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
- 1999-01-05 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 | $9.01 | $9.01 | 5,616 | — | — |
| 2019-12-30 | $8.89 | $8.89 | 6,892 | — | — |
| 2019-12-27 | $8.85 | $8.85 | 9,572 | — | — |
| 2019-12-26 | $8.93 | $8.93 | 3,191 | — | — |
| 2019-12-24 | $8.93 | $8.93 | 638 | — | — |
| 2019-12-23 | $8.98 | $8.98 | 1,914 | — | — |
| 2019-12-20 | $9.00 | $9.00 | 0 | — | — |
| 2019-12-19 | $9.00 | $9.00 | 0 | — | — |
| 2019-12-18 | $9.00 | $9.00 | 33,056 | — | — |
| 2019-12-17 | $9.01 | $9.01 | 0 | — | — |
| 2019-12-16 | $9.01 | $9.01 | 0 | — | — |
| 2019-12-13 | $9.01 | $9.01 | 0 | — | — |
| 2019-12-12 | $9.01 | $9.01 | 1,659 | — | — |
| 2019-12-11 | $8.93 | $8.93 | 0 | — | — |
| 2019-12-10 | $8.93 | $8.93 | 0 | — | — |
| 2019-12-09 | $8.93 | $8.93 | 0 | — | — |
| 2019-12-06 | $8.93 | $8.93 | 2,297 | — | — |
| 2019-12-05 | $8.93 | $8.93 | 0 | — | — |
| 2019-12-04 | $8.93 | $8.93 | 0 | — | — |
| 2019-12-03 | $8.93 | $8.93 | 1,787 | — | — |
| 2019-12-02 | $8.93 | $8.93 | 383 | — | — |
| 2019-11-29 | $8.93 | $8.93 | 0 | — | — |
| 2019-11-27 | $8.93 | $8.93 | 0 | — | — |
| 2019-11-26 | $8.93 | $8.93 | 0 | — | — |
| 2019-11-25 | $8.93 | $8.93 | 0 | — | — |
| 2019-11-22 | $8.93 | $8.93 | 511 | — | — |
| 2019-11-21 | $8.89 | $8.89 | 3,446 | — | — |
| 2019-11-20 | $9.01 | $9.01 | 0 | — | — |
| 2019-11-19 | $9.01 | $9.01 | 8,296 | — | — |
| 2019-11-18 | $8.81 | $8.81 | 5,105 | — | — |
| 2019-11-15 | $8.81 | $8.81 | 1,149 | — | — |
| 2019-11-14 | $8.81 | $8.81 | 0 | — | — |
| 2019-11-13 | $8.81 | $8.81 | 2,425 | — | — |
| 2019-11-12 | $8.80 | $8.80 | 0 | — | — |
| 2019-11-11 | $8.80 | $8.80 | 28,206 | — | — |
| 2019-11-08 | $8.78 | $8.78 | 14,805 | — | — |
| 2019-11-07 | $8.78 | $8.78 | 511 | — | — |
| 2019-11-06 | $8.85 | $8.85 | 0 | — | — |
| 2019-11-05 | $8.85 | $8.85 | 0 | — | — |
| 2019-11-04 | $8.85 | $8.85 | 0 | — | — |
| 2019-11-01 | $8.85 | $8.85 | 0 | — | — |
| 2019-10-31 | $8.85 | $8.85 | 511 | — | — |
| 2019-10-30 | $8.78 | $8.78 | 7,402 | — | — |
| 2019-10-29 | $8.74 | $8.74 | 1,659 | — | — |
| 2019-10-28 | $8.74 | $8.74 | 2,808 | — | — |
| 2019-10-25 | $8.81 | $8.81 | 7,530 | — | — |
| 2019-10-24 | $8.81 | $8.81 | 2,680 | — | — |
| 2019-10-23 | $8.81 | $8.81 | 0 | — | — |
| 2019-10-22 | $8.81 | $8.81 | 2,170 | — | — |
| 2019-10-21 | $8.77 | $8.77 | 255 | — | — |
| 2019-10-18 | $8.77 | $8.77 | 255 | — | — |
| 2019-10-17 | $8.78 | $8.78 | 1,787 | — | — |
| 2019-10-16 | $8.70 | $8.70 | 4,850 | — | — |
| 2019-10-15 | $8.69 | $8.69 | 255 | — | — |
