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
- 2017-05-30 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 | $6.69 | $6.69 | 486 | — | — |
| 2019-12-30 | $7.00 | $7.00 | 386 | — | — |
| 2019-12-27 | $7.00 | $7.00 | 143 | — | — |
| 2019-12-26 | $7.00 | $7.00 | 536 | — | — |
| 2019-12-24 | $7.00 | $7.00 | 86 | — | — |
| 2019-12-23 | $6.86 | $6.86 | 393 | — | — |
| 2019-12-20 | $6.86 | $6.86 | 1,014 | — | — |
| 2019-12-19 | $6.65 | $6.65 | 671 | — | — |
| 2019-12-18 | $6.86 | $6.86 | 271 | — | — |
| 2019-12-17 | $7.00 | $7.00 | 1,357 | — | — |
| 2019-12-16 | $6.86 | $6.86 | 1,621 | — | — |
| 2019-12-13 | $6.72 | $6.72 | 2,193 | — | — |
| 2019-12-12 | $6.86 | $6.86 | 5,507 | — | — |
| 2019-12-11 | $6.55 | $6.55 | 0 | — | — |
| 2019-12-10 | $6.55 | $6.55 | 329 | — | — |
| 2019-12-09 | $6.72 | $6.72 | 250 | — | — |
| 2019-12-06 | $6.72 | $6.72 | 2,507 | — | — |
| 2019-12-05 | $6.44 | $6.44 | 679 | — | — |
| 2019-12-04 | $6.51 | $6.51 | 4,029 | — | — |
| 2019-12-03 | $6.72 | $6.72 | 3,429 | — | — |
| 2019-12-02 | $6.72 | $6.72 | 4,257 | — | — |
| 2019-11-29 | $6.65 | $6.65 | 71 | — | — |
| 2019-11-27 | $6.65 | $6.65 | 71 | — | — |
| 2019-11-26 | $6.65 | $6.65 | 57 | — | — |
| 2019-11-25 | $6.65 | $6.65 | 1,029 | — | — |
| 2019-11-22 | $6.72 | $6.72 | 71 | — | — |
| 2019-11-21 | $6.58 | $6.58 | 143 | — | — |
| 2019-11-20 | $6.58 | $6.58 | 1,579 | — | — |
| 2019-11-19 | $6.86 | $6.86 | 907 | — | — |
| 2019-11-18 | $6.72 | $6.72 | 143 | — | — |
| 2019-11-15 | $6.72 | $6.72 | 221 | — | — |
| 2019-11-14 | $6.72 | $6.72 | 7,929 | — | — |
| 2019-11-13 | $6.72 | $6.72 | 100 | — | — |
| 2019-11-12 | $6.72 | $6.72 | 79 | — | — |
| 2019-11-11 | $6.72 | $6.72 | 371 | — | — |
| 2019-11-08 | $6.37 | $6.37 | 671 | — | — |
| 2019-11-07 | $6.16 | $6.16 | 879 | — | — |
| 2019-11-06 | $6.72 | $6.72 | 229 | — | — |
| 2019-11-05 | $6.72 | $6.72 | 157 | — | — |
| 2019-11-04 | $6.72 | $6.72 | 379 | — | — |
| 2019-11-01 | $6.83 | $6.83 | 71 | — | — |
| 2019-10-31 | $6.83 | $6.83 | 121 | — | — |
| 2019-10-30 | $7.00 | $7.00 | 1,543 | — | — |
| 2019-10-29 | $6.16 | $6.16 | 743 | — | — |
| 2019-10-28 | $7.00 | $7.00 | 86 | — | — |
| 2019-10-25 | $7.00 | $7.00 | 579 | — | — |
| 2019-10-24 | $7.00 | $7.00 | 71 | — | — |
| 2019-10-23 | $6.58 | $6.58 | 3,764 | — | — |
| 2019-10-22 | $6.58 | $6.58 | 4,071 | — | — |
| 2019-10-21 | $7.28 | $7.28 | 3,743 | — | — |
