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
- 2011-06-13 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 | $9.41 | $10.78 | 1,000 | — | — |
| 2019-12-30 | $9.34 | $10.70 | 1,400 | — | — |
| 2019-12-27 | $8.80 | $10.08 | 0 | — | — |
| 2019-12-26 | $8.80 | $10.08 | 0 | — | — |
| 2019-12-24 | $8.80 | $10.08 | 3,800 | — | — |
| 2019-12-23 | $9.10 | $10.43 | 0 | — | — |
| 2019-12-20 | $9.10 | $10.43 | 7,500 | — | — |
| 2019-12-19 | $9.10 | $10.43 | 14,600 | — | — |
| 2019-12-18 | $9.13 | $10.46 | 0 | — | — |
| 2019-12-17 | $9.13 | $10.46 | 0 | — | — |
| 2019-12-16 | $9.13 | $10.46 | 0 | — | — |
| 2019-12-13 | $9.13 | $10.46 | 1,800 | — | — |
| 2019-12-12 | $9.20 | $10.54 | 500 | — | — |
| 2019-12-11 | $9.14 | $10.47 | 500 | — | — |
| 2019-12-10 | $8.88 | $10.17 | 0 | — | — |
| 2019-12-09 | $8.88 | $10.17 | 0 | — | — |
| 2019-12-06 | $8.88 | $10.17 | 0 | — | — |
| 2019-12-05 | $8.88 | $10.17 | 0 | — | — |
| 2019-12-04 | $8.88 | $10.17 | 200 | — | — |
| 2019-12-03 | $9.00 | $10.31 | 0 | — | — |
| 2019-12-02 | $9.00 | $10.31 | 3,000 | — | — |
| 2019-11-29 | $9.12 | $10.45 | 0 | — | — |
| 2019-11-27 | $9.12 | $10.45 | 3,500 | — | — |
| 2019-11-26 | $8.71 | $9.98 | 0 | — | — |
| 2019-11-25 | $8.71 | $9.98 | 0 | — | — |
| 2019-11-22 | $8.71 | $9.98 | 0 | — | — |
| 2019-11-21 | $8.71 | $9.98 | 0 | — | — |
| 2019-11-20 | $8.71 | $9.98 | 600 | — | — |
| 2019-11-19 | $8.86 | $10.05 | 0 | — | — |
| 2019-11-18 | $8.86 | $10.05 | 300 | — | — |
| 2019-11-15 | $9.07 | $10.29 | 0 | — | — |
| 2019-11-14 | $9.07 | $10.29 | 2,100 | — | — |
| 2019-11-13 | $9.75 | $11.06 | 100 | — | — |
| 2019-11-12 | $8.90 | $10.10 | 1,200 | — | — |
| 2019-11-11 | $8.72 | $9.89 | 900 | — | — |
| 2019-11-08 | $8.37 | $9.50 | 0 | — | — |
| 2019-11-07 | $8.37 | $9.50 | 4,500 | — | — |
| 2019-11-06 | $8.37 | $9.50 | 0 | — | — |
| 2019-11-05 | $8.37 | $9.50 | 300 | — | — |
| 2019-11-04 | $8.30 | $9.42 | 3,400 | — | — |
| 2019-11-01 | $7.89 | $8.95 | 2,800 | — | — |
| 2019-10-31 | $8.50 | $9.64 | 300 | — | — |
| 2019-10-30 | $8.10 | $9.19 | 600 | — | — |
| 2019-10-29 | $8.22 | $9.33 | 0 | — | — |
| 2019-10-28 | $8.22 | $9.33 | 500 | — | — |
| 2019-10-25 | $7.99 | $9.06 | 0 | — | — |
| 2019-10-24 | $7.99 | $9.06 | 0 | — | — |
| 2019-10-23 | $7.99 | $9.06 | 200 | — | — |
| 2019-10-22 | $8.00 | $9.08 | 1,500 | — | — |
| 2019-10-21 | $8.25 | $9.36 | 0 | — | — |
| 2019-10-18 | $8.25 | $9.36 | 100 | — | — |
| 2019-10-17 | $8.25 | $9.36 | 600 | — | — |
| 2019-10-16 | $8.37 | $9.50 | 1,000 | — | — |
| 2019-10-15 | $8.38 | $9.51 | 0 | — | — |
| 2019-10-14 | $8.38 | $9.51 | 0 | — | — |
| 2019-10-11 | $8.38 | $9.51 | 4,600 | — | — |
| 2019-10-10 | $8.13 | $9.22 | 0 | — | — |
| 2019-10-09 | $8.13 | $9.22 | 0 | — | — |
| 2019-10-08 | $8.13 | $9.22 | 0 | — | — |
| 2019-10-07 | $8.13 | $9.22 | 1,000 | — | — |
| 2019-10-04 | $8.34 | $9.46 | 100 | — | — |
| 2019-10-03 | $8.87 | $10.06 | 0 | — | — |
| 2019-10-02 | $8.87 | $10.06 | 100 | — | — |
| 2019-10-01 | $8.87 | $10.06 | 0 | — | — |
