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
- 2008-06-24 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 | $7.94 | $8.52 | 18,700 | — | — |
| 2019-12-30 | $7.95 | $8.53 | 10,200 | — | — |
| 2019-12-27 | $7.86 | $8.44 | 32,000 | — | — |
| 2019-12-26 | $7.88 | $8.46 | 26,300 | — | — |
| 2019-12-24 | $7.64 | $8.20 | 15,400 | — | — |
| 2019-12-23 | $7.49 | $8.04 | 36,600 | — | — |
| 2019-12-20 | $7.28 | $7.81 | 176,700 | — | — |
| 2019-12-19 | $7.31 | $7.84 | 11,300 | — | — |
| 2019-12-18 | $7.34 | $7.88 | 21,100 | — | — |
| 2019-12-17 | $7.44 | $7.98 | 42,400 | — | — |
| 2019-12-16 | $7.36 | $7.90 | 229,200 | — | — |
| 2019-12-13 | $7.70 | $8.26 | 74,200 | — | — |
| 2019-12-12 | $7.78 | $8.35 | 26,200 | — | — |
| 2019-12-11 | $7.65 | $8.21 | 78,000 | — | — |
| 2019-12-10 | $7.62 | $8.18 | 8,200 | — | — |
| 2019-12-09 | $7.62 | $8.18 | 9,700 | — | — |
| 2019-12-06 | $7.88 | $8.46 | 13,100 | — | — |
| 2019-12-05 | $7.88 | $8.46 | 8,500 | — | — |
| 2019-12-04 | $7.94 | $8.52 | 31,600 | — | — |
| 2019-12-03 | $7.98 | $8.56 | 24,000 | — | — |
| 2019-12-02 | $7.59 | $8.15 | 133,900 | — | — |
| 2019-11-29 | $8.52 | $9.14 | 4,200 | — | — |
| 2019-11-27 | $8.36 | $8.97 | 21,500 | — | — |
| 2019-11-26 | $8.48 | $9.10 | 20,200 | — | — |
| 2019-11-25 | $8.19 | $8.79 | 13,300 | — | — |
| 2019-11-22 | $8.16 | $8.76 | 4,100 | — | — |
| 2019-11-21 | $8.18 | $8.78 | 9,500 | — | — |
| 2019-11-20 | $8.39 | $9.00 | 21,700 | — | — |
| 2019-11-19 | $8.15 | $8.75 | 10,000 | — | — |
| 2019-11-18 | $8.12 | $8.71 | 7,900 | — | — |
| 2019-11-15 | $8.04 | $8.63 | 11,000 | — | — |
| 2019-11-14 | $8.34 | $8.95 | 19,600 | — | — |
| 2019-11-13 | $8.22 | $8.82 | 37,400 | — | — |
| 2019-11-12 | $8.20 | $8.80 | 12,000 | — | — |
| 2019-11-11 | $7.98 | $8.56 | 9,000 | — | — |
| 2019-11-08 | $8.24 | $8.84 | 105,900 | — | — |
| 2019-11-07 | $8.18 | $8.78 | 10,600 | — | — |
| 2019-11-06 | $8.15 | $8.75 | 19,800 | — | — |
| 2019-11-05 | $7.81 | $8.38 | 29,900 | — | — |
| 2019-11-04 | $8.08 | $8.67 | 19,900 | — | — |
| 2019-11-01 | $8.59 | $9.22 | 54,700 | — | — |
| 2019-10-31 | $8.55 | $9.18 | 80,500 | — | — |
| 2019-10-30 | $8.08 | $8.67 | 157,300 | — | — |
| 2019-10-29 | $9.58 | $10.28 | 4,900 | — | — |
| 2019-10-28 | $9.58 | $10.28 | 4,200 | — | — |
| 2019-10-25 | $9.64 | $10.35 | 11,600 | — | — |
| 2019-10-24 | $9.63 | $10.33 | 14,100 | — | — |
| 2019-10-23 | $9.12 | $9.79 | 16,500 | — | — |
| 2019-10-22 | $9.22 | $9.89 | 92,100 | — | — |
