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
- 2012-02-22 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 | $9.23 | $13.02 | 600 | — | — |
| 2019-12-30 | $9.20 | $12.98 | 900 | — | — |
| 2019-12-27 | $9.35 | $13.19 | 1,600 | — | — |
| 2019-12-26 | $9.32 | $13.15 | 2,700 | — | — |
| 2019-12-24 | $9.35 | $13.19 | 200 | — | — |
| 2019-12-23 | $9.18 | $12.95 | 800 | — | — |
| 2019-12-20 | $9.00 | $12.70 | 0 | — | — |
| 2019-12-19 | $9.00 | $12.70 | 800 | — | — |
| 2019-12-18 | $9.21 | $13.00 | 8,300 | — | — |
| 2019-12-17 | $9.00 | $12.70 | 6,000 | — | — |
| 2019-12-16 | $8.90 | $12.56 | 1,700 | — | — |
| 2019-12-13 | $8.90 | $12.56 | 33,600 | — | — |
| 2019-12-12 | $8.88 | $12.53 | 500 | — | — |
| 2019-12-11 | $8.56 | $12.08 | 67,500 | — | — |
| 2019-12-10 | $8.91 | $12.57 | 900 | — | — |
| 2019-12-09 | $8.91 | $12.57 | 1,100 | — | — |
| 2019-12-06 | $9.09 | $12.83 | 7,600 | — | — |
| 2019-12-05 | $9.68 | $12.91 | 7,200 | — | — |
| 2019-12-04 | $9.56 | $12.75 | 4,700 | — | — |
| 2019-12-03 | $9.60 | $12.80 | 3,200 | — | — |
| 2019-12-02 | $9.55 | $12.73 | 3,900 | — | — |
| 2019-11-29 | $9.68 | $12.91 | 200 | — | — |
| 2019-11-27 | $9.45 | $12.60 | 300 | — | — |
| 2019-11-26 | $9.57 | $12.76 | 2,100 | — | — |
| 2019-11-25 | $9.65 | $12.87 | 1,800 | — | — |
| 2019-11-22 | $9.55 | $12.73 | 100 | — | — |
| 2019-11-21 | $9.55 | $12.73 | 100 | — | — |
| 2019-11-20 | $9.55 | $12.73 | 1,200 | — | — |
| 2019-11-19 | $9.54 | $12.72 | 1,100 | — | — |
| 2019-11-18 | $9.75 | $13.00 | 4,800 | — | — |
| 2019-11-15 | $9.45 | $12.60 | 4,200 | — | — |
| 2019-11-14 | $9.38 | $12.51 | 3,100 | — | — |
| 2019-11-13 | $9.33 | $12.44 | 200 | — | — |
| 2019-11-12 | $9.61 | $12.81 | 700 | — | — |
| 2019-11-11 | $9.60 | $12.80 | 2,100 | — | — |
| 2019-11-08 | $9.57 | $12.76 | 400 | — | — |
| 2019-11-07 | $9.76 | $13.01 | 0 | — | — |
| 2019-11-06 | $9.76 | $13.01 | 700 | — | — |
| 2019-11-05 | $9.78 | $13.04 | 1,000 | — | — |
| 2019-11-04 | $9.70 | $12.93 | 400 | — | — |
| 2019-11-01 | $9.61 | $12.81 | 300 | — | — |
| 2019-10-31 | $9.65 | $12.87 | 0 | — | — |
| 2019-10-30 | $9.65 | $12.87 | 100 | — | — |
| 2019-10-29 | $9.65 | $12.87 | 0 | — | — |
| 2019-10-28 | $9.65 | $12.87 | 2,300 | — | — |
| 2019-10-25 | $9.63 | $12.84 | 600 | — | — |
| 2019-10-24 | $9.70 | $12.93 | 10,300 | — | — |
| 2019-10-23 | $9.63 | $12.84 | 200 | — | — |
| 2019-10-22 | $9.49 | $12.65 | 800 | — | — |
