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
- 2018-08-23 to 2026-09-03
- 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 | $10.97 | $10.97 | 9,000 | — | — |
| 2019-12-30 | $10.91 | $10.91 | 17,000 | — | — |
| 2019-12-27 | $11.22 | $11.22 | 39,000 | — | — |
| 2019-12-26 | $11.31 | $11.31 | 27,000 | — | — |
| 2019-12-24 | $11.06 | $11.06 | 5,000 | — | — |
| 2019-12-23 | $11.07 | $11.07 | 20,000 | — | — |
| 2019-12-20 | $10.91 | $10.91 | 35,000 | — | — |
| 2019-12-19 | $10.82 | $10.82 | 8,000 | — | — |
| 2019-12-18 | $10.53 | $10.53 | 5,000 | — | — |
| 2019-12-17 | $10.24 | $10.24 | 10,000 | — | — |
| 2019-12-16 | $10.13 | $10.13 | 5,500 | — | — |
| 2019-12-13 | $9.70 | $9.70 | 13,500 | — | — |
| 2019-12-12 | $9.74 | $9.74 | 4,000 | — | — |
| 2019-12-11 | $9.58 | $9.58 | 5,500 | — | — |
| 2019-12-10 | $9.34 | $9.34 | 2,000 | — | — |
| 2019-12-09 | $9.34 | $9.34 | 2,000 | — | — |
| 2019-12-06 | $9.41 | $9.41 | 3,000 | — | — |
| 2019-12-05 | $9.21 | $9.21 | 500 | — | — |
| 2019-12-04 | $9.12 | $9.12 | 7,500 | — | — |
| 2019-12-03 | $9.11 | $9.11 | 22,000 | — | — |
| 2019-12-02 | $9.28 | $9.28 | 119,000 | — | — |
| 2019-11-29 | $9.49 | $9.49 | 20,500 | — | — |
| 2019-11-27 | $9.59 | $9.59 | 2,500 | — | — |
| 2019-11-26 | $9.40 | $9.40 | 29,000 | — | — |
| 2019-11-25 | $9.46 | $9.46 | 4,500 | — | — |
| 2019-11-22 | $9.13 | $9.13 | 124,000 | — | — |
| 2019-11-21 | $9.22 | $9.22 | 17,000 | — | — |
| 2019-11-20 | $9.13 | $9.13 | 31,000 | — | — |
| 2019-11-19 | $9.25 | $9.25 | 6,500 | — | — |
| 2019-11-18 | $9.23 | $9.23 | 2,500 | — | — |
| 2019-11-15 | $9.10 | $9.10 | 13,000 | — | — |
| 2019-11-14 | $9.02 | $9.02 | 4,000 | — | — |
| 2019-11-13 | $8.95 | $8.95 | 6,500 | — | — |
| 2019-11-12 | $9.16 | $9.16 | 10,500 | — | — |
| 2019-11-11 | $9.08 | $9.08 | 4,000 | — | — |
| 2019-11-08 | $9.08 | $9.08 | 32,000 | — | — |
| 2019-11-07 | $8.99 | $8.99 | 35,500 | — | — |
| 2019-11-06 | $8.67 | $8.67 | 58,000 | — | — |
| 2019-11-05 | $8.67 | $8.67 | 12,000 | — | — |
| 2019-11-04 | $8.72 | $8.72 | 21,500 | — | — |
| 2019-11-01 | $8.38 | $8.38 | 5,000 | — | — |
| 2019-10-31 | $8.28 | $8.28 | 3,000 | — | — |
| 2019-10-30 | $8.28 | $8.28 | 12,000 | — | — |
| 2019-10-29 | $8.22 | $8.22 | 4,500 | — | — |
| 2019-10-28 | $8.49 | $8.49 | 500 | — | — |
| 2019-10-25 | $8.31 | $8.31 | 1,000 | — | — |
| 2019-10-24 | $7.94 | $7.94 | 0 | — | — |
| 2019-10-23 | $7.94 | $7.94 | 16,500 | — | — |
