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
- 2012-12-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $6.54 | $6.54 | 50,630 | — | — |
| 2019-12-30 | $6.81 | $6.81 | 54,233 | — | — |
| 2019-12-27 | $6.57 | $6.57 | 42,037 | — | — |
| 2019-12-26 | $6.93 | $6.93 | 100,200 | — | — |
| 2019-12-24 | $6.57 | $6.57 | 65,423 | — | — |
| 2019-12-23 | $6.09 | $6.09 | 60,873 | — | — |
| 2019-12-20 | $6.06 | $6.06 | 49,167 | — | — |
| 2019-12-19 | $6.09 | $6.09 | 29,870 | — | — |
| 2019-12-18 | $6.06 | $6.06 | 56,777 | — | — |
| 2019-12-17 | $6.18 | $6.18 | 56,977 | — | — |
| 2019-12-16 | $6.48 | $6.48 | 62,433 | — | — |
| 2019-12-13 | $6.18 | $6.18 | 41,920 | — | — |
| 2019-12-12 | $6.09 | $6.09 | 75,970 | — | — |
| 2019-12-11 | $6.30 | $6.30 | 63,417 | — | — |
| 2019-12-10 | $6.45 | $6.45 | 139,843 | — | — |
| 2019-12-09 | $7.05 | $7.05 | 207,557 | — | — |
| 2019-12-06 | $7.77 | $7.77 | 155,890 | — | — |
| 2019-12-05 | $7.32 | $7.32 | 103,803 | — | — |
| 2019-12-04 | $7.65 | $7.65 | 109,907 | — | — |
| 2019-12-03 | $8.22 | $8.22 | 189,673 | — | — |
| 2019-12-02 | $8.58 | $8.58 | 268,627 | — | — |
| 2019-11-29 | $8.10 | $8.10 | 183,440 | — | — |
| 2019-11-27 | $6.84 | $6.84 | 132,030 | — | — |
| 2019-11-26 | $6.33 | $6.33 | 37,967 | — | — |
| 2019-11-25 | $6.45 | $6.45 | 34,457 | — | — |
| 2019-11-22 | $6.42 | $6.42 | 39,800 | — | — |
| 2019-11-21 | $6.45 | $6.45 | 26,127 | — | — |
| 2019-11-20 | $6.06 | $6.06 | 45,447 | — | — |
| 2019-11-19 | $6.12 | $6.12 | 53,627 | — | — |
| 2019-11-18 | $6.33 | $6.33 | 98,963 | — | — |
| 2019-11-15 | $7.44 | $7.44 | 19,870 | — | — |
| 2019-11-14 | $7.50 | $7.50 | 9,673 | — | — |
| 2019-11-13 | $7.44 | $7.44 | 27,323 | — | — |
| 2019-11-12 | $7.80 | $7.80 | 20,607 | — | — |
| 2019-11-11 | $7.50 | $7.50 | 38,897 | — | — |
| 2019-11-08 | $7.74 | $7.74 | 23,453 | — | — |
| 2019-11-07 | $8.10 | $8.10 | 18,187 | — | — |
| 2019-11-06 | $8.13 | $8.13 | 32,390 | — | — |
| 2019-11-05 | $7.95 | $7.95 | 48,823 | — | — |
| 2019-11-04 | $8.43 | $8.43 | 82,073 | — | — |
| 2019-11-01 | $7.86 | $7.86 | 93,067 | — | — |
| 2019-10-31 | $7.50 | $7.50 | 71,800 | — | — |
| 2019-10-30 | $7.11 | $7.11 | 58,780 | — | — |
| 2019-10-29 | $7.14 | $7.14 | 140,413 | — | — |
| 2019-10-28 | $7.47 | $7.47 | 489,373 | — | — |
| 2019-10-25 | $10.59 | $10.59 | 456,300 | — | — |
| 2019-10-24 | $9.27 | $9.27 | 695,200 | — | — |
| 2019-10-23 | $6.51 | $6.51 | 10,047 | — | — |
| 2019-10-22 | $6.30 | $6.30 | 7,100 | — | — |