| 2019-10-18 | $6.58 | $6.58 | 9,914 | — | — |
| 2019-10-17 | $6.58 | $6.58 | 6,007 | — | — |
| 2019-10-16 | $6.51 | $6.51 | 4,821 | — | — |
| 2019-10-15 | $7.14 | $7.14 | 2,014 | — | — |
| 2019-10-14 | $7.14 | $7.14 | 1,000 | — | — |
| 2019-10-11 | $6.58 | $6.58 | 2,343 | — | — |
| 2019-10-10 | $7.35 | $7.35 | 18,850 | — | — |
| 2019-10-09 | $7.00 | $7.00 | 5,214 | — | — |
| 2019-10-08 | $7.07 | $7.07 | 23,807 | — | — |
| 2019-10-07 | $7.14 | $7.14 | 8,043 | — | — |
| 2019-10-04 | $7.14 | $7.14 | 0 | — | — |
| 2019-10-03 | $7.14 | $7.14 | 3,007 | — | — |
| 2019-10-02 | $7.00 | $7.00 | 357 | — | — |
| 2019-10-01 | $7.00 | $7.00 | 13,721 | — | — |
| 2019-09-30 | $6.86 | $6.86 | 2,600 | — | — |
| 2019-09-27 | $7.42 | $7.42 | 14,071 | — | — |
| 2019-09-26 | $7.42 | $7.42 | 30,150 | — | — |
| 2019-09-25 | $7.00 | $7.00 | 21,486 | — | — |
| 2019-09-24 | $6.86 | $6.86 | 1,829 | — | — |
| 2019-09-23 | $6.30 | $6.30 | 393 | — | — |
| 2019-09-20 | $6.16 | $6.16 | 1,129 | — | — |
| 2019-09-19 | $6.30 | $6.30 | 1,550 | — | — |
| 2019-09-18 | $5.88 | $5.88 | 1,764 | — | — |
| 2019-09-17 | $5.59 | $5.59 | 0 | — | — |
| 2019-09-16 | $5.59 | $5.59 | 12,457 | — | — |
| 2019-09-13 | $5.59 | $5.59 | 1,607 | — | — |
| 2019-09-12 | $5.19 | $5.19 | 8,221 | — | — |
| 2019-09-11 | $5.19 | $5.19 | 14,007 | — | — |
| 2019-09-10 | $4.48 | $4.48 | 5,157 | — | — |
| 2019-09-09 | $5.50 | $5.50 | 4,421 | — | — |
| 2019-09-06 | $5.60 | $5.60 | 6,629 | — | — |
| 2019-09-05 | $5.64 | $5.64 | 7,664 | — | — |
| 2019-09-04 | $6.33 | $6.33 | 43 | — | — |
| 2019-09-03 | $6.72 | $6.72 | 4,536 | — | — |
| 2019-08-30 | $6.86 | $6.86 | 393 | — | — |
| 2019-08-29 | $6.86 | $6.86 | 9,307 | — | — |
| 2019-08-28 | $6.15 | $6.15 | 6,450 | — | — |
| 2019-08-27 | $6.72 | $6.72 | 7,264 | — | — |
| 2019-08-26 | $6.72 | $6.72 | 9,664 | — | — |
| 2019-08-23 | $6.72 | $6.72 | 10,464 | — | — |
| 2019-08-22 | $7.34 | $7.34 | 11,707 | — | — |
| 2019-08-21 | $7.28 | $7.28 | 3,543 | — | — |
| 2019-08-20 | $8.40 | $8.40 | 34,093 | — | — |
| 2019-08-19 | $8.41 | $8.41 | 6,764 | — | — |
| 2019-08-16 | $7.77 | $7.77 | 18,664 | — | — |
| 2019-08-15 | $7.14 | $7.14 | 29,300 | — | — |
| 2019-08-14 | $8.26 | $8.26 | 11,636 | — | — |
| 2019-08-13 | $7.00 | $7.00 | 4,186 | — | — |
| 2019-08-12 | $7.70 | $7.70 | 9,486 | — | — |
| 2019-08-09 | $7.00 | $7.00 | 3,393 | — | — |