| 2019-09-30 | $8.87 | $10.06 | 1,000 | — | — |
| 2019-09-27 | $8.92 | $10.12 | 1,100 | — | — |
| 2019-09-26 | $9.19 | $10.43 | 2,400 | — | — |
| 2019-09-25 | $9.60 | $10.89 | 0 | — | — |
| 2019-09-24 | $9.60 | $10.89 | 0 | — | — |
| 2019-09-23 | $9.60 | $10.89 | 0 | — | — |
| 2019-09-20 | $9.60 | $10.89 | 100 | — | — |
| 2019-09-19 | $9.60 | $10.89 | 1,000 | — | — |
| 2019-09-18 | $9.51 | $10.79 | 300 | — | — |
| 2019-09-17 | $9.82 | $11.14 | 2,100 | — | — |
| 2019-09-16 | $9.80 | $11.12 | 300 | — | — |
| 2019-09-13 | $9.90 | $11.23 | 0 | — | — |
| 2019-09-12 | $9.90 | $11.23 | 0 | — | — |
| 2019-09-11 | $9.90 | $11.23 | 4,300 | — | — |
| 2019-09-10 | $9.60 | $10.89 | 0 | — | — |
| 2019-09-09 | $9.60 | $10.89 | 0 | — | — |
| 2019-09-06 | $9.60 | $10.89 | 2,100 | — | — |
| 2019-09-05 | $9.53 | $10.81 | 500 | — | — |
| 2019-09-04 | $9.28 | $10.53 | 300 | — | — |
| 2019-09-03 | $9.17 | $10.40 | 1,100 | — | — |
| 2019-08-30 | $9.15 | $10.38 | 900 | — | — |
| 2019-08-29 | $9.06 | $10.28 | 0 | — | — |
| 2019-08-28 | $9.06 | $10.28 | 1,000 | — | — |
| 2019-08-27 | $9.14 | $10.37 | 0 | — | — |
| 2019-08-26 | $9.14 | $10.37 | 0 | — | — |
| 2019-08-23 | $9.14 | $10.37 | 11,100 | — | — |
| 2019-08-22 | $9.44 | $10.71 | 5,500 | — | — |
| 2019-08-21 | $9.80 | $11.12 | 700 | — | — |
| 2019-08-20 | $9.60 | $10.80 | 300 | — | — |
| 2019-08-19 | $12.25 | $13.78 | 0 | — | — |
| 2019-08-16 | $12.25 | $13.78 | 0 | — | — |
| 2019-08-15 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-14 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-13 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-12 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-09 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-08 | $12.25 | $13.78 | 0 | — | — |
| 2019-08-07 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-06 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-05 | $12.25 | $13.78 | 100 | — | — |
| 2019-08-02 | $12.80 | $14.40 | 400 | — | — |
| 2019-08-01 | $12.80 | $14.40 | 400 | — | — |
| 2019-07-31 | $12.80 | $14.40 | 100 | — | — |
| 2019-07-30 | $12.64 | $14.22 | 600 | — | — |
| 2019-07-29 | $12.64 | $14.22 | 600 | — | — |
| 2019-07-26 | $12.64 | $14.22 | 0 | — | — |
| 2019-07-25 | $12.64 | $14.22 | 600 | — | — |
| 2019-07-24 | $12.98 | $14.60 | 0 | — | — |
| 2019-07-23 | $12.98 | $14.60 | 700 | — | — |
| 2019-07-22 | $12.96 | $14.58 | 300 | — | — |
| 2019-07-19 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-18 | $13.02 | $14.65 | 100 | — | — |
| 2019-07-17 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-16 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-15 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-12 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-11 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-10 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-09 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-08 | $13.02 | $14.65 | 100 | — | — |
