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
- 2009-02-13 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 | $7.00 | $9.33 | 400 |
| 2019-12-30 | $7.05 | $9.40 | 0 |
| 2019-12-27 | $7.05 | $9.40 | 0 |
| 2019-12-26 | $7.05 | $9.40 | 0 |
| 2019-12-24 | $7.05 | $9.40 | 0 |
| 2019-12-23 | $7.05 | $9.40 | 0 |
| 2019-12-20 | $7.05 | $9.40 | 1,200 |
| 2019-12-19 | $7.21 | $9.61 | 1,000 |
| 2019-12-18 | $7.36 | $9.81 | 300 |
| 2019-12-17 | $7.50 | $10.00 | 0 |
| 2019-12-16 | $7.50 | $9.70 | 1,300 |
| 2019-12-13 | $7.36 | $9.52 | 151,300 |
| 2019-12-12 | $7.30 | $9.44 | 0 |
| 2019-12-11 | $7.30 | $9.44 | 6,500 |
| 2019-12-10 | $7.52 | $9.73 | 0 |
| 2019-12-09 | $7.52 | $9.73 | 680,000 |
| 2019-12-06 | $7.54 | $9.75 | 0 |
| 2019-12-05 | $7.54 | $9.75 | 2,600 |
| 2019-12-04 | $7.55 | $9.77 | 28,800 |
| 2019-12-03 | $7.50 | $9.70 | 50,000 |
| 2019-12-02 | $7.50 | $9.70 | 0 |
| 2019-11-29 | $7.50 | $9.70 | 700 |
| 2019-11-27 | $7.44 | $9.62 | 6,500 |
| 2019-11-26 | $7.28 | $9.42 | 0 |
| 2019-11-25 | $7.28 | $9.42 | 800 |
| 2019-11-22 | $7.43 | $9.61 | 0 |
| 2019-11-21 | $7.43 | $9.61 | 0 |
| 2019-11-20 | $7.43 | $9.61 | 9,000 |
| 2019-11-19 | $7.35 | $9.51 | 0 |
| 2019-11-18 | $7.35 | $9.51 | 0 |
| 2019-11-15 | $7.35 | $9.51 | 400 |
| 2019-11-14 | $7.38 | $9.55 | 0 |
| 2019-11-13 | $7.38 | $9.55 | 0 |
| 2019-11-12 | $7.38 | $9.55 | 0 |
| 2019-11-11 | $7.38 | $9.55 | 0 |
| 2019-11-08 | $7.38 | $9.55 | 800 |
| 2019-11-07 | $7.60 | $9.83 | 34,900 |
| 2019-11-06 | $7.60 | $9.83 | 0 |
| 2019-11-05 | $7.60 | $9.83 | 0 |
| 2019-11-04 | $7.60 | $9.83 | 0 |
| 2019-11-01 | $7.60 | $9.83 | 0 |
| 2019-10-31 | $7.60 | $9.83 | 3,700 |
| 2019-10-30 | $7.60 | $9.83 | 300,000 |
| 2019-10-29 | $7.86 | $10.17 | 0 |
| 2019-10-28 | $7.86 | $10.17 | 0 |
| 2019-10-25 | $7.86 | $10.17 | 0 |
| 2019-10-24 | $7.86 | $10.17 | 0 |
| 2019-10-23 | $7.86 | $10.17 | 5,800 |
| 2019-10-22 | $7.69 | $9.95 | 0 |
| 2019-10-21 | $7.69 | $9.95 | 0 |
| 2019-10-18 | $7.69 | $9.95 | 0 |
| 2019-10-17 | $7.69 | $9.95 | 100 |
| 2019-10-16 | $7.69 | $9.95 | 0 |
| 2019-10-15 | $7.69 | $9.95 | 1,000 |
| 2019-10-14 | $7.46 | $9.65 | 0 |
| 2019-10-11 | $7.46 | $9.65 | 0 |
| 2019-10-10 | $7.46 | $9.65 | 100 |
| 2019-10-09 | $7.46 | $9.65 | 0 |
| 2019-10-08 | $7.46 | $9.65 | 0 |
| 2019-10-07 | $7.46 | $9.65 | 0 |
| 2019-10-04 | $7.46 | $9.65 | 500 |
| 2019-10-03 | $7.21 | $9.33 | 15,300 |