| 2019-08-08 | $7.00 | $7.00 | 4,107 | — | — |
| 2019-08-07 | $7.00 | $7.00 | 2,100 | — | — |
| 2019-08-06 | $7.03 | $7.03 | 6,093 | — | — |
| 2019-08-05 | $7.35 | $7.35 | 2,271 | — | — |
| 2019-08-02 | $7.56 | $7.56 | 8,586 | — | — |
| 2019-08-01 | $7.98 | $7.98 | 4,257 | — | — |
| 2019-07-31 | $8.19 | $8.19 | 8,429 | — | — |
| 2019-07-30 | $8.01 | $8.01 | 4,721 | — | — |
| 2019-07-29 | $8.96 | $8.96 | 4,550 | — | — |
| 2019-07-26 | $8.40 | $8.40 | 4,143 | — | — |
| 2019-07-25 | $9.10 | $9.10 | 7,464 | — | — |
| 2019-07-24 | $10.29 | $10.29 | 4,636 | — | — |
| 2019-07-23 | $8.50 | $8.50 | 857 | — | — |
| 2019-07-22 | $9.80 | $9.80 | 1,429 | — | — |
| 2019-07-19 | $10.22 | $10.22 | 0 | — | — |
| 2019-07-18 | $10.22 | $10.22 | 557 | — | — |
| 2019-07-17 | $9.94 | $9.94 | 3,914 | — | — |
| 2019-07-16 | $9.80 | $9.80 | 157 | — | — |
| 2019-07-15 | $9.80 | $9.80 | 1,500 | — | — |
| 2019-07-12 | $9.80 | $9.80 | 264 | — | — |
| 2019-07-11 | $9.80 | $9.80 | 11,364 | — | — |
| 2019-07-10 | $9.80 | $9.80 | 6,350 | — | — |
| 2019-07-09 | $9.94 | $9.94 | 1,029 | — | — |
| 2019-07-08 | $9.80 | $9.80 | 3,250 | — | — |
| 2019-07-05 | $10.22 | $10.22 | 371 | — | — |
| 2019-07-03 | $10.50 | $10.50 | 71 | — | — |
| 2019-07-02 | $10.50 | $10.50 | 421 | — | — |
| 2019-07-01 | $10.50 | $10.50 | 3,100 | — | — |
| 2019-06-28 | $10.15 | $10.15 | 5,050 | — | — |
| 2019-06-27 | $11.90 | $11.90 | 4,843 | — | — |
| 2019-06-26 | $11.20 | $11.20 | 2,421 | — | — |
| 2019-06-25 | $11.06 | $11.06 | 1,471 | — | — |
| 2019-06-24 | $10.92 | $10.92 | 1,614 | — | — |
| 2019-06-21 | $10.78 | $10.78 | 4,600 | — | — |
| 2019-06-20 | $11.13 | $11.13 | 3,286 | — | — |
| 2019-06-19 | $11.90 | $11.90 | 2,414 | — | — |
| 2019-06-18 | $11.90 | $11.90 | 1,957 | — | — |
| 2019-06-17 | $11.90 | $11.90 | 11,579 | — | — |
| 2019-06-14 | $11.90 | $11.90 | 4,521 | — | — |
| 2019-06-13 | $11.20 | $11.20 | 393 | — | — |
| 2019-06-12 | $11.20 | $11.20 | 336 | — | — |
| 2019-06-11 | $10.50 | $10.50 | 3,486 | — | — |
| 2019-06-10 | $10.78 | $10.78 | 6,986 | — | — |
| 2019-06-07 | $10.36 | $10.36 | 5,107 | — | — |
| 2019-06-06 | $10.36 | $10.36 | 2,000 | — | — |
| 2019-06-05 | $10.22 | $10.22 | 571 | — | — |
| 2019-06-04 | $10.15 | $10.15 | 3,543 | — | — |
| 2019-06-03 | $10.36 | $10.36 | 0 | — | — |
| 2019-05-31 | $10.36 | $10.36 | 886 | — | — |
| 2019-05-30 | $10.08 | $10.08 | 1,143 | — | — |