| 2019-10-22 | $7.86 | $7.86 | 13,000 | — | — |
| 2019-10-21 | $8.08 | $8.08 | 6,000 | — | — |
| 2019-10-18 | $7.88 | $7.88 | 4,000 | — | — |
| 2019-10-17 | $8.26 | $8.26 | 8,000 | — | — |
| 2019-10-16 | $8.20 | $8.20 | 2,000 | — | — |
| 2019-10-15 | $8.17 | $8.17 | 500 | — | — |
| 2019-10-14 | $7.90 | $7.90 | 500 | — | — |
| 2019-10-11 | $7.84 | $7.84 | 3,000 | — | — |
| 2019-10-10 | $7.59 | $7.59 | 1,000 | — | — |
| 2019-10-09 | $7.41 | $7.41 | 1,000 | — | — |
| 2019-10-08 | $7.29 | $7.29 | 1,500 | — | — |
| 2019-10-07 | $7.57 | $7.57 | 1,000 | — | — |
| 2019-10-04 | $7.40 | $7.40 | 0 | — | — |
| 2019-10-03 | $7.40 | $7.40 | 1,500 | — | — |
| 2019-10-02 | $7.27 | $7.27 | 1,000 | — | — |
| 2019-10-01 | $7.33 | $7.33 | 0 | — | — |
| 2019-09-30 | $7.33 | $7.33 | 0 | — | — |
| 2019-09-27 | $7.33 | $7.33 | 1,500 | — | — |
| 2019-09-26 | $7.63 | $7.63 | 500 | — | — |
| 2019-09-25 | $7.62 | $7.62 | 3,500 | — | — |
| 2019-09-24 | $7.22 | $7.22 | 3,000 | — | — |
| 2019-09-23 | $7.74 | $7.74 | 6,500 | — | — |
| 2019-09-20 | $7.84 | $7.84 | 3,000 | — | — |
| 2019-09-19 | $8.06 | $8.06 | 5,000 | — | — |
| 2019-09-18 | $8.08 | $8.08 | 500 | — | — |
| 2019-09-17 | $8.03 | $8.03 | 0 | — | — |
| 2019-09-16 | $8.03 | $8.03 | 500 | — | — |
| 2019-09-13 | $8.11 | $8.11 | 500 | — | — |
| 2019-09-12 | $8.18 | $8.18 | 5,500 | — | — |
| 2019-09-11 | $8.14 | $8.14 | 2,000 | — | — |
| 2019-09-10 | $7.91 | $7.91 | 500 | — | — |
| 2019-09-09 | $7.93 | $7.93 | 500 | — | — |
| 2019-09-06 | $7.85 | $7.85 | 500 | — | — |
| 2019-09-05 | $7.97 | $7.97 | 1,500 | — | — |
| 2019-09-04 | $7.53 | $7.53 | 500 | — | — |
| 2019-09-03 | $7.34 | $7.34 | 1,000 | — | — |
| 2019-08-30 | $7.53 | $7.53 | 500 | — | — |
| 2019-08-29 | $7.51 | $7.51 | 3,500 | — | — |
| 2019-08-28 | $7.20 | $7.20 | 8,000 | — | — |
| 2019-08-27 | $7.19 | $7.19 | 6,500 | — | — |
| 2019-08-26 | $7.20 | $7.20 | 17,500 | — | — |
| 2019-08-23 | $7.00 | $7.00 | 21,500 | — | — |
| 2019-08-22 | $7.60 | $7.60 | 0 | — | — |
| 2019-08-21 | $7.68 | $7.68 | 500 | — | — |
| 2019-08-20 | $7.68 | $7.68 | 2,000 | — | — |
| 2019-08-19 | $7.73 | $7.73 | 500 | — | — |
| 2019-08-16 | $6.94 | $6.94 | 0 | — | — |
| 2019-08-15 | $6.94 | $6.94 | 4,000 | — | — |
| 2019-08-14 | $6.95 | $6.95 | 42,500 | — | — |
| 2019-08-13 | $7.45 | $7.45 | 1,500 | — | — |
| 2019-08-12 | $7.10 | $7.10 | 500 | — | — |
