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
- 2012-03-13 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 | $8.68 | $11.96 | 500 | — | — |
| 2019-12-30 | $8.45 | $11.65 | 2,400 | — | — |
| 2019-12-27 | $8.37 | $11.54 | 3,300 | — | — |
| 2019-12-26 | $8.40 | $11.58 | 6,500 | — | — |
| 2019-12-24 | $8.24 | $11.36 | 300 | — | — |
| 2019-12-23 | $8.25 | $11.37 | 3,400 | — | — |
| 2019-12-20 | $8.11 | $11.18 | 6,000 | — | — |
| 2019-12-19 | $8.37 | $11.37 | 33,700 | — | — |
| 2019-12-18 | $8.35 | $11.34 | 4,900 | — | — |
| 2019-12-17 | $7.98 | $10.84 | 11,500 | — | — |
| 2019-12-16 | $7.91 | $10.74 | 4,100 | — | — |
| 2019-12-13 | $7.84 | $10.65 | 3,900 | — | — |
| 2019-12-12 | $7.82 | $10.62 | 3,200 | — | — |
| 2019-12-11 | $7.67 | $10.41 | 18,300 | — | — |
| 2019-12-10 | $7.67 | $10.41 | 3,700 | — | — |
| 2019-12-09 | $7.73 | $10.50 | 1,600 | — | — |
| 2019-12-06 | $7.78 | $10.56 | 4,700 | — | — |
| 2019-12-05 | $7.73 | $10.50 | 9,700 | — | — |
| 2019-12-04 | $7.56 | $10.27 | 7,000 | — | — |
| 2019-12-03 | $7.44 | $10.10 | 4,400 | — | — |
| 2019-12-02 | $7.46 | $10.12 | 2,700 | — | — |
| 2019-11-29 | $7.23 | $9.81 | 0 | — | — |
| 2019-11-27 | $7.23 | $9.81 | 1,300 | — | — |
| 2019-11-26 | $7.19 | $9.76 | 300 | — | — |
| 2019-11-25 | $7.45 | $10.11 | 1,800 | — | — |
| 2019-11-22 | $7.53 | $10.22 | 2,400 | — | — |
| 2019-11-21 | $7.41 | $10.06 | 3,000 | — | — |
| 2019-11-20 | $7.40 | $10.04 | 2,600 | — | — |
| 2019-11-19 | $7.33 | $9.95 | 2,800 | — | — |
| 2019-11-18 | $7.43 | $10.08 | 4,300 | — | — |
| 2019-11-15 | $7.66 | $10.40 | 3,000 | — | — |
| 2019-11-14 | $7.47 | $10.14 | 3,200 | — | — |
| 2019-11-13 | $7.44 | $10.10 | 1,700 | — | — |
| 2019-11-12 | $7.56 | $10.26 | 4,300 | — | — |
| 2019-11-11 | $7.68 | $10.42 | 8,100 | — | — |
| 2019-11-08 | $7.55 | $10.25 | 4,000 | — | — |
| 2019-11-07 | $8.00 | $10.86 | 500 | — | — |
| 2019-11-06 | $8.01 | $10.87 | 15,600 | — | — |
| 2019-11-05 | $8.16 | $11.07 | 2,000 | — | — |
| 2019-11-04 | $8.06 | $10.94 | 5,200 | — | — |
| 2019-11-01 | $8.09 | $10.97 | 6,600 | — | — |
| 2019-10-31 | $8.15 | $11.05 | 18,900 | — | — |
| 2019-10-30 | $8.50 | $11.53 | 2,200 | — | — |
| 2019-10-29 | $8.39 | $11.38 | 6,600 | — | — |
| 2019-10-28 | $8.52 | $11.56 | 6,700 | — | — |
| 2019-10-25 | $8.23 | $11.16 | 3,300 | — | — |
| 2019-10-24 | $8.15 | $11.05 | 14,000 | — | — |
| 2019-10-23 | $8.14 | $11.04 | 2,300 | — | — |
| 2019-10-22 | $8.10 | $10.99 | 4,400 | — | — |