| 2019-10-21 | $6.33 | $6.33 | 11,417 | — | — |
| 2019-10-18 | $6.36 | $6.36 | 16,077 | — | — |
| 2019-10-17 | $6.00 | $6.00 | 13,467 | — | — |
| 2019-10-16 | $6.15 | $6.15 | 11,767 | — | — |
| 2019-10-15 | $5.91 | $5.91 | 13,253 | — | — |
| 2019-10-14 | $5.94 | $5.94 | 3,750 | — | — |
| 2019-10-11 | $5.94 | $5.94 | 21,543 | — | — |
| 2019-10-10 | $5.88 | $5.88 | 23,383 | — | — |
| 2019-10-09 | $6.03 | $6.03 | 11,193 | — | — |
| 2019-10-08 | $6.03 | $6.03 | 16,743 | — | — |
| 2019-10-07 | $6.39 | $6.39 | 6,930 | — | — |
| 2019-10-04 | $6.33 | $6.33 | 9,573 | — | — |
| 2019-10-03 | $6.48 | $6.48 | 10,230 | — | — |
| 2019-10-02 | $6.48 | $6.48 | 9,637 | — | — |
| 2019-10-01 | $6.57 | $6.57 | 10,757 | — | — |
| 2019-09-30 | $6.90 | $6.90 | 26,947 | — | — |
| 2019-09-27 | $6.90 | $6.90 | 11,327 | — | — |
| 2019-09-26 | $6.96 | $6.96 | 8,557 | — | — |
| 2019-09-25 | $6.96 | $6.96 | 11,747 | — | — |
| 2019-09-24 | $6.90 | $6.90 | 13,317 | — | — |
| 2019-09-23 | $7.17 | $7.17 | 18,060 | — | — |
| 2019-09-20 | $7.23 | $7.23 | 12,353 | — | — |
| 2019-09-19 | $6.99 | $6.99 | 30,383 | — | — |
| 2019-09-18 | $6.57 | $6.57 | 11,423 | — | — |
| 2019-09-17 | $6.57 | $6.57 | 14,383 | — | — |
| 2019-09-16 | $6.93 | $6.93 | 9,857 | — | — |
| 2019-09-13 | $7.08 | $7.08 | 10,413 | — | — |
| 2019-09-12 | $6.90 | $6.90 | 11,393 | — | — |
| 2019-09-11 | $6.84 | $6.84 | 14,507 | — | — |
| 2019-09-10 | $6.81 | $6.81 | 7,827 | — | — |
| 2019-09-09 | $6.54 | $6.54 | 10,000 | — | — |
| 2019-09-06 | $6.51 | $6.51 | 8,767 | — | — |
| 2019-09-05 | $6.69 | $6.69 | 24,007 | — | — |
| 2019-09-04 | $6.63 | $6.63 | 11,660 | — | — |
| 2019-09-03 | $6.69 | $6.69 | 10,300 | — | — |
| 2019-08-30 | $6.90 | $6.90 | 5,077 | — | — |
| 2019-08-29 | $6.72 | $6.72 | 14,513 | — | — |
| 2019-08-28 | $6.78 | $6.78 | 14,450 | — | — |
| 2019-08-27 | $6.93 | $6.93 | 11,033 | — | — |
| 2019-08-26 | $7.32 | $7.32 | 19,633 | — | — |
| 2019-08-23 | $7.14 | $7.14 | 36,423 | — | — |
| 2019-08-22 | $7.44 | $7.44 | 33,603 | — | — |
| 2019-08-21 | $7.50 | $7.50 | 72,353 | — | — |
| 2019-08-20 | $6.60 | $6.60 | 40,103 | — | — |
| 2019-08-19 | $6.06 | $6.06 | 46,853 | — | — |
| 2019-08-16 | $6.15 | $6.15 | 64,997 | — | — |
| 2019-08-15 | $6.30 | $6.30 | 18,123 | — | — |
| 2019-08-14 | $6.57 | $6.57 | 42,863 | — | — |
| 2019-08-13 | $6.78 | $6.78 | 14,427 | — | — |
| 2019-08-12 | $6.90 | $6.90 | 15,570 | — | — |
| 2019-08-09 | $6.84 | $6.84 | 10,457 | — | — |
| 2019-08-08 | $6.66 | $6.66 | 17,413 | — | — |