| 2019-10-21 | $9.25 | $9.93 | 13,300 | — | — |
| 2019-10-18 | $9.64 | $10.35 | 19,400 | — | — |
| 2019-10-17 | $9.59 | $10.29 | 15,000 | — | — |
| 2019-10-16 | $9.09 | $9.76 | 5,700 | — | — |
| 2019-10-15 | $9.00 | $9.66 | 20,200 | — | — |
| 2019-10-14 | $9.12 | $9.79 | 10,100 | — | — |
| 2019-10-11 | $9.18 | $9.85 | 23,300 | — | — |
| 2019-10-10 | $9.60 | $10.30 | 29,500 | — | — |
| 2019-10-09 | $9.41 | $10.10 | 63,600 | — | — |
| 2019-10-08 | $9.47 | $10.16 | 91,000 | — | — |
| 2019-10-07 | $9.16 | $9.83 | 17,500 | — | — |
| 2019-10-04 | $9.21 | $9.88 | 23,900 | — | — |
| 2019-10-03 | $8.85 | $9.50 | 9,400 | — | — |
| 2019-10-02 | $8.79 | $9.43 | 9,400 | — | — |
| 2019-10-01 | $8.76 | $9.40 | 13,800 | — | — |
| 2019-09-30 | $8.50 | $9.12 | 33,500 | — | — |
| 2019-09-27 | $8.75 | $9.39 | 34,600 | — | — |
| 2019-09-26 | $8.72 | $9.36 | 7,200 | — | — |
| 2019-09-25 | $8.56 | $9.19 | 11,600 | — | — |
| 2019-09-24 | $8.77 | $9.41 | 13,000 | — | — |
| 2019-09-23 | $8.68 | $9.32 | 17,000 | — | — |
| 2019-09-20 | $8.32 | $8.93 | 3,700 | — | — |
| 2019-09-19 | $8.14 | $8.74 | 11,400 | — | — |
| 2019-09-18 | $7.93 | $8.51 | 22,500 | — | — |
| 2019-09-17 | $8.15 | $8.75 | 3,400 | — | — |
| 2019-09-16 | $7.82 | $8.39 | 204,500 | — | — |
| 2019-09-13 | $7.72 | $8.28 | 25,800 | — | — |
| 2019-09-12 | $7.93 | $8.51 | 21,200 | — | — |
| 2019-09-11 | $8.01 | $8.60 | 30,300 | — | — |
| 2019-09-10 | $8.06 | $8.65 | 30,600 | — | — |
| 2019-09-09 | $8.22 | $8.82 | 39,300 | — | — |
| 2019-09-06 | $8.45 | $9.07 | 53,800 | — | — |
| 2019-09-05 | $8.60 | $9.23 | 75,500 | — | — |
| 2019-09-04 | $9.50 | $10.20 | 106,700 | — | — |
| 2019-09-03 | $9.20 | $9.87 | 49,500 | — | — |
| 2019-08-30 | $9.11 | $9.78 | 32,000 | — | — |
| 2019-08-29 | $9.05 | $9.71 | 98,300 | — | — |
| 2019-08-28 | $9.53 | $10.23 | 45,400 | — | — |
| 2019-08-27 | $9.57 | $10.27 | 42,700 | — | — |
| 2019-08-26 | $8.87 | $9.52 | 52,200 | — | — |
| 2019-08-23 | $9.02 | $9.68 | 24,200 | — | — |
| 2019-08-22 | $8.83 | $9.48 | 47,000 | — | — |
| 2019-08-21 | $8.99 | $9.65 | 67,100 | — | — |
| 2019-08-20 | $8.92 | $9.57 | 6,000 | — | — |
| 2019-08-19 | $8.68 | $9.32 | 42,400 | — | — |
| 2019-08-16 | $8.95 | $9.61 | 57,500 | — | — |
| 2019-08-15 | $8.94 | $9.59 | 40,000 | — | — |
| 2019-08-14 | $8.80 | $9.44 | 49,500 | — | — |
| 2019-08-13 | $8.65 | $9.28 | 113,200 | — | — |
| 2019-08-12 | $9.01 | $9.67 | 23,700 | — | — |