| 2019-10-21 | $7.61 | $10.32 | 1,600 | — | — |
| 2019-10-18 | $7.59 | $10.30 | 400 | — | — |
| 2019-10-17 | $7.83 | $10.31 | 5,000 | — | — |
| 2019-10-16 | $7.80 | $10.27 | 37,600 | — | — |
| 2019-10-15 | $7.71 | $10.15 | 500 | — | — |
| 2019-10-14 | $7.64 | $10.06 | 800 | — | — |
| 2019-10-11 | $7.47 | $9.83 | 300 | — | — |
| 2019-10-10 | $7.38 | $9.71 | 2,800 | — | — |
| 2019-10-09 | $7.45 | $9.81 | 500 | — | — |
| 2019-10-08 | $7.29 | $9.60 | 5,200 | — | — |
| 2019-10-07 | $7.29 | $9.60 | 1,300 | — | — |
| 2019-10-04 | $7.34 | $9.66 | 2,600 | — | — |
| 2019-10-03 | $7.19 | $9.46 | 1,900 | — | — |
| 2019-10-02 | $7.19 | $9.46 | 1,900 | — | — |
| 2019-10-01 | $7.37 | $9.70 | 7,300 | — | — |
| 2019-09-30 | $7.57 | $9.96 | 12,300 | — | — |
| 2019-09-27 | $7.62 | $10.02 | 3,400 | — | — |
| 2019-09-26 | $7.62 | $10.02 | 3,400 | — | — |
| 2019-09-25 | $7.52 | $9.89 | 5,000 | — | — |
| 2019-09-24 | $7.49 | $9.85 | 1,300 | — | — |
| 2019-09-23 | $7.54 | $9.92 | 600 | — | — |
| 2019-09-20 | $7.50 | $9.87 | 1,100 | — | — |
| 2019-09-19 | $7.53 | $9.91 | 5,600 | — | — |
| 2019-09-18 | $7.73 | $10.17 | 2,500 | — | — |
| 2019-09-17 | $7.52 | $9.89 | 700 | — | — |
| 2019-09-16 | $7.42 | $9.76 | 10,600 | — | — |
| 2019-09-13 | $7.68 | $10.10 | 2,500 | — | — |
| 2019-09-12 | $7.64 | $10.05 | 800 | — | — |
| 2019-09-11 | $7.62 | $10.02 | 2,200 | — | — |
| 2019-09-10 | $7.63 | $10.04 | 3,300 | — | — |
| 2019-09-09 | $7.75 | $10.20 | 2,100 | — | — |
| 2019-09-06 | $7.62 | $10.02 | 3,800 | — | — |
| 2019-09-05 | $7.43 | $9.77 | 229,500 | — | — |
| 2019-09-04 | $7.23 | $9.51 | 9,500 | — | — |
| 2019-09-03 | $6.99 | $9.20 | 7,700 | — | — |
| 2019-08-30 | $7.13 | $9.37 | 500 | — | — |
| 2019-08-29 | $6.88 | $9.05 | 4,500 | — | — |
| 2019-08-28 | $6.65 | $8.74 | 10,700 | — | — |
| 2019-08-27 | $6.77 | $8.90 | 3,900 | — | — |
| 2019-08-26 | $6.70 | $8.81 | 1,200 | — | — |
| 2019-08-23 | $6.90 | $9.07 | 1,125,100 | — | — |
| 2019-08-22 | $7.12 | $9.36 | 9,300 | — | — |
| 2019-08-21 | $7.18 | $9.44 | 4,800 | — | — |
| 2019-08-20 | $7.20 | $9.47 | 3,400 | — | — |
| 2019-08-19 | $7.12 | $9.36 | 2,300 | — | — |
| 2019-08-16 | $7.29 | $9.58 | 2,200 | — | — |
| 2019-08-15 | $7.35 | $9.66 | 7,200 | — | — |
| 2019-08-14 | $7.31 | $9.61 | 2,800 | — | — |
| 2019-08-13 | $7.66 | $10.07 | 14,000 | — | — |
| 2019-08-12 | $7.54 | $9.91 | 5,800 | — | — |
| 2019-08-09 | $7.82 | $10.28 | 2,500 | — | — |