| 2019-08-07 | $6.39 | $6.39 | 18,220 | — | — |
| 2019-08-06 | $6.33 | $6.33 | 18,827 | — | — |
| 2019-08-05 | $6.36 | $6.36 | 72,600 | — | — |
| 2019-08-02 | $7.14 | $7.14 | 10,070 | — | — |
| 2019-08-01 | $6.93 | $6.93 | 10,540 | — | — |
| 2019-07-31 | $6.99 | $6.99 | 27,753 | — | — |
| 2019-07-30 | $7.29 | $7.29 | 13,153 | — | — |
| 2019-07-29 | $7.44 | $7.44 | 18,443 | — | — |
| 2019-07-26 | $7.50 | $7.50 | 16,830 | — | — |
| 2019-07-25 | $7.65 | $7.65 | 26,117 | — | — |
| 2019-07-24 | $7.56 | $7.56 | 63,497 | — | — |
| 2019-07-23 | $8.04 | $8.04 | 90,423 | — | — |
| 2019-07-22 | $7.02 | $7.02 | 20,303 | — | — |
| 2019-07-19 | $7.17 | $7.17 | 17,320 | — | — |
| 2019-07-18 | $7.05 | $7.05 | 11,880 | — | — |
| 2019-07-17 | $6.90 | $6.90 | 10,123 | — | — |
| 2019-07-16 | $6.90 | $6.90 | 17,380 | — | — |
| 2019-07-15 | $7.20 | $7.20 | 15,483 | — | — |
| 2019-07-12 | $6.96 | $6.96 | 14,387 | — | — |
| 2019-07-11 | $7.11 | $7.11 | 15,337 | — | — |
| 2019-07-10 | $7.20 | $7.20 | 14,197 | — | — |
| 2019-07-09 | $7.35 | $7.35 | 17,053 | — | — |
| 2019-07-08 | $7.17 | $7.17 | 39,910 | — | — |
| 2019-07-05 | $7.44 | $7.44 | 12,140 | — | — |
| 2019-07-03 | $7.20 | $7.20 | 13,000 | — | — |
| 2019-07-02 | $7.44 | $7.44 | 21,233 | — | — |
| 2019-07-01 | $7.35 | $7.35 | 12,073 | — | — |
| 2019-06-28 | $7.38 | $7.38 | 27,553 | — | — |
| 2019-06-27 | $7.41 | $7.41 | 10,250 | — | — |
| 2019-06-26 | $7.50 | $7.50 | 17,227 | — | — |
| 2019-06-25 | $7.68 | $7.68 | 30,737 | — | — |
| 2019-06-24 | $7.80 | $7.80 | 14,017 | — | — |
| 2019-06-21 | $7.95 | $7.95 | 16,987 | — | — |
| 2019-06-20 | $7.92 | $7.92 | 10,840 | — | — |
| 2019-06-19 | $7.86 | $7.86 | 13,400 | — | — |
| 2019-06-18 | $7.68 | $7.68 | 11,940 | — | — |
| 2019-06-17 | $7.50 | $7.50 | 44,777 | — | — |
| 2019-06-14 | $7.32 | $7.32 | 33,413 | — | — |
| 2019-06-13 | $7.32 | $7.32 | 74,267 | — | — |
| 2019-06-12 | $7.50 | $7.50 | 33,233 | — | — |
| 2019-06-11 | $7.80 | $7.80 | 51,700 | — | — |
| 2019-06-10 | $7.80 | $7.80 | 55,743 | — | — |
| 2019-06-07 | $7.80 | $7.80 | 25,337 | — | — |
| 2019-06-06 | $8.10 | $8.10 | 38,810 | — | — |
| 2019-06-05 | $8.40 | $8.40 | 59,417 | — | — |
| 2019-06-04 | $8.88 | $8.88 | 254,243 | — | — |
| 2019-06-03 | $9.03 | $9.03 | 84,550 | — | — |
| 2019-05-31 | $9.75 | $9.75 | 148,773 | — | — |
| 2019-05-30 | $8.97 | $8.97 | 20,810 | — | — |
| 2019-05-29 | $8.76 | $8.76 | 33,357 | — | — |
| 2019-05-28 | $9.24 | $9.24 | 61,293 | — | — |