| 2019-10-21 | $9.32 | $12.43 | 3,700 | — | — |
| 2019-10-18 | $9.61 | $12.81 | 3,300 | — | — |
| 2019-10-17 | $9.68 | $12.91 | 9,400 | — | — |
| 2019-10-16 | $9.30 | $12.40 | 4,200 | — | — |
| 2019-10-15 | $9.57 | $12.76 | 3,300 | — | — |
| 2019-10-14 | $9.45 | $12.60 | 10,400 | — | — |
| 2019-10-11 | $9.05 | $12.07 | 5,800 | — | — |
| 2019-10-10 | $8.75 | $11.67 | 5,300 | — | — |
| 2019-10-09 | $8.83 | $11.77 | 800 | — | — |
| 2019-10-08 | $8.62 | $11.49 | 2,500 | — | — |
| 2019-10-07 | $8.75 | $11.67 | 3,200 | — | — |
| 2019-10-04 | $8.85 | $11.80 | 1,300 | — | — |
| 2019-10-03 | $8.70 | $11.60 | 1,700 | — | — |
| 2019-10-02 | $8.50 | $11.33 | 1,200 | — | — |
| 2019-10-01 | $8.50 | $11.33 | 6,800 | — | — |
| 2019-09-30 | $8.85 | $11.80 | 3,700 | — | — |
| 2019-09-27 | $8.87 | $11.83 | 1,200 | — | — |
| 2019-09-26 | $8.73 | $11.64 | 1,900 | — | — |
| 2019-09-25 | $8.71 | $11.61 | 200 | — | — |
| 2019-09-24 | $8.55 | $11.40 | 1,300 | — | — |
| 2019-09-23 | $8.55 | $11.40 | 5,200 | — | — |
| 2019-09-20 | $8.98 | $11.97 | 0 | — | — |
| 2019-09-19 | $8.98 | $11.97 | 7,300 | — | — |
| 2019-09-18 | $8.87 | $11.83 | 5,600 | — | — |
| 2019-09-17 | $8.51 | $11.35 | 100 | — | — |
| 2019-09-16 | $8.51 | $11.35 | 100 | — | — |
| 2019-09-13 | $8.51 | $11.35 | 0 | — | — |
| 2019-09-12 | $8.51 | $11.35 | 14,800 | — | — |
| 2019-09-11 | $8.41 | $11.21 | 2,300 | — | — |
| 2019-09-10 | $8.40 | $11.20 | 40,500 | — | — |
| 2019-09-09 | $8.28 | $11.04 | 0 | — | — |
| 2019-09-06 | $8.28 | $11.04 | 1,000 | — | — |
| 2019-09-05 | $8.36 | $11.15 | 17,200 | — | — |
| 2019-09-04 | $8.35 | $11.13 | 0 | — | — |
| 2019-09-03 | $8.35 | $11.13 | 2,300 | — | — |
| 2019-08-30 | $8.30 | $11.07 | 0 | — | — |
| 2019-08-29 | $8.30 | $11.07 | 600 | — | — |
| 2019-08-28 | $8.19 | $10.92 | 14,600 | — | — |
| 2019-08-27 | $8.17 | $10.89 | 0 | — | — |
| 2019-08-26 | $8.17 | $10.89 | 0 | — | — |
| 2019-08-23 | $8.17 | $10.89 | 0 | — | — |
| 2019-08-22 | $8.17 | $10.89 | 1,100 | — | — |
| 2019-08-21 | $8.43 | $11.24 | 100 | — | — |
| 2019-08-20 | $8.55 | $11.40 | 300 | — | — |
| 2019-08-19 | $8.46 | $11.28 | 2,900 | — | — |
| 2019-08-16 | $8.55 | $11.40 | 6,700 | — | — |
| 2019-08-15 | $8.42 | $11.23 | 1,800 | — | — |
| 2019-08-14 | $8.39 | $11.19 | 16,700 | — | — |
| 2019-08-13 | $8.70 | $11.60 | 100 | — | — |
| 2019-08-12 | $8.55 | $11.40 | 1,000 | — | — |