| 2019-08-08 | $7.92 | $10.41 | 3,600 | — | — |
| 2019-08-07 | $7.87 | $10.35 | 16,700 | — | — |
| 2019-08-06 | $7.60 | $9.99 | 15,300 | — | — |
| 2019-08-05 | $7.51 | $9.87 | 5,900 | — | — |
| 2019-08-02 | $8.08 | $10.62 | 600 | — | — |
| 2019-08-01 | $8.08 | $10.62 | 7,100 | — | — |
| 2019-07-31 | $8.23 | $10.81 | 2,500 | — | — |
| 2019-07-30 | $8.40 | $11.04 | 1,700 | — | — |
| 2019-07-29 | $8.58 | $11.27 | 800 | — | — |
| 2019-07-26 | $8.78 | $11.54 | 3,700 | — | — |
| 2019-07-25 | $8.70 | $11.43 | 4,600 | — | — |
| 2019-07-24 | $9.26 | $12.17 | 1,400 | — | — |
| 2019-07-23 | $9.13 | $12.00 | 3,000 | — | — |
| 2019-07-22 | $9.19 | $12.08 | 1,300 | — | — |
| 2019-07-19 | $9.06 | $11.90 | 2,100 | — | — |
| 2019-07-18 | $9.07 | $11.92 | 36,000 | — | — |
| 2019-07-17 | $8.96 | $11.77 | 4,700 | — | — |
| 2019-07-16 | $8.94 | $11.75 | 35,600 | — | — |
| 2019-07-15 | $8.90 | $11.69 | 88,400 | — | — |
| 2019-07-12 | $9.08 | $11.93 | 11,400 | — | — |
| 2019-07-11 | $9.10 | $11.96 | 10,900 | — | — |
| 2019-07-10 | $9.42 | $12.38 | 40,800 | — | — |
| 2019-07-09 | $9.26 | $12.17 | 1,600 | — | — |
| 2019-07-08 | $9.19 | $12.08 | 9,100 | — | — |
| 2019-07-05 | $9.14 | $12.01 | 4,200 | — | — |
| 2019-07-03 | $8.64 | $11.35 | 2,400 | — | — |
| 2019-07-02 | $8.85 | $11.63 | 5,500 | — | — |
| 2019-07-01 | $8.72 | $11.45 | 3,600 | — | — |
| 2019-06-28 | $8.91 | $11.64 | 3,500 | — | — |
| 2019-06-27 | $8.52 | $11.13 | 73,200 | — | — |
| 2019-06-26 | $8.58 | $11.21 | 6,100 | — | — |
| 2019-06-25 | $8.55 | $11.17 | 3,400 | — | — |
| 2019-06-24 | $8.72 | $11.39 | 2,900 | — | — |
| 2019-06-21 | $8.67 | $11.33 | 1,900 | — | — |
| 2019-06-20 | $8.62 | $11.26 | 1,300 | — | — |
| 2019-06-19 | $8.31 | $10.86 | 600 | — | — |
| 2019-06-18 | $8.35 | $10.91 | 2,900 | — | — |
| 2019-06-17 | $8.15 | $10.65 | 7,000 | — | — |
| 2019-06-14 | $8.11 | $10.60 | 7,000 | — | — |
| 2019-06-13 | $8.32 | $10.87 | 40,900 | — | — |
| 2019-06-12 | $8.35 | $10.91 | 55,000 | — | — |
| 2019-06-11 | $8.49 | $11.09 | 14,400 | — | — |
| 2019-06-10 | $8.38 | $10.95 | 3,300 | — | — |
| 2019-06-07 | $8.48 | $11.08 | 33,100 | — | — |
| 2019-06-06 | $8.43 | $11.02 | 173,600 | — | — |
| 2019-06-05 | $8.20 | $10.72 | 1,900 | — | — |
| 2019-06-04 | $8.35 | $10.91 | 300 | — | — |
| 2019-06-03 | $8.28 | $10.81 | 2,900 | — | — |
| 2019-05-31 | $8.21 | $10.72 | 4,600 | — | — |
| 2019-05-30 | $8.10 | $10.58 | 53,300 | — | — |
| 2019-05-29 | $7.98 | $10.42 | 168,600 | — | — |