| 2019-05-24 | $8.85 | $8.85 | 28,400 | — | — |
| 2019-05-23 | $8.49 | $8.49 | 19,787 | — | — |
| 2019-05-22 | $8.64 | $8.64 | 22,643 | — | — |
| 2019-05-21 | $8.91 | $8.91 | 26,193 | — | — |
| 2019-05-20 | $9.15 | $9.15 | 70,607 | — | — |
| 2019-05-17 | $9.39 | $9.39 | 146,263 | — | — |
| 2019-05-16 | $8.10 | $8.10 | 36,883 | — | — |
| 2019-05-15 | $7.80 | $7.80 | 39,790 | — | — |
| 2019-05-14 | $7.95 | $7.95 | 49,637 | — | — |
| 2019-05-13 | $8.07 | $8.07 | 48,907 | — | — |
| 2019-05-10 | $8.10 | $8.10 | 45,920 | — | — |
| 2019-05-09 | $8.58 | $8.58 | 36,963 | — | — |
| 2019-05-08 | $8.85 | $8.85 | 22,810 | — | — |
| 2019-05-07 | $8.85 | $8.85 | 26,870 | — | — |
| 2019-05-06 | $8.82 | $8.82 | 30,220 | — | — |
| 2019-05-03 | $8.73 | $8.73 | 55,230 | — | — |
| 2019-05-02 | $8.97 | $8.97 | 22,953 | — | — |
| 2019-05-01 | $8.94 | $8.94 | 20,433 | — | — |
| 2019-04-30 | $9.15 | $9.15 | 21,953 | — | — |
| 2019-04-29 | $8.79 | $8.79 | 41,910 | — | — |
| 2019-04-26 | $8.79 | $8.79 | 44,710 | — | — |
| 2019-04-25 | $8.58 | $8.58 | 54,007 | — | — |
| 2019-04-24 | $8.82 | $8.82 | 67,880 | — | — |
| 2019-04-23 | $9.18 | $9.18 | 121,827 | — | — |
| 2019-04-22 | $8.85 | $8.85 | 114,503 | — | — |
| 2019-04-18 | $9.30 | $9.30 | 674,933 | — | — |
| 2019-04-17 | $13.59 | $13.59 | 40,903 | — | — |
| 2019-04-16 | $15.00 | $15.00 | 17,553 | — | — |
| 2019-04-15 | $14.31 | $14.31 | 43,973 | — | — |
| 2019-04-12 | $16.20 | $16.20 | 8,527 | — | — |
| 2019-04-11 | $16.20 | $16.20 | 9,870 | — | — |
| 2019-04-10 | $16.86 | $16.86 | 17,187 | — | — |
| 2019-04-09 | $17.37 | $17.37 | 22,113 | — | — |
| 2019-04-08 | $16.80 | $16.80 | 21,600 | — | — |
| 2019-04-05 | $16.44 | $16.44 | 10,247 | — | — |
| 2019-04-04 | $16.80 | $16.80 | 10,603 | — | — |
| 2019-04-03 | $17.52 | $17.52 | 30,740 | — | — |
| 2019-04-02 | $18.00 | $18.00 | 36,550 | — | — |
| 2019-04-01 | $18.00 | $18.00 | 66,043 | — | — |
| 2019-03-29 | $14.40 | $14.40 | 20,050 | — | — |
| 2019-03-28 | $13.80 | $13.80 | 14,090 | — | — |
| 2019-03-27 | $14.07 | $14.07 | 22,873 | — | — |
| 2019-03-26 | $14.40 | $14.40 | 17,340 | — | — |
| 2019-03-25 | $14.10 | $14.10 | 41,383 | — | — |
| 2019-03-22 | $15.09 | $15.09 | 28,300 | — | — |
| 2019-03-21 | $15.45 | $15.45 | 24,290 | — | — |
| 2019-03-20 | $16.50 | $16.50 | 38,657 | — | — |
| 2019-03-19 | $16.77 | $16.77 | 20,730 | — | — |
| 2019-03-18 | $17.40 | $17.40 | 13,623 | — | — |
| 2019-03-15 | $18.30 | $18.30 | 20,370 | — | — |