| 2019-08-09 | $8.55 | $11.40 | 7,300 | — | — |
| 2019-08-08 | $8.80 | $11.73 | 10,900 | — | — |
| 2019-08-07 | $8.75 | $11.67 | 23,000 | — | — |
| 2019-08-06 | $8.40 | $11.20 | 11,600 | — | — |
| 2019-08-05 | $8.65 | $11.53 | 4,900 | — | — |
| 2019-08-02 | $8.72 | $11.63 | 4,000 | — | — |
| 2019-08-01 | $8.85 | $11.80 | 5,200 | — | — |
| 2019-07-31 | $9.15 | $12.20 | 2,100 | — | — |
| 2019-07-30 | $8.86 | $11.81 | 100 | — | — |
| 2019-07-29 | $8.86 | $11.81 | 100 | — | — |
| 2019-07-26 | $8.86 | $11.81 | 4,000 | — | — |
| 2019-07-25 | $9.40 | $12.53 | 16,300 | — | — |
| 2019-07-24 | $9.41 | $12.55 | 400 | — | — |
| 2019-07-23 | $9.36 | $12.48 | 6,200 | — | — |
| 2019-07-22 | $9.02 | $12.03 | 4,400 | — | — |
| 2019-07-19 | $8.75 | $11.67 | 2,200 | — | — |
| 2019-07-18 | $8.49 | $11.32 | 100 | — | — |
| 2019-07-17 | $8.49 | $11.32 | 4,400 | — | — |
| 2019-07-16 | $8.44 | $11.25 | 1,400 | — | — |
| 2019-07-15 | $8.50 | $11.33 | 200 | — | — |
| 2019-07-12 | $8.51 | $11.35 | 1,400 | — | — |
| 2019-07-11 | $8.23 | $10.97 | 100 | — | — |
| 2019-07-10 | $8.23 | $10.97 | 28,500 | — | — |
| 2019-07-09 | $8.62 | $11.49 | 200 | — | — |
| 2019-07-08 | $9.00 | $12.00 | 100 | — | — |
| 2019-07-05 | $9.00 | $12.00 | 200 | — | — |
| 2019-07-03 | $8.99 | $11.99 | 5,400 | — | — |
| 2019-07-02 | $9.14 | $12.19 | 4,700 | — | — |
| 2019-07-01 | $8.95 | $11.93 | 400 | — | — |
| 2019-06-28 | $8.80 | $11.73 | 2,500 | — | — |
| 2019-06-27 | $8.80 | $11.73 | 16,200 | — | — |
| 2019-06-26 | $8.35 | $11.13 | 100 | — | — |
| 2019-06-25 | $8.35 | $11.13 | 15,000 | — | — |
| 2019-06-24 | $8.16 | $10.88 | 400 | — | — |
| 2019-06-21 | $8.30 | $11.07 | 100 | — | — |
| 2019-06-20 | $8.30 | $11.07 | 1,200 | — | — |
| 2019-06-19 | $8.69 | $11.59 | 100 | — | — |
| 2019-06-18 | $8.69 | $11.59 | 100 | — | — |
| 2019-06-17 | $8.69 | $11.59 | 100 | — | — |
| 2019-06-14 | $8.69 | $11.59 | 100 | — | — |
| 2019-06-13 | $8.69 | $11.59 | 400 | — | — |
| 2019-06-12 | $8.60 | $11.47 | 100 | — | — |
| 2019-06-11 | $8.60 | $11.47 | 400 | — | — |
| 2019-06-10 | $8.56 | $11.41 | 100 | — | — |
| 2019-06-07 | $8.56 | $11.41 | 4,100 | — | — |
| 2019-06-06 | $8.28 | $11.04 | 0 | — | — |
| 2019-06-05 | $8.28 | $11.04 | 900 | — | — |
| 2019-06-04 | $8.43 | $11.24 | 100 | — | — |
| 2019-06-03 | $8.43 | $11.24 | 1,800 | — | — |
| 2019-05-31 | $8.59 | $11.45 | 100 | — | — |
| 2019-05-30 | $8.59 | $11.45 | 2,300 | — | — |