| 2019-10-14 | $8.70 | $8.70 | 39,309 | — | — |
| 2019-10-11 | $8.70 | $8.70 | 26,036 | — | — |
| 2019-10-10 | $8.74 | $8.74 | 128 | — | — |
| 2019-10-09 | $8.74 | $8.74 | 383 | — | — |
| 2019-10-08 | $8.67 | $8.67 | 94,955 | — | — |
| 2019-10-07 | $8.66 | $8.66 | 0 | — | — |
| 2019-10-04 | $8.66 | $8.66 | 0 | — | — |
| 2019-10-03 | $8.66 | $8.66 | 39,437 | — | — |
| 2019-10-02 | $8.66 | $8.66 | 7,913 | — | — |
| 2019-10-01 | $8.66 | $8.66 | 43,521 | — | — |
| 2019-09-30 | $8.66 | $8.66 | 4,850 | — | — |
| 2019-09-27 | $8.66 | $8.66 | 3,829 | — | — |
| 2019-09-26 | $8.66 | $8.66 | 5,105 | — | — |
| 2019-09-25 | $8.66 | $8.66 | 4,722 | — | — |
| 2019-09-24 | $8.78 | $8.78 | 8,296 | — | — |
| 2019-09-23 | $8.66 | $8.66 | 3,956 | — | — |
| 2019-09-20 | $8.66 | $8.66 | 17,102 | — | — |
| 2019-09-19 | $8.66 | $8.66 | 3,956 | — | — |
| 2019-09-18 | $8.66 | $8.66 | 8,679 | — | — |
| 2019-09-17 | $8.66 | $8.66 | 8,551 | — | — |
| 2019-09-16 | $8.74 | $8.74 | 10,466 | — | — |
| 2019-09-13 | $8.70 | $8.70 | 2,297 | — | — |
| 2019-09-12 | $8.78 | $8.78 | 10,848 | — | — |
| 2019-09-11 | $8.66 | $8.66 | 893 | — | — |
| 2019-09-10 | $8.63 | $8.63 | 3,829 | — | — |
| 2019-09-09 | $8.78 | $8.78 | 766 | — | — |
| 2019-09-06 | $8.78 | $8.78 | 7,147 | — | — |
| 2019-09-05 | $8.83 | $8.83 | 7,402 | — | — |
| 2019-09-04 | $8.89 | $8.89 | 1,532 | — | — |
| 2019-09-03 | $8.89 | $8.89 | 165,151 | — | — |
| 2019-08-30 | $8.89 | $8.89 | 0 | — | — |
| 2019-08-29 | $8.89 | $8.89 | 0 | — | — |
| 2019-08-28 | $8.89 | $8.89 | 5,871 | — | — |
| 2019-08-27 | $8.90 | $8.90 | 2,297 | — | — |
| 2019-08-26 | $8.89 | $8.89 | 122,013 | — | — |
| 2019-08-23 | $8.89 | $8.89 | 0 | — | — |
| 2019-08-22 | $8.89 | $8.89 | 0 | — | — |
| 2019-08-21 | $8.89 | $8.89 | 7,658 | — | — |
| 2019-08-20 | $8.93 | $8.93 | 0 | — | — |
| 2019-08-19 | $8.93 | $8.93 | 10,210 | — | — |
| 2019-08-16 | $8.84 | $8.84 | 0 | — | — |
| 2019-08-15 | $8.84 | $8.84 | 1,404 | — | — |
| 2019-08-14 | $8.85 | $8.85 | 893 | — | — |
| 2019-08-13 | $8.85 | $8.85 | 1,532 | — | — |
| 2019-08-12 | $8.85 | $8.85 | 766 | — | — |
| 2019-08-09 | $8.93 | $8.93 | 893 | — | — |
| 2019-08-08 | $8.85 | $8.85 | 766 | — | — |
| 2019-08-07 | $8.85 | $8.85 | 3,829 | — | — |
| 2019-08-06 | $8.91 | $8.91 | 3,446 | — | — |
| 2019-08-05 | $8.97 | $8.97 | 3,956 | — | — |
| 2019-08-02 | $8.97 | $8.97 | 3,956 | — | — |
| 2019-08-01 | $9.01 | $9.01 | 3,191 | — | — |
| 2019-07-31 | $8.93 | $8.93 | 3,574 | — | — |
| 2019-07-30 | $8.93 | $8.93 | 3,574 | — | — |
| 2019-07-29 | $8.93 | $8.93 | 3,574 | — | — |