| 2019-08-09 | $8.97 | $9.63 | 43,500 | — | — |
| 2019-08-08 | $9.05 | $9.71 | 78,000 | — | — |
| 2019-08-07 | $8.80 | $9.44 | 414,300 | — | — |
| 2019-08-06 | $8.37 | $8.98 | 66,300 | — | — |
| 2019-08-05 | $7.90 | $8.48 | 82,000 | — | — |
| 2019-08-02 | $8.21 | $8.81 | 29,600 | — | — |
| 2019-08-01 | $8.27 | $8.88 | 55,000 | — | — |
| 2019-07-31 | $7.97 | $8.55 | 105,000 | — | — |
| 2019-07-30 | $8.42 | $9.04 | 23,700 | — | — |
| 2019-07-29 | $8.30 | $8.91 | 28,100 | — | — |
| 2019-07-26 | $8.15 | $8.75 | 42,000 | — | — |
| 2019-07-25 | $8.20 | $8.80 | 39,400 | — | — |
| 2019-07-24 | $8.42 | $9.04 | 48,100 | — | — |
| 2019-07-23 | $8.21 | $8.81 | 53,400 | — | — |
| 2019-07-22 | $8.37 | $8.98 | 111,300 | — | — |
| 2019-07-19 | $8.31 | $8.92 | 75,500 | — | — |
| 2019-07-18 | $8.15 | $8.75 | 29,100 | — | — |
| 2019-07-17 | $7.90 | $8.48 | 33,900 | — | — |
| 2019-07-16 | $7.65 | $8.21 | 32,400 | — | — |
| 2019-07-15 | $7.60 | $8.16 | 51,900 | — | — |
| 2019-07-12 | $7.46 | $8.01 | 35,600 | — | — |
| 2019-07-11 | $7.56 | $8.11 | 11,000 | — | — |
| 2019-07-10 | $7.49 | $8.04 | 91,800 | — | — |
| 2019-07-09 | $7.18 | $7.71 | 23,700 | — | — |
| 2019-07-08 | $7.09 | $7.61 | 52,000 | — | — |
| 2019-07-05 | $7.15 | $7.67 | 27,600 | — | — |
| 2019-07-03 | $7.34 | $7.88 | 20,700 | — | — |
| 2019-07-02 | $7.26 | $7.79 | 32,200 | — | — |
| 2019-07-01 | $6.75 | $7.24 | 19,500 | — | — |
| 2019-06-28 | $7.05 | $7.57 | 28,200 | — | — |
| 2019-06-27 | $6.89 | $7.39 | 66,300 | — | — |
| 2019-06-26 | $7.31 | $7.84 | 160,800 | — | — |
| 2019-06-25 | $7.10 | $7.62 | 157,600 | — | — |
| 2019-06-24 | $6.93 | $7.44 | 30,900 | — | — |
| 2019-06-21 | $6.88 | $7.38 | 33,900 | — | — |
| 2019-06-20 | $6.84 | $7.34 | 80,900 | — | — |
| 2019-06-19 | $6.66 | $7.15 | 62,500 | — | — |
| 2019-06-18 | $6.56 | $7.04 | 25,700 | — | — |
| 2019-06-17 | $6.57 | $7.05 | 34,200 | — | — |
| 2019-06-14 | $6.32 | $6.78 | 139,900 | — | — |
| 2019-06-13 | $6.25 | $6.71 | 13,400 | — | — |
| 2019-06-12 | $6.23 | $6.69 | 29,200 | — | — |
| 2019-06-11 | $6.17 | $6.62 | 5,000 | — | — |
| 2019-06-10 | $6.10 | $6.55 | 19,700 | — | — |
| 2019-06-07 | $6.14 | $6.59 | 32,700 | — | — |
| 2019-06-06 | $6.18 | $6.63 | 11,300 | — | — |
| 2019-06-05 | $6.15 | $6.60 | 31,700 | — | — |
| 2019-06-04 | $6.13 | $6.58 | 38,600 | — | — |
| 2019-06-03 | $5.99 | $6.43 | 59,600 | — | — |
| 2019-05-31 | $5.74 | $6.16 | 28,000 | — | — |
| 2019-05-30 | $5.58 | $5.99 | 18,200 | — | — |