| 2019-10-02 | $7.59 | $9.82 | 99,900 |
| 2019-10-01 | $7.60 | $9.83 | 3,400 |
| 2019-09-30 | $7.41 | $9.58 | 0 |
| 2019-09-27 | $7.41 | $9.58 | 6,000 |
| 2019-09-26 | $7.41 | $9.58 | 250,100 |
| 2019-09-25 | $7.54 | $9.75 | 326,100 |
| 2019-09-24 | $7.38 | $9.55 | 0 |
| 2019-09-23 | $7.38 | $9.55 | 0 |
| 2019-09-20 | $7.38 | $9.55 | 6,000 |
| 2019-09-19 | $7.38 | $9.55 | 0 |
| 2019-09-18 | $7.38 | $9.55 | 0 |
| 2019-09-17 | $7.38 | $9.55 | 265,000 |
| 2019-09-16 | $7.61 | $9.84 | 200 |
| 2019-09-13 | $7.42 | $9.60 | 0 |
| 2019-09-12 | $7.42 | $9.60 | 200 |
| 2019-09-11 | $7.25 | $9.38 | 0 |
| 2019-09-10 | $7.25 | $9.38 | 0 |
| 2019-09-09 | $7.25 | $9.38 | 14,100 |
| 2019-09-06 | $7.25 | $9.38 | 1,100 |
| 2019-09-05 | $7.21 | $9.33 | 100 |
| 2019-09-04 | $7.03 | $9.09 | 0 |
| 2019-09-03 | $7.03 | $9.09 | 11,100 |
| 2019-08-30 | $6.52 | $8.43 | 0 |
| 2019-08-29 | $6.52 | $8.43 | 0 |
| 2019-08-28 | $6.52 | $8.43 | 0 |
| 2019-08-27 | $6.52 | $8.43 | 0 |
| 2019-08-26 | $6.52 | $8.43 | 0 |
| 2019-08-23 | $6.52 | $8.43 | 0 |
| 2019-08-22 | $6.52 | $8.43 | 17,200 |
| 2019-08-21 | $6.61 | $8.55 | 0 |
| 2019-08-20 | $6.61 | $8.55 | 19,900 |
| 2019-08-19 | $7.10 | $9.18 | 0 |
| 2019-08-16 | $7.10 | $9.18 | 0 |
| 2019-08-15 | $7.10 | $9.18 | 307,400 |
| 2019-08-14 | $7.10 | $9.18 | 307,400 |
| 2019-08-13 | $7.10 | $9.18 | 307,400 |
| 2019-08-12 | $7.09 | $9.17 | 0 |
| 2019-08-09 | $7.09 | $9.17 | 200,000 |
| 2019-08-08 | $7.23 | $9.35 | 300,100 |
| 2019-08-07 | $7.28 | $9.42 | 220,400 |
| 2019-08-06 | $7.30 | $9.44 | 350,000 |
| 2019-08-05 | $7.38 | $9.55 | 200,400 |
| 2019-08-02 | $7.36 | $9.52 | 111,700 |
| 2019-08-01 | $7.46 | $9.65 | 200 |
| 2019-07-31 | $8.13 | $10.52 | 100,000 |
| 2019-07-30 | $8.13 | $10.52 | 100,000 |
| 2019-07-29 | $8.13 | $10.52 | 100,000 |
| 2019-07-26 | $8.13 | $10.52 | 0 |
| 2019-07-25 | $8.13 | $10.52 | 0 |
| 2019-07-24 | $8.13 | $10.52 | 0 |
| 2019-07-23 | $8.13 | $10.52 | 100,000 |
| 2019-07-22 | $8.15 | $10.54 | 0 |
| 2019-07-19 | $8.15 | $10.54 | 120,000 |
| 2019-07-18 | $8.30 | $10.74 | 0 |
| 2019-07-17 | $8.30 | $10.74 | 0 |
| 2019-07-16 | $8.30 | $10.74 | 100,100 |
| 2019-07-15 | $8.17 | $10.57 | 100,800 |
| 2019-07-12 | $8.33 | $10.77 | 200,000 |
| 2019-07-11 | $8.34 | $10.79 | 0 |
| 2019-07-10 | $8.34 | $10.79 | 100,000 |
| 2019-07-09 | $8.32 | $10.76 | 0 |
| 2019-07-08 | $8.32 | $10.76 | 260,000 |
| 2019-07-05 | $8.34 | $10.79 | 100,000 |