| 2019-05-29 | $8.65 | $11.53 | 2,600 | — | — |
| 2019-05-28 | $8.35 | $11.13 | 1,400 | — | — |
| 2019-05-24 | $8.60 | $11.47 | 100 | — | — |
| 2019-05-23 | $8.60 | $11.47 | 100 | — | — |
| 2019-05-22 | $8.60 | $11.47 | 2,300 | — | — |
| 2019-05-21 | $8.76 | $11.68 | 5,200 | — | — |
| 2019-05-20 | $8.75 | $11.67 | 1,200 | — | — |
| 2019-05-17 | $8.73 | $11.64 | 400 | — | — |
| 2019-05-16 | $8.85 | $11.80 | 100 | — | — |
| 2019-05-15 | $8.84 | $11.79 | 300 | — | — |
| 2019-05-14 | $9.23 | $12.31 | 400 | — | — |
| 2019-05-13 | $8.85 | $11.80 | 500 | — | — |
| 2019-05-10 | $9.15 | $12.20 | 100 | — | — |
| 2019-05-09 | $9.15 | $12.20 | 100 | — | — |
| 2019-05-08 | $9.15 | $12.20 | 9,400 | — | — |
| 2019-05-07 | $9.08 | $12.11 | 18,100 | — | — |
| 2019-05-06 | $8.87 | $11.83 | 9,500 | — | — |
| 2019-05-03 | $9.28 | $12.37 | 2,800 | — | — |
| 2019-05-02 | $9.50 | $12.67 | 100 | — | — |
| 2019-05-01 | $9.50 | $12.67 | 100 | — | — |
| 2019-04-30 | $9.50 | $12.67 | 2,300 | — | — |
| 2019-04-29 | $9.42 | $12.56 | 100 | — | — |
| 2019-04-26 | $9.42 | $12.56 | 2,000 | — | — |
| 2019-04-25 | $9.67 | $12.89 | 100 | — | — |
| 2019-04-24 | $9.67 | $12.89 | 11,700 | — | — |
| 2019-04-23 | $9.80 | $13.07 | 200 | — | — |
| 2019-04-22 | $9.77 | $13.03 | 2,700 | — | — |
| 2019-04-18 | $9.90 | $13.20 | 7,000 | — | — |
| 2019-04-17 | $9.96 | $13.28 | 100 | — | — |
| 2019-04-16 | $9.96 | $13.28 | 100 | — | — |
| 2019-04-15 | $9.96 | $13.28 | 3,500 | — | — |
| 2019-04-12 | $9.85 | $13.13 | 100 | — | — |
| 2019-04-11 | $9.85 | $13.13 | 200 | — | — |
| 2019-04-10 | $10.00 | $13.33 | 100 | — | — |
| 2019-04-09 | $10.00 | $13.33 | 700 | — | — |
| 2019-04-08 | $9.83 | $13.11 | 7,300 | — | — |
| 2019-04-05 | $9.89 | $13.19 | 100 | — | — |
| 2019-04-04 | $9.89 | $13.19 | 0 | — | — |
| 2019-04-03 | $9.89 | $13.19 | 300 | — | — |
| 2019-04-02 | $9.83 | $13.11 | 100 | — | — |
| 2019-04-01 | $9.83 | $13.11 | 1,700 | — | — |
| 2019-03-29 | $10.00 | $13.33 | 100 | — | — |
| 2019-03-28 | $10.00 | $13.33 | 10,100 | — | — |
| 2019-03-27 | $10.03 | $13.37 | 600 | — | — |
| 2019-03-26 | $10.00 | $13.33 | 9,100 | — | — |
| 2019-03-25 | $10.00 | $13.33 | 3,100 | — | — |
| 2019-03-22 | $10.50 | $14.00 | 700 | — | — |
| 2019-03-21 | $10.37 | $13.83 | 300 | — | — |
| 2019-03-20 | $10.08 | $13.44 | 800 | — | — |
| 2019-03-19 | $9.89 | $13.19 | 700 | — | — |
| 2019-03-18 | $9.79 | $13.05 | 1,500 | — | — |