| 2019-08-09 | $7.30 | $7.30 | 41,000 | — | — |
| 2019-08-08 | $7.53 | $7.53 | 5,000 | — | — |
| 2019-08-07 | $7.22 | $7.22 | 5,500 | — | — |
| 2019-08-06 | $7.17 | $7.17 | 3,000 | — | — |
| 2019-08-05 | $6.99 | $6.99 | 17,500 | — | — |
| 2019-08-02 | $7.67 | $7.67 | 22,500 | — | — |
| 2019-08-01 | $7.86 | $7.86 | 23,500 | — | — |
| 2019-07-31 | $8.16 | $8.16 | 38,000 | — | — |
| 2019-07-30 | $8.23 | $8.23 | 5,000 | — | — |
| 2019-07-29 | $8.30 | $8.30 | 1,500 | — | — |
| 2019-07-26 | $8.33 | $8.33 | 21,000 | — | — |
| 2019-07-25 | $8.02 | $8.02 | 8,500 | — | — |
| 2019-07-24 | $8.42 | $8.42 | 2,500 | — | — |
| 2019-07-23 | $8.23 | $8.23 | 2,500 | — | — |
| 2019-07-22 | $8.05 | $8.05 | 9,500 | — | — |
| 2019-07-19 | $7.94 | $7.94 | 8,000 | — | — |
| 2019-07-18 | $8.05 | $8.05 | 11,500 | — | — |
| 2019-07-17 | $8.29 | $8.29 | 15,500 | — | — |
| 2019-07-16 | $8.32 | $8.32 | 3,500 | — | — |
| 2019-07-15 | $8.38 | $8.38 | 2,500 | — | — |
| 2019-07-12 | $8.25 | $8.25 | 500 | — | — |
| 2019-07-11 | $8.12 | $8.12 | 29,500 | — | — |
| 2019-07-10 | $8.09 | $8.09 | 6,500 | — | — |
| 2019-07-09 | $7.95 | $7.95 | 8,500 | — | — |
| 2019-07-08 | $7.77 | $7.77 | 7,000 | — | — |
| 2019-07-05 | $7.96 | $7.96 | 6,000 | — | — |
| 2019-07-03 | $8.04 | $8.04 | 19,500 | — | — |
| 2019-07-02 | $7.91 | $7.91 | 2,500 | — | — |
| 2019-07-01 | $7.90 | $7.90 | 1,500 | — | — |
| 2019-06-28 | $7.63 | $7.63 | 6,500 | — | — |
| 2019-06-27 | $7.61 | $7.61 | 20,500 | — | — |
| 2019-06-26 | $7.51 | $7.51 | 7,500 | — | — |
| 2019-06-25 | $7.31 | $7.31 | 8,000 | — | — |
| 2019-06-24 | $7.63 | $7.63 | 3,500 | — | — |
| 2019-06-21 | $7.57 | $7.57 | 12,500 | — | — |
| 2019-06-20 | $7.59 | $7.59 | 3,500 | — | — |
| 2019-06-19 | $7.57 | $7.57 | 7,500 | — | — |
| 2019-06-18 | $7.53 | $7.53 | 16,500 | — | — |
| 2019-06-17 | $7.30 | $7.30 | 7,000 | — | — |
| 2019-06-14 | $7.07 | $7.07 | 2,000 | — | — |
| 2019-06-13 | $7.10 | $7.10 | 3,500 | — | — |
| 2019-06-12 | $7.08 | $7.08 | 11,500 | — | — |
| 2019-06-11 | $7.27 | $7.27 | 500 | — | — |
| 2019-06-10 | $7.14 | $7.14 | 5,000 | — | — |
| 2019-06-07 | $6.97 | $6.97 | 1,000 | — | — |
| 2019-06-06 | $6.69 | $6.69 | 500 | — | — |
| 2019-06-05 | $6.57 | $6.57 | 21,500 | — | — |
| 2019-06-04 | $6.59 | $6.59 | 21,000 | — | — |
| 2019-06-03 | $6.06 | $6.06 | 53,500 | — | — |
| 2019-05-31 | $6.57 | $6.57 | 1,000 | — | — |
| 2019-05-30 | $6.83 | $6.83 | 5,000 | — | — |