| 2019-07-03 | $8.28 | $10.71 | 100,000 |
| 2019-07-02 | $8.29 | $10.72 | 350,000 |
| 2019-07-01 | $8.26 | $10.68 | 250,300 |
| 2019-06-28 | $8.24 | $10.66 | 300,000 |
| 2019-06-27 | $8.19 | $10.59 | 0 |
| 2019-06-26 | $8.19 | $10.59 | 0 |
| 2019-06-25 | $8.19 | $10.59 | 0 |
| 2019-06-24 | $8.19 | $10.59 | 0 |
| 2019-06-21 | $8.19 | $10.59 | 0 |
| 2019-06-20 | $8.19 | $10.59 | 0 |
| 2019-06-19 | $8.19 | $10.59 | 0 |
| 2019-06-18 | $8.19 | $10.59 | 800 |
| 2019-06-17 | $8.48 | $10.68 | 0 |
| 2019-06-14 | $8.48 | $10.68 | 0 |
| 2019-06-13 | $8.48 | $10.68 | 8,900 |
| 2019-06-12 | $8.51 | $10.72 | 0 |
| 2019-06-11 | $8.51 | $10.72 | 250,000 |
| 2019-06-10 | $8.16 | $10.28 | 0 |
| 2019-06-07 | $8.16 | $10.28 | 0 |
| 2019-06-06 | $8.16 | $10.28 | 2,400 |
| 2019-06-05 | $8.28 | $10.43 | 300 |
| 2019-06-04 | $7.79 | $9.81 | 0 |
| 2019-06-03 | $7.79 | $9.81 | 8,500 |
| 2019-05-31 | $7.79 | $9.81 | 300 |
| 2019-05-30 | $7.90 | $9.95 | 1,100 |
| 2019-05-29 | $7.89 | $9.94 | 1,200 |
| 2019-05-28 | $7.89 | $9.94 | 0 |
| 2019-05-24 | $7.89 | $9.94 | 0 |
| 2019-05-23 | $7.89 | $9.94 | 260,000 |
| 2019-05-22 | $7.89 | $9.94 | 100 |
| 2019-05-21 | $7.99 | $10.06 | 0 |
| 2019-05-20 | $7.99 | $10.06 | 0 |
| 2019-05-17 | $7.99 | $10.06 | 86,700 |
| 2019-05-16 | $8.07 | $10.16 | 300 |
| 2019-05-15 | $7.85 | $9.89 | 300 |
| 2019-05-14 | $7.80 | $9.82 | 2,100 |
| 2019-05-13 | $8.01 | $10.09 | 100 |
| 2019-05-10 | $8.35 | $10.51 | 0 |
| 2019-05-09 | $8.35 | $10.51 | 0 |
| 2019-05-08 | $8.35 | $10.51 | 0 |
| 2019-05-07 | $8.35 | $10.51 | 0 |
| 2019-05-06 | $8.35 | $10.51 | 0 |
| 2019-05-03 | $8.35 | $10.51 | 0 |
| 2019-05-02 | $8.35 | $10.51 | 100 |
| 2019-05-01 | $8.35 | $10.51 | 0 |
| 2019-04-30 | $8.35 | $10.51 | 300 |
| 2019-04-29 | $8.35 | $10.51 | 730,000 |
| 2019-04-26 | $8.33 | $10.49 | 800,000 |
| 2019-04-25 | $8.21 | $10.34 | 300,000 |
| 2019-04-24 | $8.15 | $10.26 | 200,000 |
| 2019-04-23 | $8.36 | $10.53 | 0 |
| 2019-04-22 | $8.36 | $10.53 | 0 |
| 2019-04-18 | $8.36 | $10.53 | 0 |
| 2019-04-17 | $8.36 | $10.53 | 0 |
| 2019-04-16 | $8.36 | $10.53 | 180,000 |
| 2019-04-15 | $8.64 | $10.88 | 0 |
| 2019-04-12 | $8.64 | $10.88 | 200 |
| 2019-04-11 | $8.49 | $10.69 | 0 |
| 2019-04-10 | $8.49 | $10.69 | 100 |
| 2019-04-09 | $8.49 | $10.69 | 0 |
| 2019-04-08 | $8.49 | $10.69 | 0 |
| 2019-04-05 | $8.49 | $10.69 | 0 |
| 2019-04-04 | $8.49 | $10.69 | 0 |