| 2019-03-14 | $17.13 | $17.13 | 15,213 | — | — |
| 2019-03-13 | $17.13 | $17.13 | 14,193 | — | — |
| 2019-03-12 | $17.19 | $17.19 | 11,970 | — | — |
| 2019-03-11 | $16.71 | $16.71 | 29,450 | — | — |
| 2019-03-08 | $16.80 | $16.80 | 20,353 | — | — |
| 2019-03-07 | $17.40 | $17.40 | 11,153 | — | — |
| 2019-03-06 | $17.70 | $17.70 | 28,987 | — | — |
| 2019-03-05 | $18.60 | $18.60 | 15,837 | — | — |
| 2019-03-04 | $18.60 | $18.60 | 29,250 | — | — |
| 2019-03-01 | $17.70 | $17.70 | 12,743 | — | — |
| 2019-02-28 | $17.55 | $17.55 | 55,290 | — | — |
| 2019-02-27 | $18.09 | $18.09 | 15,180 | — | — |
| 2019-02-26 | $18.60 | $18.60 | 21,543 | — | — |
| 2019-02-25 | $18.60 | $18.60 | 81,757 | — | — |
| 2019-02-22 | $18.57 | $18.57 | 79,480 | — | — |
| 2019-02-21 | $18.60 | $18.60 | 131,583 | — | — |
| 2019-02-20 | $19.50 | $19.50 | 149,150 | — | — |
| 2019-02-19 | $16.80 | $16.80 | 23,093 | — | — |
| 2019-02-15 | $16.23 | $16.23 | 13,243 | — | — |
| 2019-02-14 | $15.90 | $15.90 | 16,517 | — | — |
| 2019-02-13 | $16.50 | $16.50 | 17,813 | — | — |
| 2019-02-12 | $16.53 | $16.53 | 20,870 | — | — |
| 2019-02-11 | $15.87 | $15.87 | 9,040 | — | — |
| 2019-02-08 | $15.63 | $15.63 | 9,093 | — | — |
| 2019-02-07 | $16.35 | $16.35 | 20,187 | — | — |
| 2019-02-06 | $16.80 | $16.80 | 11,287 | — | — |
| 2019-02-05 | $16.65 | $16.65 | 11,530 | — | — |
| 2019-02-04 | $17.40 | $17.40 | 21,050 | — | — |
| 2019-02-01 | $16.50 | $16.50 | 11,643 | — | — |
| 2019-01-31 | $16.65 | $16.65 | 9,597 | — | — |
| 2019-01-30 | $16.80 | $16.80 | 19,000 | — | — |
| 2019-01-29 | $16.20 | $16.20 | 18,803 | — | — |
| 2019-01-28 | $16.05 | $16.05 | 26,880 | — | — |
| 2019-01-25 | $16.56 | $16.56 | 25,860 | — | — |
| 2019-01-24 | $15.03 | $15.03 | 12,810 | — | — |
| 2019-01-23 | $15.60 | $15.60 | 18,370 | — | — |
| 2019-01-22 | $14.91 | $14.91 | 28,703 | — | — |
| 2019-01-18 | $14.55 | $14.55 | 54,203 | — | — |
| 2019-01-17 | $13.68 | $13.68 | 45,490 | — | — |
| 2019-01-16 | $12.90 | $12.90 | 8,170 | — | — |
| 2019-01-15 | $13.20 | $13.20 | 10,983 | — | — |
| 2019-01-14 | $12.90 | $12.90 | 3,910 | — | — |
| 2019-01-11 | $13.26 | $13.26 | 7,337 | — | — |
| 2019-01-10 | $13.05 | $13.05 | 11,480 | — | — |
| 2019-01-09 | $13.35 | $13.35 | 20,717 | — | — |
| 2019-01-08 | $13.59 | $13.59 | 15,340 | — | — |
| 2019-01-07 | $13.80 | $13.80 | 10,553 | — | — |
| 2019-01-04 | $13.80 | $13.80 | 10,417 | — | — |
| 2019-01-03 | $13.05 | $13.05 | 15,913 | — | — |
| 2019-01-02 | $13.08 | $13.08 | 18,207 | — | — |