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
- 2012-04-25 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 | $7.60 | $7.60 | 8,860 | — | — |
| 2019-12-30 | $7.90 | $7.90 | 6,870 | — | — |
| 2019-12-27 | $7.70 | $7.70 | 20,700 | — | — |
| 2019-12-26 | $7.50 | $7.50 | 29,750 | — | — |
| 2019-12-24 | $8.30 | $8.30 | 2,290 | — | — |
| 2019-12-23 | $8.40 | $8.40 | 12,340 | — | — |
| 2019-12-20 | $7.80 | $7.80 | 8,560 | — | — |
| 2019-12-19 | $7.30 | $7.30 | 12,330 | — | — |
| 2019-12-18 | $7.30 | $7.30 | 11,430 | — | — |
| 2019-12-17 | $7.60 | $7.60 | 7,570 | — | — |
| 2019-12-16 | $7.80 | $7.80 | 7,170 | — | — |
| 2019-12-13 | $7.80 | $7.80 | 19,790 | — | — |
| 2019-12-12 | $8.10 | $8.10 | 21,650 | — | — |
| 2019-12-11 | $8.80 | $8.80 | 5,990 | — | — |
| 2019-12-10 | $8.90 | $8.90 | 5,540 | — | — |
| 2019-12-09 | $8.70 | $8.70 | 6,650 | — | — |
| 2019-12-06 | $9.10 | $9.10 | 5,310 | — | — |
| 2019-12-05 | $8.90 | $8.90 | 1,180 | — | — |
| 2019-12-04 | $8.80 | $8.80 | 3,520 | — | — |
| 2019-12-03 | $9.10 | $9.10 | 12,590 | — | — |
| 2019-12-02 | $9.90 | $9.90 | 3,870 | — | — |
| 2019-11-29 | $10.30 | $10.30 | 2,030 | — | — |
| 2019-11-27 | $10.10 | $10.10 | 1,660 | — | — |
| 2019-11-26 | $9.30 | $9.30 | 8,260 | — | — |
| 2019-11-25 | $9.20 | $9.20 | 2,420 | — | — |
| 2019-11-22 | $9.30 | $9.30 | 1,060 | — | — |
| 2019-11-21 | $9.40 | $9.40 | 5,040 | — | — |
| 2019-11-20 | $9.00 | $9.00 | 11,200 | — | — |
| 2019-11-19 | $9.50 | $9.50 | 2,560 | — | — |
| 2019-11-18 | $9.80 | $9.80 | 2,660 | — | — |
| 2019-11-15 | $10.10 | $10.10 | 1,230 | — | — |
| 2019-11-14 | $9.80 | $9.80 | 6,530 | — | — |
| 2019-11-13 | $9.40 | $9.40 | 11,010 | — | — |
| 2019-11-12 | $10.50 | $10.50 | 4,560 | — | — |
| 2019-11-11 | $10.50 | $10.50 | 4,990 | — | — |
| 2019-11-08 | $10.50 | $10.50 | 1,390 | — | — |
| 2019-11-07 | $10.00 | $10.00 | 4,190 | — | — |
| 2019-11-06 | $10.00 | $10.00 | 2,220 | — | — |
| 2019-11-05 | $10.00 | $10.00 | 3,470 | — | — |
| 2019-11-04 | $10.30 | $10.30 | 2,500 | — | — |
| 2019-11-01 | $10.00 | $10.00 | 2,580 | — | — |
| 2019-10-31 | $9.30 | $9.30 | 9,870 | — | — |
| 2019-10-30 | $10.30 | $10.30 | 4,170 | — | — |
| 2019-10-29 | $10.10 | $10.10 | 11,190 | — | — |
| 2019-10-28 | $10.30 | $10.30 | 2,530 | — | — |
| 2019-10-25 | $11.00 | $11.00 | 5,110 | — | — |
| 2019-10-24 | $10.90 | $10.90 | 14,420 | — | — |
| 2019-10-23 | $10.70 | $10.70 | 6,750 | — | — |
| 2019-10-22 | $11.60 | $11.60 | 12,720 | — | — |