| 2019-05-29 | $6.84 | $6.84 | 3,000 | — | — |
| 2019-05-28 | $7.01 | $7.01 | 7,500 | — | — |
| 2019-05-24 | $7.00 | $7.00 | 2,000 | — | — |
| 2019-05-23 | $7.03 | $7.03 | 5,000 | — | — |
| 2019-05-22 | $7.37 | $7.37 | 33,500 | — | — |
| 2019-05-21 | $7.46 | $7.46 | 18,000 | — | — |
| 2019-05-20 | $7.27 | $7.27 | 2,000 | — | — |
| 2019-05-17 | $7.69 | $7.69 | 30,000 | — | — |
| 2019-05-16 | $8.28 | $8.28 | 3,500 | — | — |
| 2019-05-15 | $8.21 | $8.21 | 20,500 | — | — |
| 2019-05-14 | $7.97 | $7.97 | 16,500 | — | — |
| 2019-05-13 | $7.82 | $7.82 | 21,000 | — | — |
| 2019-05-10 | $8.54 | $8.54 | 27,500 | — | — |
| 2019-05-09 | $8.68 | $8.68 | 9,500 | — | — |
| 2019-05-08 | $8.81 | $8.81 | 16,000 | — | — |
| 2019-05-07 | $8.87 | $8.87 | 31,500 | — | — |
| 2019-05-06 | $9.38 | $9.38 | 1,500 | — | — |
| 2019-05-03 | $9.63 | $9.63 | 11,000 | — | — |
| 2019-05-02 | $9.28 | $9.28 | 6,500 | — | — |
| 2019-05-01 | $9.20 | $9.20 | 27,500 | — | — |
| 2019-04-30 | $9.14 | $9.14 | 1,000 | — | — |
| 2019-04-29 | $9.36 | $9.36 | 22,000 | — | — |
| 2019-04-26 | $9.21 | $9.21 | 20,000 | — | — |
| 2019-04-25 | $9.35 | $9.35 | 9,500 | — | — |
| 2019-04-24 | $9.42 | $9.42 | 5,500 | — | — |
| 2019-04-23 | $9.61 | $9.61 | 20,500 | — | — |
| 2019-04-22 | $9.10 | $9.10 | 1,000 | — | — |
| 2019-04-18 | $8.99 | $8.99 | 0 | — | — |
| 2019-04-17 | $8.99 | $8.99 | 6,000 | — | — |
| 2019-04-16 | $8.96 | $8.96 | 3,500 | — | — |
| 2019-04-15 | $8.79 | $8.79 | 6,500 | — | — |
| 2019-04-12 | $8.93 | $8.93 | 8,500 | — | — |
| 2019-04-11 | $8.95 | $8.95 | 6,000 | — | — |
| 2019-04-10 | $9.08 | $9.08 | 1,000 | — | — |
| 2019-04-09 | $9.09 | $9.09 | 10,500 | — | — |
| 2019-04-08 | $9.11 | $9.11 | 6,500 | — | — |
| 2019-04-05 | $9.06 | $9.06 | 1,500 | — | — |
| 2019-04-04 | $8.91 | $8.91 | 7,000 | — | — |
| 2019-04-03 | $8.97 | $8.97 | 22,000 | — | — |
| 2019-04-02 | $8.80 | $8.80 | 37,000 | — | — |
| 2019-04-01 | $8.70 | $8.70 | 27,500 | — | — |
| 2019-03-29 | $8.39 | $8.39 | 30,000 | — | — |
| 2019-03-28 | $8.28 | $8.28 | 14,000 | — | — |
| 2019-03-27 | $8.20 | $8.20 | 13,000 | — | — |
| 2019-03-26 | $8.31 | $8.31 | 9,500 | — | — |
| 2019-03-25 | $8.24 | $8.24 | 500 | — | — |
| 2019-03-22 | $8.30 | $8.30 | 68,000 | — | — |
| 2019-03-21 | $8.73 | $8.73 | 43,500 | — | — |
| 2019-03-20 | $8.50 | $8.50 | 16,000 | — | — |
| 2019-03-19 | $8.20 | $8.20 | 43,500 | — | — |
| 2019-03-18 | $8.14 | $8.14 | 13,500 | — | — |