| 2019-05-28 | $7.74 | $10.11 | 82,600 | — | — |
| 2019-05-24 | $7.42 | $9.69 | 14,600 | — | — |
| 2019-05-23 | $7.48 | $9.77 | 2,600 | — | — |
| 2019-05-22 | $7.46 | $9.74 | 29,100 | — | — |
| 2019-05-21 | $7.28 | $9.51 | 190,000 | — | — |
| 2019-05-20 | $7.07 | $9.23 | 1,500 | — | — |
| 2019-05-17 | $6.79 | $8.87 | 8,100 | — | — |
| 2019-05-16 | $6.93 | $9.05 | 2,700 | — | — |
| 2019-05-15 | $7.08 | $9.25 | 2,000 | — | — |
| 2019-05-14 | $7.28 | $9.51 | 12,200 | — | — |
| 2019-05-13 | $7.28 | $9.51 | 2,600 | — | — |
| 2019-05-10 | $7.53 | $9.84 | 2,700 | — | — |
| 2019-05-09 | $7.66 | $10.00 | 600 | — | — |
| 2019-05-08 | $7.89 | $10.31 | 3,000 | — | — |
| 2019-05-07 | $7.57 | $9.89 | 5,800 | — | — |
| 2019-05-06 | $7.68 | $10.03 | 13,700 | — | — |
| 2019-05-03 | $7.93 | $10.36 | 35,600 | — | — |
| 2019-05-02 | $7.89 | $10.30 | 1,300 | — | — |
| 2019-05-01 | $7.83 | $10.22 | 100 | — | — |
| 2019-04-30 | $7.83 | $10.22 | 900 | — | — |
| 2019-04-29 | $7.82 | $10.21 | 2,200 | — | — |
| 2019-04-26 | $7.85 | $10.25 | 3,300 | — | — |
| 2019-04-25 | $7.80 | $10.18 | 8,200 | — | — |
| 2019-04-24 | $7.69 | $10.04 | 6,500 | — | — |
| 2019-04-23 | $7.87 | $10.27 | 4,000 | — | — |
| 2019-04-22 | $7.71 | $10.06 | 12,300 | — | — |
| 2019-04-18 | $7.73 | $10.09 | 600 | — | — |
| 2019-04-17 | $7.58 | $9.89 | 21,400 | — | — |
| 2019-04-16 | $7.81 | $10.19 | 8,000 | — | — |
| 2019-04-15 | $7.78 | $10.16 | 23,100 | — | — |
| 2019-04-12 | $7.77 | $10.14 | 201,500 | — | — |
| 2019-04-11 | $7.89 | $10.30 | 85,600 | — | — |
| 2019-04-10 | $8.18 | $10.68 | 189,700 | — | — |
| 2019-04-09 | $8.07 | $10.53 | 1,400 | — | — |
| 2019-04-08 | $8.20 | $10.70 | 1,800 | — | — |
| 2019-04-05 | $8.17 | $10.66 | 6,200 | — | — |
| 2019-04-04 | $8.00 | $10.44 | 1,600 | — | — |
| 2019-04-03 | $7.93 | $10.34 | 40,900 | — | — |
| 2019-04-02 | $8.35 | $10.89 | 79,000 | — | — |
| 2019-04-01 | $8.30 | $10.83 | 72,200 | — | — |
| 2019-03-29 | $7.94 | $10.36 | 480 | — | — |
| 2019-03-28 | $7.83 | $10.22 | 99,720 | — | — |
| 2019-03-27 | $7.43 | $9.70 | 168,840 | — | — |
| 2019-03-26 | $7.89 | $10.29 | 1,800 | — | — |
| 2019-03-25 | $7.82 | $10.20 | 4,440 | — | — |
| 2019-03-22 | $7.67 | $10.00 | 7,440 | — | — |
| 2019-03-21 | $8.18 | $10.66 | 3,720 | — | — |
| 2019-03-20 | $8.71 | $11.36 | 5,520 | — | — |
| 2019-03-19 | $8.63 | $11.25 | 1,680 | — | — |
| 2019-03-18 | $8.73 | $11.38 | 1,200 | — | — |
| 2019-03-15 | $8.64 | $11.27 | 1,800 | — | — |