| 2019-10-21 | $11.20 | $11.20 | 40,440 | — | — |
| 2019-10-18 | $12.70 | $12.70 | 368,900 | — | — |
| 2019-10-17 | $10.50 | $10.50 | 6,450 | — | — |
| 2019-10-16 | $10.60 | $10.60 | 3,150 | — | — |
| 2019-10-15 | $11.20 | $11.20 | 530 | — | — |
| 2019-10-14 | $11.70 | $11.70 | 270 | — | — |
| 2019-10-11 | $11.00 | $11.00 | 930 | — | — |
| 2019-10-10 | $11.00 | $11.00 | 200 | — | — |
| 2019-10-09 | $10.80 | $10.80 | 4,140 | — | — |
| 2019-10-08 | $11.30 | $11.30 | 430 | — | — |
| 2019-10-07 | $10.90 | $10.90 | 1,310 | — | — |
| 2019-10-04 | $11.20 | $11.20 | 1,040 | — | — |
| 2019-10-03 | $11.20 | $11.20 | 21,170 | — | — |
| 2019-10-02 | $11.20 | $11.20 | 2,560 | — | — |
| 2019-10-01 | $12.10 | $12.10 | 2,050 | — | — |
| 2019-09-30 | $12.30 | $12.30 | 150 | — | — |
| 2019-09-27 | $11.50 | $11.50 | 5,100 | — | — |
| 2019-09-26 | $12.40 | $12.40 | 400 | — | — |
| 2019-09-25 | $12.30 | $12.30 | 3,460 | — | — |
| 2019-09-24 | $12.40 | $12.40 | 470 | — | — |
| 2019-09-23 | $12.40 | $12.40 | 360 | — | — |
| 2019-09-20 | $12.10 | $12.10 | 2,190 | — | — |
| 2019-09-19 | $12.50 | $12.50 | 2,780 | — | — |
| 2019-09-18 | $12.10 | $12.10 | 1,240 | — | — |
| 2019-09-17 | $12.10 | $12.10 | 1,450 | — | — |
| 2019-09-16 | $12.70 | $12.70 | 1,410 | — | — |
| 2019-09-13 | $12.20 | $12.20 | 990 | — | — |
| 2019-09-12 | $12.30 | $12.30 | 1,380 | — | — |
| 2019-09-11 | $12.50 | $12.50 | 7,370 | — | — |
| 2019-09-10 | $11.80 | $11.80 | 550 | — | — |
| 2019-09-09 | $12.10 | $12.10 | 2,300 | — | — |
| 2019-09-06 | $12.00 | $12.00 | 7,410 | — | — |
| 2019-09-05 | $12.50 | $12.50 | 6,300 | — | — |
| 2019-09-04 | $13.40 | $13.40 | 5,990 | — | — |
| 2019-09-03 | $13.70 | $13.70 | 18,630 | — | — |
| 2019-08-30 | $13.50 | $13.50 | 6,640 | — | — |
| 2019-08-29 | $12.90 | $12.90 | 4,300 | — | — |
| 2019-08-28 | $13.20 | $13.20 | 3,640 | — | — |
| 2019-08-27 | $12.20 | $12.20 | 13,960 | — | — |
| 2019-08-26 | $13.80 | $13.80 | 4,380 | — | — |
| 2019-08-23 | $13.40 | $13.40 | 12,380 | — | — |
| 2019-08-22 | $11.40 | $11.40 | 3,760 | — | — |
| 2019-08-21 | $11.00 | $11.00 | 1,520 | — | — |
| 2019-08-20 | $10.80 | $10.80 | 1,710 | — | — |
| 2019-08-19 | $10.80 | $10.80 | 3,360 | — | — |
| 2019-08-16 | $11.40 | $11.40 | 1,320 | — | — |
| 2019-08-15 | $11.80 | $11.80 | 1,860 | — | — |
| 2019-08-14 | $11.40 | $11.40 | 1,020 | — | — |
| 2019-08-13 | $11.70 | $11.70 | 810 | — | — |
| 2019-08-12 | $12.00 | $12.00 | 640 | — | — |