| 2019-05-29 | $5.49 | $5.89 | 25,600 | — | — |
| 2019-05-28 | $5.41 | $5.81 | 15,700 | — | — |
| 2019-05-24 | $5.52 | $5.92 | 52,700 | — | — |
| 2019-05-23 | $5.62 | $6.03 | 13,600 | — | — |
| 2019-05-22 | $5.67 | $6.08 | 13,100 | — | — |
| 2019-05-21 | $5.65 | $6.06 | 64,200 | — | — |
| 2019-05-20 | $5.59 | $6.00 | 6,200 | — | — |
| 2019-05-17 | $5.63 | $6.04 | 106,700 | — | — |
| 2019-05-16 | $5.58 | $5.99 | 8,200 | — | — |
| 2019-05-15 | $5.75 | $6.17 | 14,500 | — | — |
| 2019-05-14 | $5.74 | $6.16 | 12,700 | — | — |
| 2019-05-13 | $5.76 | $6.18 | 53,000 | — | — |
| 2019-05-10 | $5.60 | $6.01 | 104,000 | — | — |
| 2019-05-09 | $5.56 | $5.97 | 200 | — | — |
| 2019-05-08 | $5.47 | $5.87 | 76,300 | — | — |
| 2019-05-07 | $5.48 | $5.88 | 128,300 | — | — |
| 2019-05-06 | $5.41 | $5.81 | 57,700 | — | — |
| 2019-05-03 | $5.39 | $5.78 | 39,200 | — | — |
| 2019-05-02 | $5.35 | $5.74 | 67,500 | — | — |
| 2019-05-01 | $5.43 | $5.83 | 60,600 | — | — |
| 2019-04-30 | $5.08 | $5.45 | 100,300 | — | — |
| 2019-04-29 | $4.99 | $5.36 | 3,900 | — | — |
| 2019-04-26 | $5.09 | $5.46 | 15,100 | — | — |
| 2019-04-25 | $4.97 | $5.33 | 15,000 | — | — |
| 2019-04-24 | $5.07 | $5.44 | 5,000 | — | — |
| 2019-04-23 | $4.93 | $5.29 | 38,100 | — | — |
| 2019-04-22 | $5.01 | $5.38 | 38,200 | — | — |
| 2019-04-18 | $5.26 | $5.64 | 7,700 | — | — |
| 2019-04-17 | $5.26 | $5.64 | 13,700 | — | — |
| 2019-04-16 | $5.29 | $5.68 | 25,000 | — | — |
| 2019-04-15 | $5.32 | $5.71 | 10,000 | — | — |
| 2019-04-12 | $5.31 | $5.70 | 24,600 | — | — |
| 2019-04-11 | $5.42 | $5.82 | 73,900 | — | — |
| 2019-04-10 | $5.53 | $5.93 | 77,400 | — | — |
| 2019-04-09 | $5.52 | $5.92 | 18,200 | — | — |
| 2019-04-08 | $5.45 | $5.85 | 28,000 | — | — |
| 2019-04-05 | $5.31 | $5.70 | 8,100 | — | — |
| 2019-04-04 | $5.36 | $5.75 | 7,200 | — | — |
| 2019-04-03 | $5.16 | $5.54 | 12,600 | — | — |
| 2019-04-02 | $5.17 | $5.55 | 22,800 | — | — |
| 2019-04-01 | $5.19 | $5.57 | 25,200 | — | — |
| 2019-03-29 | $5.24 | $5.62 | 107,100 | — | — |
| 2019-03-28 | $5.34 | $5.73 | 5,500 | — | — |
| 2019-03-27 | $5.55 | $5.96 | 4,200 | — | — |
| 2019-03-26 | $5.54 | $5.95 | 3,100 | — | — |
| 2019-03-25 | $5.57 | $5.98 | 10,100 | — | — |
| 2019-03-22 | $5.55 | $5.96 | 42,200 | — | — |
| 2019-03-21 | $5.42 | $5.82 | 56,900 | — | — |
| 2019-03-20 | $5.39 | $5.78 | 11,700 | — | — |
| 2019-03-19 | $5.30 | $5.69 | 21,200 | — | — |
| 2019-03-18 | $5.22 | $5.60 | 9,500 | — | — |