| 2019-05-29 | $10.36 | $10.36 | 357 | — | — |
| 2019-05-28 | $10.08 | $10.08 | 1,757 | — | — |
| 2019-05-24 | $10.07 | $10.07 | 286 | — | — |
| 2019-05-23 | $10.08 | $10.08 | 3,136 | — | — |
| 2019-05-22 | $10.08 | $10.08 | 1,943 | — | — |
| 2019-05-21 | $10.08 | $10.08 | 1,121 | — | — |
| 2019-05-20 | $9.66 | $9.66 | 1,136 | — | — |
| 2019-05-17 | $9.52 | $9.52 | 1,550 | — | — |
| 2019-05-16 | $9.80 | $9.80 | 1,371 | — | — |
| 2019-05-15 | $10.08 | $10.08 | 7,979 | — | — |
| 2019-05-14 | $9.80 | $9.80 | 6,207 | — | — |
| 2019-05-13 | $9.52 | $9.52 | 1,736 | — | — |
| 2019-05-10 | $9.80 | $9.80 | 400 | — | — |
| 2019-05-09 | $9.80 | $9.80 | 1,179 | — | — |
| 2019-05-08 | $9.80 | $9.80 | 2,093 | — | — |
| 2019-05-07 | $9.52 | $9.52 | 386 | — | — |
| 2019-05-06 | $9.52 | $9.52 | 879 | — | — |
| 2019-05-03 | $9.80 | $9.80 | 3,757 | — | — |
| 2019-05-02 | $9.80 | $9.80 | 686 | — | — |
| 2019-05-01 | $9.80 | $9.80 | 771 | — | — |
| 2019-04-30 | $10.08 | $10.08 | 979 | — | — |
| 2019-04-29 | $10.36 | $10.36 | 2,114 | — | — |
| 2019-04-26 | $10.08 | $10.08 | 2,800 | — | — |
| 2019-04-25 | $10.08 | $10.08 | 500 | — | — |
| 2019-04-24 | $10.91 | $10.91 | 943 | — | — |
| 2019-04-23 | $10.92 | $10.92 | 50 | — | — |
| 2019-04-22 | $10.08 | $10.08 | 2,150 | — | — |
| 2019-04-18 | $10.08 | $10.08 | 3,729 | — | — |
| 2019-04-17 | $11.20 | $11.20 | 357 | — | — |
| 2019-04-16 | $9.80 | $9.80 | 2,286 | — | — |
| 2019-04-15 | $9.94 | $9.94 | 4,929 | — | — |
| 2019-04-12 | $10.08 | $10.08 | 11,114 | — | — |
| 2019-04-11 | $9.10 | $9.10 | 1,300 | — | — |
| 2019-04-10 | $9.38 | $9.38 | 107 | — | — |
| 2019-04-09 | $9.10 | $9.10 | 2,764 | — | — |
| 2019-04-08 | $9.80 | $9.80 | 4,243 | — | — |
| 2019-04-05 | $10.50 | $10.50 | 2,814 | — | — |
| 2019-04-04 | $10.50 | $10.50 | 5,850 | — | — |
| 2019-04-03 | $10.50 | $10.50 | 6,721 | — | — |
| 2019-04-02 | $10.50 | $10.50 | 1,029 | — | — |
| 2019-04-01 | $10.36 | $10.36 | 279 | — | — |
| 2019-03-29 | $10.36 | $10.36 | 614 | — | — |
| 2019-03-28 | $10.36 | $10.36 | 321 | — | — |
| 2019-03-27 | $10.36 | $10.36 | 179 | — | — |
| 2019-03-26 | $10.08 | $10.08 | 4,607 | — | — |
| 2019-03-25 | $8.54 | $8.54 | 5,407 | — | — |
| 2019-03-22 | $9.24 | $9.24 | 0 | — | — |
| 2019-03-21 | $9.24 | $9.24 | 0 | — | — |
| 2019-03-20 | $9.24 | $9.24 | 707 | — | — |
| 2019-03-19 | $9.52 | $9.52 | 400 | — | — |
| 2019-03-18 | $9.52 | $9.52 | 671 | — | — |