| 2019-08-09 | $11.80 | $11.80 | 2,030 | — | — |
| 2019-08-08 | $12.10 | $12.10 | 1,690 | — | — |
| 2019-08-07 | $12.50 | $12.50 | 570 | — | — |
| 2019-08-06 | $12.20 | $12.20 | 3,240 | — | — |
| 2019-08-05 | $11.20 | $11.20 | 5,940 | — | — |
| 2019-08-02 | $12.50 | $12.50 | 2,440 | — | — |
| 2019-08-01 | $12.30 | $12.30 | 6,770 | — | — |
| 2019-07-31 | $12.50 | $12.50 | 4,560 | — | — |
| 2019-07-30 | $12.50 | $12.50 | 8,050 | — | — |
| 2019-07-29 | $12.40 | $12.40 | 6,630 | — | — |
| 2019-07-26 | $12.40 | $12.40 | 4,400 | — | — |
| 2019-07-25 | $12.20 | $12.20 | 1,850 | — | — |
| 2019-07-24 | $12.70 | $12.70 | 2,320 | — | — |
| 2019-07-23 | $12.50 | $12.50 | 3,090 | — | — |
| 2019-07-22 | $11.00 | $11.00 | 6,330 | — | — |
| 2019-07-19 | $12.50 | $12.50 | 3,090 | — | — |
| 2019-07-18 | $13.10 | $13.10 | 5,930 | — | — |
| 2019-07-17 | $13.30 | $13.30 | 4,330 | — | — |
| 2019-07-16 | $13.10 | $13.10 | 1,510 | — | — |
| 2019-07-15 | $13.50 | $13.50 | 3,580 | — | — |
| 2019-07-12 | $13.40 | $13.40 | 4,910 | — | — |
| 2019-07-11 | $13.90 | $13.90 | 6,760 | — | — |
| 2019-07-10 | $14.60 | $14.60 | 16,250 | — | — |
| 2019-07-09 | $14.20 | $14.20 | 10,050 | — | — |
| 2019-07-08 | $12.90 | $12.90 | 2,820 | — | — |
| 2019-07-05 | $12.30 | $12.30 | 2,360 | — | — |
| 2019-07-03 | $12.40 | $12.40 | 5,200 | — | — |
| 2019-07-02 | $12.10 | $12.10 | 4,060 | — | — |
| 2019-07-01 | $12.00 | $12.00 | 8,140 | — | — |
| 2019-06-28 | $11.50 | $11.50 | 14,040 | — | — |
| 2019-06-27 | $10.50 | $10.50 | 2,550 | — | — |
| 2019-06-26 | $10.20 | $10.20 | 1,970 | — | — |
| 2019-06-25 | $10.90 | $10.90 | 910 | — | — |
| 2019-06-24 | $10.40 | $10.40 | 3,770 | — | — |
| 2019-06-21 | $10.90 | $10.90 | 370 | — | — |
| 2019-06-20 | $10.90 | $10.90 | 3,560 | — | — |
| 2019-06-19 | $10.80 | $10.80 | 2,510 | — | — |
| 2019-06-18 | $10.60 | $10.60 | 5,630 | — | — |
| 2019-06-17 | $10.10 | $10.10 | 2,100 | — | — |
| 2019-06-14 | $10.20 | $10.20 | 7,390 | — | — |
| 2019-06-13 | $9.20 | $9.20 | 4,200 | — | — |
| 2019-06-12 | $9.10 | $9.10 | 3,220 | — | — |
| 2019-06-11 | $8.90 | $8.90 | 6,310 | — | — |
| 2019-06-10 | $8.90 | $8.90 | 3,980 | — | — |
| 2019-06-07 | $8.80 | $8.80 | 2,530 | — | — |
| 2019-06-06 | $8.80 | $8.80 | 57,680 | — | — |
| 2019-06-05 | $8.90 | $8.90 | 540 | — | — |
| 2019-06-04 | $8.90 | $8.90 | 2,590 | — | — |
| 2019-06-03 | $9.10 | $9.10 | 510 | — | — |
| 2019-05-31 | $9.00 | $9.00 | 1,080 | — | — |
| 2019-05-30 | $9.00 | $9.00 | 7,250 | — | — |