| 2019-03-15 | $5.26 | $5.64 | 11,200 | — | — |
| 2019-03-14 | $5.31 | $5.70 | 8,500 | — | — |
| 2019-03-13 | $5.47 | $5.87 | 19,500 | — | — |
| 2019-03-12 | $5.41 | $5.81 | 38,200 | — | — |
| 2019-03-11 | $5.13 | $5.51 | 12,000 | — | — |
| 2019-03-08 | $5.23 | $5.61 | 43,000 | — | — |
| 2019-03-07 | $4.97 | $5.33 | 23,600 | — | — |
| 2019-03-06 | $4.76 | $5.11 | 9,000 | — | — |
| 2019-03-05 | $4.89 | $5.25 | 7,100 | — | — |
| 2019-03-04 | $4.94 | $5.30 | 93,100 | — | — |
| 2019-03-01 | $4.99 | $5.36 | 121,400 | — | — |
| 2019-02-28 | $5.19 | $5.57 | 31,700 | — | — |
| 2019-02-27 | $5.26 | $5.64 | 101,700 | — | — |
| 2019-02-26 | $5.03 | $5.40 | 22,200 | — | — |
| 2019-02-25 | $5.12 | $5.49 | 35,800 | — | — |
| 2019-02-22 | $5.27 | $5.66 | 34,000 | — | — |
| 2019-02-21 | $5.26 | $5.64 | 18,900 | — | — |
| 2019-02-20 | $5.23 | $5.61 | 22,100 | — | — |
| 2019-02-19 | $5.26 | $5.64 | 62,700 | — | — |
| 2019-02-15 | $5.18 | $5.56 | 2,200 | — | — |
| 2019-02-14 | $5.04 | $5.41 | 18,000 | — | — |
| 2019-02-13 | $5.01 | $5.38 | 7,700 | — | — |
| 2019-02-12 | $5.09 | $5.46 | 54,300 | — | — |
| 2019-02-11 | $5.20 | $5.58 | 1,800 | — | — |
| 2019-02-08 | $5.20 | $5.58 | 10,400 | — | — |
| 2019-02-07 | $5.12 | $5.49 | 52,500 | — | — |
| 2019-02-06 | $5.26 | $5.64 | 12,200 | — | — |
| 2019-02-05 | $5.33 | $5.72 | 59,500 | — | — |
| 2019-02-04 | $5.21 | $5.59 | 140,100 | — | — |
| 2019-02-01 | $5.17 | $5.55 | 258,800 | — | — |
| 2019-01-31 | $5.05 | $5.42 | 217,400 | — | — |
| 2019-01-30 | $5.12 | $5.49 | 62,500 | — | — |
| 2019-01-29 | $5.15 | $5.53 | 5,100 | — | — |
| 2019-01-28 | $5.18 | $5.56 | 4,700 | — | — |
| 2019-01-25 | $5.15 | $5.53 | 27,000 | — | — |
| 2019-01-24 | $4.97 | $5.33 | 17,000 | — | — |
| 2019-01-23 | $4.84 | $5.19 | 18,800 | — | — |
| 2019-01-22 | $4.83 | $5.18 | 5,800 | — | — |
| 2019-01-18 | $4.59 | $4.93 | 61,100 | — | — |
| 2019-01-17 | $4.68 | $5.02 | 14,900 | — | — |
| 2019-01-16 | $4.69 | $5.03 | 9,700 | — | — |
| 2019-01-15 | $4.33 | $4.65 | 5,000 | — | — |
| 2019-01-14 | $4.37 | $4.69 | 58,000 | — | — |
| 2019-01-11 | $4.37 | $4.69 | 74,800 | — | — |
| 2019-01-10 | $4.29 | $4.60 | 6,800 | — | — |
| 2019-01-09 | $4.47 | $4.80 | 2,700 | — | — |
| 2019-01-08 | $4.45 | $4.78 | 22,400 | — | — |
| 2019-01-07 | $4.46 | $4.79 | 200,000 | — | — |
| 2019-01-04 | $4.39 | $4.71 | 9,300 | — | — |
| 2019-01-03 | $4.47 | $4.80 | 16,900 | — | — |
| 2019-01-02 | $4.30 | $4.61 | 2,400 | — | — |