| 2019-07-05 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-03 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-02 | $13.02 | $14.65 | 0 | — | — |
| 2019-07-01 | $13.02 | $14.65 | 0 | — | — |
| 2019-06-28 | $13.02 | $14.65 | 700 | — | — |
| 2019-06-27 | $12.64 | $14.22 | 0 | — | — |
| 2019-06-26 | $12.64 | $14.22 | 0 | — | — |
| 2019-06-25 | $12.64 | $14.22 | 0 | — | — |
| 2019-06-24 | $12.64 | $14.22 | 0 | — | — |
| 2019-06-21 | $12.64 | $14.22 | 2,000 | — | — |
| 2019-06-20 | $12.80 | $14.40 | 1,100 | — | — |
| 2019-06-19 | $12.30 | $13.84 | 0 | — | — |
| 2019-06-18 | $12.30 | $13.84 | 0 | — | — |
| 2019-06-17 | $12.30 | $13.84 | 200 | — | — |
| 2019-06-14 | $12.00 | $13.50 | 100 | — | — |
| 2019-06-13 | $12.00 | $13.50 | 100 | — | — |
| 2019-06-12 | $12.20 | $13.73 | 0 | — | — |
| 2019-06-11 | $12.20 | $13.73 | 0 | — | — |
| 2019-06-10 | $12.20 | $13.73 | 4,300 | — | — |
| 2019-06-07 | $12.24 | $13.77 | 700 | — | — |
| 2019-06-06 | $12.21 | $13.74 | 0 | — | — |
| 2019-06-05 | $12.21 | $13.74 | 0 | — | — |
| 2019-06-04 | $12.21 | $13.74 | 0 | — | — |
| 2019-06-03 | $12.21 | $13.74 | 300 | — | — |
| 2019-05-31 | $13.46 | $15.14 | 900 | — | — |
| 2019-05-30 | $13.46 | $15.14 | 0 | — | — |
| 2019-05-29 | $13.46 | $15.14 | 0 | — | — |
| 2019-05-28 | $13.46 | $15.14 | 0 | — | — |
| 2019-05-24 | $13.46 | $15.14 | 0 | — | — |
| 2019-05-23 | $13.46 | $15.14 | 0 | — | — |
| 2019-05-22 | $13.46 | $15.14 | 1,800 | — | — |
| 2019-05-21 | $12.92 | $14.54 | 0 | — | — |
| 2019-05-20 | $12.92 | $14.54 | 0 | — | — |
| 2019-05-17 | $12.92 | $14.54 | 0 | — | — |
| 2019-05-16 | $12.92 | $14.54 | 2,700 | — | — |
| 2019-05-15 | $12.60 | $14.18 | 0 | — | — |
| 2019-05-14 | $12.60 | $14.09 | 0 | — | — |
| 2019-05-13 | $12.60 | $14.09 | 700 | — | — |
| 2019-05-10 | $12.59 | $14.08 | 0 | — | — |
| 2019-05-09 | $12.59 | $14.08 | 100 | — | — |
| 2019-05-08 | $12.59 | $14.08 | 0 | — | — |
| 2019-05-07 | $12.59 | $14.08 | 300 | — | — |
| 2019-05-06 | $12.62 | $14.11 | 2,400 | — | — |
| 2019-05-03 | $12.24 | $13.69 | 4,800 | — | — |
| 2019-05-02 | $13.02 | $14.56 | 400 | — | — |
| 2019-05-01 | $14.79 | $16.54 | 0 | — | — |
| 2019-04-30 | $14.79 | $16.54 | 0 | — | — |
| 2019-04-29 | $14.79 | $16.54 | 0 | — | — |
| 2019-04-26 | $14.79 | $16.54 | 0 | — | — |
| 2019-04-25 | $14.79 | $16.54 | 0 | — | — |
| 2019-04-24 | $14.79 | $16.54 | 0 | — | — |
| 2019-04-23 | $14.79 | $16.54 | 900 | — | — |
| 2019-04-22 | $14.48 | $16.19 | 0 | — | — |
| 2019-04-18 | $14.48 | $16.19 | 0 | — | — |
| 2019-04-17 | $14.48 | $16.19 | 0 | — | — |
| 2019-04-16 | $14.48 | $16.19 | 0 | — | — |
| 2019-04-15 | $14.48 | $16.19 | 0 | — | — |
| 2019-04-12 | $14.48 | $16.19 | 0 | — | — |
| 2019-04-11 | $14.48 | $16.19 | 5,700 | — | — |
| 2019-04-10 | $14.55 | $16.27 | 0 | — | — |
| 2019-04-09 | $14.55 | $16.27 | 0 | — | — |
| 2019-04-08 | $14.55 | $16.27 | 0 | — | — |
| 2019-04-05 | $14.55 | $16.27 | 0 | — | — |
| 2019-04-04 | $14.55 | $16.27 | 2,400 | — | — |
| 2019-04-03 | $14.26 | $15.95 | 0 | — | — |