| 2019-03-15 | $9.70 | $12.93 | 700 | — | — |
| 2019-03-14 | $9.84 | $13.12 | 800 | — | — |
| 2019-03-13 | $9.73 | $12.97 | 1,500 | — | — |
| 2019-03-12 | $10.67 | $14.23 | 500 | — | — |
| 2019-03-11 | $9.64 | $12.85 | 700 | — | — |
| 2019-03-08 | $9.50 | $12.67 | 100 | — | — |
| 2019-03-07 | $9.50 | $12.67 | 800 | — | — |
| 2019-03-06 | $9.77 | $13.03 | 100 | — | — |
| 2019-03-05 | $9.77 | $13.03 | 100 | — | — |
| 2019-03-04 | $9.77 | $13.03 | 100 | — | — |
| 2019-03-01 | $9.77 | $13.03 | 500 | — | — |
| 2019-02-28 | $9.88 | $13.17 | 100 | — | — |
| 2019-02-27 | $9.88 | $13.17 | 2,500 | — | — |
| 2019-02-26 | $9.95 | $13.27 | 8,700 | — | — |
| 2019-02-25 | $9.60 | $12.80 | 200 | — | — |
| 2019-02-22 | $10.00 | $13.33 | 500 | — | — |
| 2019-02-21 | $9.65 | $12.87 | 3,400 | — | — |
| 2019-02-20 | $9.80 | $13.07 | 100 | — | — |
| 2019-02-19 | $9.80 | $13.07 | 1,100 | — | — |
| 2019-02-15 | $10.00 | $13.33 | 7,900 | — | — |
| 2019-02-14 | $10.20 | $13.60 | 100 | — | — |
| 2019-02-13 | $10.20 | $13.60 | 0 | — | — |
| 2019-02-12 | $10.20 | $13.60 | 1,900 | — | — |
| 2019-02-11 | $9.92 | $13.23 | 4,700 | — | — |
| 2019-02-08 | $10.27 | $13.69 | 100 | — | — |
| 2019-02-07 | $10.27 | $13.69 | 100 | — | — |
| 2019-02-06 | $10.27 | $13.69 | 800 | — | — |
| 2019-02-05 | $9.90 | $13.20 | 3,400 | — | — |
| 2019-02-04 | $9.90 | $13.20 | 100 | — | — |
| 2019-02-01 | $9.90 | $13.20 | 2,400 | — | — |
| 2019-01-31 | $10.00 | $13.33 | 1,500 | — | — |
| 2019-01-30 | $9.76 | $13.01 | 100 | — | — |
| 2019-01-29 | $9.76 | $13.01 | 100 | — | — |
| 2019-01-28 | $9.76 | $13.01 | 400 | — | — |
| 2019-01-25 | $9.91 | $13.21 | 1,400 | — | — |
| 2019-01-24 | $10.15 | $13.53 | 3,000 | — | — |
| 2019-01-23 | $9.54 | $12.72 | 2,600 | — | — |
| 2019-01-22 | $9.84 | $13.12 | 500 | — | — |
| 2019-01-18 | $9.81 | $13.08 | 2,400 | — | — |
| 2019-01-17 | $9.70 | $12.93 | 500 | — | — |
| 2019-01-16 | $9.70 | $12.93 | 7,900 | — | — |
| 2019-01-15 | $9.47 | $12.63 | 3,500 | — | — |
| 2019-01-14 | $9.97 | $13.29 | 2,900 | — | — |
| 2019-01-11 | $9.80 | $13.07 | 5,400 | — | — |
| 2019-01-10 | $9.74 | $12.99 | 7,400 | — | — |
| 2019-01-09 | $9.68 | $12.91 | 200 | — | — |
| 2019-01-08 | $9.67 | $12.89 | 700 | — | — |
| 2019-01-07 | $9.60 | $12.80 | 10,200 | — | — |
| 2019-01-04 | $9.74 | $12.99 | 200 | — | — |
| 2019-01-03 | $9.50 | $12.67 | 200 | — | — |
| 2019-01-02 | $9.50 | $12.67 | 0 | — | — |