-01-03 | $5.28 | $11.41 | 208 |
| 2019-01-02 | $5.28 | $11.41 | 0 |