| 2019-04-02 | $14.26 | $15.95 | 0 | — | — |
| 2019-04-01 | $14.26 | $15.95 | 0 | — | — |
| 2019-03-29 | $14.26 | $15.95 | 1,000 | — | — |
| 2019-03-28 | $14.45 | $16.16 | 1,100 | — | — |
| 2019-03-27 | $14.15 | $15.82 | 0 | — | — |
| 2019-03-26 | $14.15 | $15.82 | 0 | — | — |
| 2019-03-25 | $14.15 | $15.82 | 6,100 | — | — |
| 2019-03-22 | $14.90 | $16.66 | 0 | — | — |
| 2019-03-21 | $14.90 | $16.66 | 0 | — | — |
| 2019-03-20 | $14.90 | $16.66 | 0 | — | — |
| 2019-03-19 | $14.90 | $16.66 | 100 | — | — |
| 2019-03-18 | $14.90 | $16.66 | 500 | — | — |
| 2019-03-15 | $14.91 | $16.67 | 0 | — | — |
| 2019-03-14 | $14.91 | $16.67 | 0 | — | — |
| 2019-03-13 | $14.91 | $16.67 | 4,400 | — | — |
| 2019-03-12 | $14.39 | $16.09 | 0 | — | — |
| 2019-03-11 | $14.39 | $16.09 | 0 | — | — |
| 2019-03-08 | $14.39 | $16.09 | 0 | — | — |
| 2019-03-07 | $14.39 | $16.09 | 34,300 | — | — |
| 2019-03-06 | $14.68 | $16.42 | 51,000 | — | — |
| 2019-03-05 | $15.03 | $16.72 | 0 | — | — |
| 2019-03-04 | $15.03 | $16.72 | 100 | — | — |
| 2019-03-01 | $14.76 | $16.42 | 0 | — | — |
| 2019-02-28 | $14.76 | $16.42 | 0 | — | — |
| 2019-02-27 | $14.76 | $16.42 | 0 | — | — |
| 2019-02-26 | $14.76 | $16.42 | 0 | — | — |
| 2019-02-25 | $14.76 | $16.42 | 3,600 | — | — |
| 2019-02-22 | $13.56 | $15.08 | 100 | — | — |
| 2019-02-21 | $13.56 | $15.08 | 0 | — | — |
| 2019-02-20 | $13.56 | $15.08 | 2,700 | — | — |
| 2019-02-19 | $12.56 | $13.97 | 0 | — | — |
| 2019-02-15 | $12.56 | $13.97 | 0 | — | — |
| 2019-02-14 | $12.56 | $13.97 | 900 | — | — |
| 2019-02-13 | $12.64 | $14.06 | 0 | — | — |
| 2019-02-12 | $12.64 | $14.06 | 0 | — | — |
| 2019-02-11 | $12.64 | $14.06 | 0 | — | — |
| 2019-02-08 | $12.64 | $14.06 | 500 | — | — |
| 2019-02-07 | $12.83 | $14.27 | 0 | — | — |
| 2019-02-06 | $12.83 | $14.27 | 700 | — | — |
| 2019-02-05 | $13.30 | $14.79 | 0 | — | — |
| 2019-02-04 | $13.30 | $14.79 | 0 | — | — |
| 2019-02-01 | $13.30 | $14.79 | 3,400 | — | — |
| 2019-01-31 | $13.10 | $14.57 | 2,000 | — | — |
| 2019-01-30 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-29 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-28 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-25 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-24 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-23 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-22 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-18 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-17 | $13.30 | $14.79 | 0 | — | — |
| 2019-01-16 | $13.30 | $14.79 | 1,300 | — | — |
| 2019-01-15 | $13.15 | $14.63 | 2,000 | — | — |
| 2019-01-14 | $13.10 | $14.57 | 0 | — | — |
| 2019-01-11 | $13.10 | $14.57 | 1,000 | — | — |
| 2019-01-10 | $13.28 | $14.77 | 500 | — | — |
| 2019-01-09 | $12.33 | $13.72 | 0 | — | — |
| 2019-01-08 | $12.33 | $13.72 | 0 | — | — |
| 2019-01-07 | $12.33 | $13.72 | 4,000 | — | — |
| 2019-01-04 | $11.72 | $13.04 | 0 | — | — |
| 2019-01-03 | $11.72 | $13.04 | 0 | — | — |
| 2019-01-02 | $11.72 | $13.04 | 0 | — | — |