| 2019-03-15 | $9.52 | $9.52 | 179 | — | — |
| 2019-03-14 | $9.66 | $9.66 | 71 | — | — |
| 2019-03-13 | $9.52 | $9.52 | 2,457 | — | — |
| 2019-03-12 | $9.09 | $9.09 | 14 | — | — |
| 2019-03-11 | $9.10 | $9.10 | 521 | — | — |
| 2019-03-08 | $9.10 | $9.10 | 5,807 | — | — |
| 2019-03-07 | $9.38 | $9.38 | 514 | — | — |
| 2019-03-06 | $8.75 | $8.75 | 1,157 | — | — |
| 2019-03-05 | $8.40 | $8.40 | 1,479 | — | — |
| 2019-03-04 | $8.68 | $8.68 | 7 | — | — |
| 2019-03-01 | $8.68 | $8.68 | 3,293 | — | — |
| 2019-02-28 | $8.40 | $8.40 | 2,371 | — | — |
| 2019-02-27 | $7.70 | $7.70 | 2,071 | — | — |
| 2019-02-26 | $7.70 | $7.70 | 1,600 | — | — |
| 2019-02-25 | $7.70 | $7.70 | 3,264 | — | — |
| 2019-02-22 | $7.70 | $7.70 | 2,336 | — | — |
| 2019-02-21 | $7.84 | $7.84 | 4,029 | — | — |
| 2019-02-20 | $7.98 | $7.98 | 12,071 | — | — |
| 2019-02-19 | $7.70 | $7.70 | 2,093 | — | — |
| 2019-02-15 | $7.55 | $7.55 | 1,414 | — | — |
| 2019-02-14 | $7.98 | $7.98 | 5,143 | — | — |
| 2019-02-13 | $6.44 | $6.44 | 8,114 | — | — |
| 2019-02-12 | $7.98 | $7.98 | 950 | — | — |
| 2019-02-11 | $7.98 | $7.98 | 629 | — | — |
| 2019-02-08 | $7.98 | $7.98 | 1,807 | — | — |
| 2019-02-07 | $7.84 | $7.84 | 43 | — | — |
| 2019-02-06 | $7.98 | $7.98 | 4,800 | — | — |
| 2019-02-05 | $8.40 | $8.40 | 35,121 | — | — |
| 2019-02-04 | $7.00 | $7.00 | 13,557 | — | — |
| 2019-02-01 | $7.42 | $7.42 | 8,671 | — | — |
| 2019-01-31 | $7.56 | $7.56 | 4,914 | — | — |
| 2019-01-30 | $7.56 | $7.56 | 1,493 | — | — |
| 2019-01-29 | $7.42 | $7.42 | 2,614 | — | — |
| 2019-01-28 | $7.28 | $7.28 | 4,014 | — | — |
| 2019-01-25 | $7.56 | $7.56 | 19,607 | — | — |
| 2019-01-24 | $7.28 | $7.28 | 7,321 | — | — |
| 2019-01-23 | $7.42 | $7.42 | 0 | — | — |
| 2019-01-22 | $7.42 | $7.42 | 7 | — | — |
| 2019-01-18 | $7.56 | $7.56 | 5,464 | — | — |
| 2019-01-17 | $7.56 | $7.56 | 136 | — | — |
| 2019-01-16 | $7.42 | $7.42 | 3,143 | — | — |
| 2019-01-15 | $7.42 | $7.42 | 17,371 | — | — |
| 2019-01-14 | $7.56 | $7.56 | 286 | — | — |
| 2019-01-11 | $7.42 | $7.42 | 10,150 | — | — |
| 2019-01-10 | $7.00 | $7.00 | 3,843 | — | — |
| 2019-01-09 | $7.00 | $7.00 | 1,029 | — | — |
| 2019-01-08 | $7.00 | $7.00 | 0 | — | — |
| 2019-01-07 | $7.00 | $7.00 | 1,621 | — | — |
| 2019-01-04 | $7.00 | $7.00 | 29 | — | — |
| 2019-01-03 | $7.00 | $7.00 | 107 | — | — |
| 2019-01-02 | $7.00 | $7.00 | 1,607 | — | — |