| 2019-04-03 | $8.49 | $10.69 | 200,000 |
| 2019-04-02 | $8.39 | $10.57 | 750,000 |
| 2019-04-01 | $8.40 | $10.58 | 600,000 |
| 2019-03-29 | $8.57 | $10.79 | 0 |
| 2019-03-28 | $8.57 | $10.79 | 0 |
| 2019-03-27 | $8.57 | $10.79 | 2,200 |
| 2019-03-26 | $8.88 | $11.18 | 0 |
| 2019-03-25 | $8.88 | $11.18 | 0 |
| 2019-03-22 | $8.88 | $11.18 | 0 |
| 2019-03-21 | $8.88 | $11.18 | 0 |
| 2019-03-20 | $8.88 | $11.18 | 350,000 |
| 2019-03-19 | $8.88 | $11.18 | 0 |
| 2019-03-18 | $8.88 | $11.18 | 180,000 |
| 2019-03-15 | $8.75 | $11.02 | 1,500 |
| 2019-03-14 | $8.65 | $10.89 | 550,000 |
| 2019-03-13 | $8.62 | $10.85 | 46,400 |
| 2019-03-12 | $8.57 | $10.79 | 650,000 |
| 2019-03-11 | $8.45 | $10.64 | 7,500 |
| 2019-03-08 | $8.65 | $10.89 | 0 |
| 2019-03-07 | $8.65 | $10.89 | 0 |
| 2019-03-06 | $8.65 | $10.89 | 200 |
| 2019-03-05 | $8.33 | $10.49 | 4,000 |
| 2019-03-04 | $8.34 | $10.50 | 0 |
| 2019-03-01 | $8.34 | $10.50 | 400 |
| 2019-02-28 | $8.71 | $10.97 | 0 |
| 2019-02-27 | $8.71 | $10.97 | 0 |
| 2019-02-26 | $8.71 | $10.97 | 100 |
| 2019-02-25 | $8.71 | $10.97 | 1,200 |
| 2019-02-22 | $8.32 | $10.48 | 0 |
| 2019-02-21 | $8.32 | $10.48 | 1,200 |
| 2019-02-20 | $8.32 | $10.48 | 0 |
| 2019-02-19 | $8.32 | $10.48 | 0 |
| 2019-02-15 | $8.32 | $10.48 | 400 |
| 2019-02-14 | $8.67 | $10.92 | 0 |
| 2019-02-13 | $8.67 | $10.92 | 100 |
| 2019-02-12 | $8.67 | $10.92 | 0 |
| 2019-02-11 | $8.67 | $10.92 | 0 |
| 2019-02-08 | $8.67 | $10.92 | 100 |
| 2019-02-07 | $8.67 | $10.92 | 0 |
| 2019-02-06 | $8.67 | $10.92 | 0 |
| 2019-02-05 | $8.67 | $10.92 | 50,000 |
| 2019-02-04 | $8.67 | $10.92 | 1,500 |
| 2019-02-01 | $8.67 | $10.92 | 2,300 |
| 2019-01-31 | $8.67 | $10.92 | 0 |
| 2019-01-30 | $8.67 | $10.92 | 0 |
| 2019-01-29 | $8.67 | $10.92 | 114,000 |
| 2019-01-28 | $8.67 | $10.92 | 0 |
| 2019-01-25 | $8.67 | $10.92 | 1,000 |
| 2019-01-24 | $8.68 | $10.93 | 0 |
| 2019-01-23 | $8.68 | $10.93 | 0 |
| 2019-01-22 | $8.68 | $10.93 | 0 |
| 2019-01-18 | $8.68 | $10.93 | 0 |
| 2019-01-17 | $8.68 | $10.93 | 0 |
| 2019-01-16 | $8.68 | $10.93 | 0 |
| 2019-01-15 | $8.68 | $10.93 | 0 |
| 2019-01-14 | $8.68 | $10.93 | 0 |
| 2019-01-11 | $8.68 | $10.93 | 100 |
| 2019-01-10 | $8.68 | $10.93 | 0 |
| 2019-01-09 | $8.68 | $10.93 | 0 |
| 2019-01-08 | $8.68 | $10.93 | 100 |
| 2019-01-07 | $8.28 | $10.43 | 0 |
| 2019-01-04 | $8.28 | $10.43 | 0 |
| 2019-01-03 | $8.28 | $10.43 | 0 |
| 2019-01-02 | $8.28 | $10.43 | 0 |