| 2019-05-29 | $9.00 | $9.00 | 23,320 | — | — |
| 2019-05-28 | $9.50 | $9.50 | 3,740 | — | — |
| 2019-05-24 | $9.30 | $9.30 | 5,530 | — | — |
| 2019-05-23 | $9.50 | $9.50 | 3,110 | — | — |
| 2019-05-22 | $9.00 | $9.00 | 6,900 | — | — |
| 2019-05-21 | $9.50 | $9.50 | 9,550 | — | — |
| 2019-05-20 | $10.10 | $10.10 | 4,960 | — | — |
| 2019-05-17 | $10.40 | $10.40 | 18,740 | — | — |
| 2019-05-16 | $10.00 | $10.00 | 9,540 | — | — |
| 2019-05-15 | $9.10 | $9.10 | 9,720 | — | — |
| 2019-05-14 | $10.70 | $10.70 | 31,280 | — | — |
| 2019-05-13 | $10.70 | $10.70 | 111,690 | — | — |
| 2019-05-10 | $8.70 | $8.70 | 11,490 | — | — |
| 2019-05-09 | $8.00 | $8.00 | 1,530 | — | — |
| 2019-05-08 | $7.70 | $7.70 | 3,360 | — | — |
| 2019-05-07 | $7.60 | $7.60 | 2,530 | — | — |
| 2019-05-06 | $7.70 | $7.70 | 8,720 | — | — |
| 2019-05-03 | $8.00 | $8.00 | 9,730 | — | — |
| 2019-05-02 | $7.90 | $7.90 | 17,230 | — | — |
| 2019-05-01 | $8.70 | $8.70 | 1,240 | — | — |
| 2019-04-30 | $8.40 | $8.40 | 190 | — | — |
| 2019-04-29 | $8.30 | $8.30 | 1,130 | — | — |
| 2019-04-26 | $8.10 | $8.10 | 25,010 | — | — |
| 2019-04-25 | $8.30 | $8.30 | 1,100 | — | — |
| 2019-04-24 | $8.00 | $8.00 | 7,700 | — | — |
| 2019-04-23 | $8.80 | $8.80 | 420 | — | — |
| 2019-04-22 | $8.80 | $8.80 | 5,490 | — | — |
| 2019-04-18 | $8.70 | $8.70 | 3,790 | — | — |
| 2019-04-17 | $8.50 | $8.50 | 3,260 | — | — |
| 2019-04-16 | $8.60 | $8.60 | 1,350 | — | — |
| 2019-04-15 | $8.70 | $8.70 | 1,100 | — | — |
| 2019-04-12 | $8.60 | $8.60 | 1,340 | — | — |
| 2019-04-11 | $8.80 | $8.80 | 2,430 | — | — |
| 2019-04-10 | $8.80 | $8.80 | 2,940 | — | — |
| 2019-04-09 | $8.80 | $8.80 | 3,170 | — | — |
| 2019-04-08 | $9.50 | $9.50 | 790 | — | — |
| 2019-04-05 | $9.50 | $9.50 | 2,630 | — | — |
| 2019-04-04 | $9.10 | $9.10 | 25,750 | — | — |
| 2019-04-03 | $9.00 | $9.00 | 4,430 | — | — |
| 2019-04-02 | $9.10 | $9.10 | 7,870 | — | — |
| 2019-04-01 | $8.50 | $8.50 | 2,010 | — | — |
| 2019-03-29 | $9.00 | $9.00 | 5,530 | — | — |
| 2019-03-28 | $8.70 | $8.70 | 3,700 | — | — |
| 2019-03-27 | $9.30 | $9.30 | 2,430 | — | — |
| 2019-03-26 | $9.30 | $9.30 | 850 | — | — |
| 2019-03-25 | $9.40 | $9.40 | 1,390 | — | — |
| 2019-03-22 | $9.40 | $9.40 | 4,070 | — | — |
| 2019-03-21 | $9.20 | $9.20 | 3,760 | — | — |
| 2019-03-20 | $9.40 | $9.40 | 4,470 | — | — |
| 2019-03-19 | $9.40 | $9.40 | 4,840 | — | — |
| 2019-03-18 | $9.30 | $9.30 | 1,580 | — | — |
| 2019-03-15 | $9.30 | $9.30 | 1,620 | — | — |