| 2019-03-15 | $8.18 | $8.18 | 13,000 | — | — |
| 2019-03-14 | $8.15 | $8.15 | 4,500 | — | — |
| 2019-03-13 | $8.26 | $8.26 | 35,500 | — | — |
| 2019-03-12 | $8.08 | $8.08 | 23,500 | — | — |
| 2019-03-11 | $8.05 | $8.05 | 33,000 | — | — |
| 2019-03-08 | $7.60 | $7.60 | 0 | — | — |
| 2019-03-07 | $7.60 | $7.60 | 2,000 | — | — |
| 2019-03-06 | $7.93 | $7.93 | 1,500 | — | — |
| 2019-03-05 | $7.98 | $7.98 | 11,000 | — | — |
| 2019-03-04 | $7.86 | $7.86 | 23,500 | — | — |
| 2019-03-01 | $7.82 | $7.82 | 15,500 | — | — |
| 2019-02-28 | $7.83 | $7.83 | 4,000 | — | — |
| 2019-02-27 | $7.87 | $7.87 | 9,000 | — | — |
| 2019-02-26 | $7.85 | $7.85 | 1,000 | — | — |
| 2019-02-25 | $7.94 | $7.94 | 500 | — | — |
| 2019-02-22 | $7.80 | $7.80 | 3,500 | — | — |
| 2019-02-21 | $7.61 | $7.61 | 1,500 | — | — |
| 2019-02-20 | $7.78 | $7.78 | 2,000 | — | — |
| 2019-02-19 | $7.81 | $7.81 | 8,000 | — | — |
| 2019-02-15 | $7.69 | $7.69 | 1,000 | — | — |
| 2019-02-14 | $7.76 | $7.76 | 2,000 | — | — |
| 2019-02-13 | $7.74 | $7.74 | 0 | — | — |
| 2019-02-12 | $7.72 | $7.72 | 4,500 | — | — |
| 2019-02-11 | $7.49 | $7.49 | 0 | — | — |
| 2019-02-08 | $7.49 | $7.49 | 5,000 | — | — |
| 2019-02-07 | $7.54 | $7.54 | 500 | — | — |
| 2019-02-06 | $8.06 | $8.06 | 8,500 | — | — |
| 2019-02-05 | $8.15 | $8.15 | 8,000 | — | — |
| 2019-02-04 | $7.91 | $7.91 | 15,000 | — | — |
| 2019-02-01 | $7.65 | $7.65 | 22,000 | — | — |
| 2019-01-31 | $7.77 | $7.77 | 13,000 | — | — |
| 2019-01-30 | $7.35 | $7.35 | 25,000 | — | — |
| 2019-01-29 | $6.78 | $6.78 | 500 | — | — |
| 2019-01-28 | $7.09 | $7.09 | 500 | — | — |
| 2019-01-25 | $7.40 | $7.40 | 0 | — | — |
| 2019-01-24 | $7.06 | $7.06 | 4,000 | — | — |
| 2019-01-23 | $6.86 | $6.86 | 5,000 | — | — |
| 2019-01-22 | $6.98 | $6.98 | 8,000 | — | — |
| 2019-01-18 | $7.46 | $7.46 | 27,000 | — | — |
| 2019-01-17 | $7.59 | $7.59 | 4,500 | — | — |
| 2019-01-16 | $7.50 | $7.50 | 2,000 | — | — |
| 2019-01-15 | $7.47 | $7.47 | 34,500 | — | — |
| 2019-01-14 | $7.10 | $7.10 | 6,000 | — | — |
| 2019-01-11 | $7.26 | $7.26 | 500 | — | — |
| 2019-01-10 | $7.23 | $7.23 | 12,500 | — | — |
| 2019-01-09 | $7.11 | $7.11 | 17,000 | — | — |
| 2019-01-08 | $6.94 | $6.94 | 23,000 | — | — |
| 2019-01-07 | $6.81 | $6.81 | 3,500 | — | — |
| 2019-01-04 | $6.42 | $6.42 | 500 | — | — |
| 2019-01-03 | $5.76 | $5.76 | 6,500 | — | — |
| 2019-01-02 | $6.21 | $6.21 | 3,500 | — | — |