| 2019-03-14 | $8.53 | $11.13 | 4,560 | — | — |
| 2019-03-13 | $8.70 | $11.35 | 2,520 | — | — |
| 2019-03-12 | $8.59 | $11.21 | 2,040 | — | — |
| 2019-03-11 | $8.50 | $11.09 | 9,120 | — | — |
| 2019-03-08 | $8.00 | $10.44 | 120 | — | — |
| 2019-03-07 | $8.00 | $10.44 | 9,720 | — | — |
| 2019-03-06 | $8.04 | $10.49 | 33,840 | — | — |
| 2019-03-05 | $8.36 | $10.90 | 0 | — | — |
| 2019-03-04 | $8.36 | $10.90 | 120 | — | — |
| 2019-03-01 | $8.36 | $10.90 | 5,520 | — | — |
| 2019-02-28 | $8.51 | $11.09 | 2,040 | — | — |
| 2019-02-27 | $8.83 | $11.51 | 15,960 | — | — |
| 2019-02-26 | $8.84 | $11.53 | 1,200 | — | — |
| 2019-02-25 | $8.68 | $11.31 | 5,400 | — | — |
| 2019-02-22 | $8.83 | $11.51 | 1,920 | — | — |
| 2019-02-21 | $8.74 | $11.40 | 144,240 | — | — |
| 2019-02-20 | $8.72 | $11.36 | 139,680 | — | — |
| 2019-02-19 | $9.03 | $11.78 | 28,200 | — | — |
| 2019-02-15 | $9.12 | $11.89 | 33,480 | — | — |
| 2019-02-14 | $9.13 | $11.90 | 11,400 | — | — |
| 2019-02-13 | $8.78 | $11.44 | 2,640 | — | — |
| 2019-02-12 | $9.09 | $11.85 | 10,920 | — | — |
| 2019-02-11 | $8.77 | $11.43 | 5,760 | — | — |
| 2019-02-08 | $8.88 | $11.58 | 15,600 | — | — |
| 2019-02-07 | $8.83 | $11.52 | 2,520 | — | — |
| 2019-02-06 | $8.74 | $11.40 | 33,000 | — | — |
| 2019-02-05 | $9.29 | $12.11 | 4,440 | — | — |
| 2019-02-04 | $9.32 | $12.15 | 2,520 | — | — |
| 2019-02-01 | $8.98 | $11.71 | 18,000 | — | — |
| 2019-01-31 | $9.28 | $12.10 | 638,400 | — | — |
| 2019-01-30 | $8.71 | $11.35 | 74,400 | — | — |
| 2019-01-29 | $8.68 | $11.31 | 12,720 | — | — |
| 2019-01-28 | $8.58 | $11.19 | 3,720 | — | — |
| 2019-01-25 | $8.59 | $11.20 | 11,040 | — | — |
| 2019-01-24 | $8.40 | $10.95 | 6,240 | — | — |
| 2019-01-23 | $8.40 | $10.95 | 34,680 | — | — |
| 2019-01-22 | $8.11 | $10.57 | 7,080 | — | — |
| 2019-01-18 | $8.28 | $10.78 | 6,120 | — | — |
| 2019-01-17 | $8.28 | $10.78 | 1,440 | — | — |
| 2019-01-16 | $8.39 | $10.94 | 5,160 | — | — |
| 2019-01-15 | $8.30 | $10.82 | 3,720 | — | — |
| 2019-01-14 | $8.38 | $10.91 | 14,160 | — | — |
| 2019-01-11 | $8.33 | $10.86 | 1,440 | — | — |
| 2019-01-10 | $8.38 | $10.91 | 7,800 | — | — |
| 2019-01-09 | $8.45 | $11.01 | 309,720 | — | — |
| 2019-01-08 | $7.96 | $10.37 | 960 | — | — |
| 2019-01-07 | $8.25 | $10.75 | 4,080 | — | — |
| 2019-01-04 | $8.00 | $10.43 | 9,600 | — | — |
| 2019-01-03 | $8.00 | $10.43 | 208,440 | — | — |
| 2019-01-02 | $7.93 | $10.33 | 368,280 | — | — |