| 2019-03-14 | $9.20 | $9.20 | 6,530 | — | — |
| 2019-03-13 | $9.90 | $9.90 | 4,480 | — | — |
| 2019-03-12 | $9.20 | $9.20 | 1,880 | — | — |
| 2019-03-11 | $9.00 | $9.00 | 3,270 | — | — |
| 2019-03-08 | $9.40 | $9.40 | 1,270 | — | — |
| 2019-03-07 | $9.40 | $9.40 | 6,020 | — | — |
| 2019-03-06 | $9.50 | $9.50 | 13,030 | — | — |
| 2019-03-05 | $10.10 | $10.10 | 3,610 | — | — |
| 2019-03-04 | $10.70 | $10.70 | 2,480 | — | — |
| 2019-03-01 | $10.80 | $10.80 | 2,320 | — | — |
| 2019-02-28 | $10.60 | $10.60 | 1,880 | — | — |
| 2019-02-27 | $10.50 | $10.50 | 3,530 | — | — |
| 2019-02-26 | $11.50 | $11.50 | 4,610 | — | — |
| 2019-02-25 | $11.90 | $11.90 | 2,600 | — | — |
| 2019-02-22 | $11.60 | $11.60 | 990 | — | — |
| 2019-02-21 | $12.20 | $12.20 | 4,050 | — | — |
| 2019-02-20 | $11.50 | $11.50 | 9,250 | — | — |
| 2019-02-19 | $11.80 | $11.80 | 1,230 | — | — |
| 2019-02-15 | $12.50 | $12.50 | 1,210 | — | — |
| 2019-02-14 | $12.00 | $12.00 | 3,090 | — | — |
| 2019-02-13 | $12.20 | $12.20 | 15,080 | — | — |
| 2019-02-12 | $10.60 | $10.60 | 3,040 | — | — |
| 2019-02-11 | $11.50 | $11.50 | 2,660 | — | — |
| 2019-02-08 | $11.40 | $11.40 | 4,760 | — | — |
| 2019-02-07 | $12.40 | $12.40 | 2,580 | — | — |
| 2019-02-06 | $12.10 | $12.10 | 2,810 | — | — |
| 2019-02-05 | $12.60 | $12.60 | 15,180 | — | — |
| 2019-02-04 | $12.20 | $12.20 | 590 | — | — |
| 2019-02-01 | $12.20 | $12.20 | 800 | — | — |
| 2019-01-31 | $12.70 | $12.70 | 2,350 | — | — |
| 2019-01-30 | $12.10 | $12.10 | 11,270 | — | — |
| 2019-01-29 | $11.60 | $11.60 | 2,440 | — | — |
| 2019-01-28 | $10.90 | $10.90 | 1,840 | — | — |
| 2019-01-25 | $11.50 | $11.50 | 570 | — | — |
| 2019-01-24 | $11.60 | $11.60 | 3,650 | — | — |
| 2019-01-23 | $11.60 | $11.60 | 860 | — | — |
| 2019-01-22 | $11.90 | $11.90 | 5,170 | — | — |
| 2019-01-18 | $12.00 | $12.00 | 1,700 | — | — |
| 2019-01-17 | $11.80 | $11.80 | 1,740 | — | — |
| 2019-01-16 | $12.50 | $12.50 | 7,920 | — | — |
| 2019-01-15 | $11.70 | $11.70 | 4,770 | — | — |
| 2019-01-14 | $12.30 | $12.30 | 950 | — | — |
| 2019-01-11 | $12.50 | $12.50 | 2,710 | — | — |
| 2019-01-10 | $12.00 | $12.00 | 4,170 | — | — |
| 2019-01-09 | $12.00 | $12.00 | 2,130 | — | — |
| 2019-01-08 | $11.60 | $11.60 | 3,800 | — | — |
| 2019-01-07 | $12.70 | $12.70 | 5,810 | — | — |
| 2019-01-04 | $11.90 | $11.90 | 3,250 | — | — |
| 2019-01-03 | $10.60 | $10.60 | 1,520 | — | — |
| 2019-01-02 | $10.00 | $10.00 | 1,210 | — | — |