| 2019-07-26 | $8.93 | $8.93 | 3,574 | — | — |
| 2019-07-25 | $8.83 | $8.83 | 25,143 | — | — |
| 2019-07-24 | $8.85 | $8.85 | 0 | — | — |
| 2019-07-23 | $8.85 | $8.85 | 6,126 | — | — |
| 2019-07-22 | $8.85 | $8.85 | 3,191 | — | — |
| 2019-07-19 | $8.85 | $8.85 | 255 | — | — |
| 2019-07-18 | $8.93 | $8.93 | 0 | — | — |
| 2019-07-17 | $8.93 | $8.93 | 128 | — | — |
| 2019-07-16 | $9.01 | $9.01 | 1,276 | — | — |
| 2019-07-15 | $8.83 | $8.83 | 0 | — | — |
| 2019-07-12 | $8.83 | $8.83 | 383 | — | — |
| 2019-07-11 | $8.83 | $8.83 | 0 | — | — |
| 2019-07-10 | $8.83 | $8.83 | 2,042 | — | — |
| 2019-07-09 | $8.83 | $8.83 | 0 | — | — |
| 2019-07-08 | $8.83 | $8.83 | 383 | — | — |
| 2019-07-05 | $8.83 | $8.83 | 383 | — | — |
| 2019-07-03 | $8.85 | $8.85 | 893 | — | — |
| 2019-07-02 | $8.83 | $8.83 | 0 | — | — |
| 2019-07-01 | $8.83 | $8.83 | 2,808 | — | — |
| 2019-06-28 | $9.01 | $9.01 | 1,914 | — | — |
| 2019-06-27 | $8.97 | $8.97 | 383 | — | — |
| 2019-06-26 | $8.67 | $8.67 | 8,551 | — | — |
| 2019-06-25 | $8.67 | $8.67 | 41,607 | — | — |
| 2019-06-24 | $8.67 | $8.67 | 1,276 | — | — |
| 2019-06-21 | $8.67 | $8.67 | 6,381 | — | — |
| 2019-06-20 | $8.72 | $8.72 | 8,551 | — | — |
| 2019-06-19 | $8.72 | $8.72 | 1,021 | — | — |
| 2019-06-18 | $8.69 | $8.69 | 3,446 | — | — |
| 2019-06-17 | $8.74 | $8.74 | 1,914 | — | — |
| 2019-06-14 | $8.78 | $8.78 | 0 | — | — |
| 2019-06-13 | $8.78 | $8.78 | 0 | — | — |
| 2019-06-12 | $8.78 | $8.78 | 511 | — | — |
| 2019-06-11 | $8.78 | $8.78 | 0 | — | — |
| 2019-06-10 | $8.78 | $8.78 | 1,404 | — | — |
| 2019-06-07 | $8.81 | $8.81 | 638 | — | — |
| 2019-06-06 | $8.89 | $8.89 | 1,659 | — | — |
| 2019-06-05 | $8.93 | $8.93 | 1,404 | — | — |
| 2019-06-04 | $8.78 | $8.78 | 2,297 | — | — |
| 2019-06-03 | $8.78 | $8.78 | 2,170 | — | — |
| 2019-05-31 | $8.83 | $8.83 | 1,276 | — | — |
| 2019-05-30 | $8.89 | $8.89 | 23,356 | — | — |
| 2019-05-29 | $9.01 | $9.01 | 7,530 | — | — |
| 2019-05-28 | $9.09 | $9.09 | 128 | — | — |
| 2019-05-24 | $9.13 | $9.13 | 3,829 | — | — |
| 2019-05-23 | $9.21 | $9.21 | 511 | — | — |
| 2019-05-22 | $9.18 | $9.18 | 0 | — | — |
| 2019-05-21 | $9.18 | $9.18 | 0 | — | — |
| 2019-05-20 | $9.18 | $9.18 | 128 | — | — |
| 2019-05-17 | $9.18 | $9.18 | 41,862 | — | — |
| 2019-05-16 | $9.28 | $9.28 | 128 | — | — |
| 2019-05-15 | $9.17 | $9.17 | 128 | — | — |
| 2019-05-14 | $9.17 | $9.17 | 8,423 | — | — |
| 2019-05-13 | $9.25 | $9.25 | 1,021 | — | — |
| 2019-05-10 | $9.32 | $9.32 | 893 | — | — |
| 2019-05-09 | $9.32 | $9.32 | 1,021 | — | — |
| 2019-05-08 | $9.32 | $9.32 | 0 | — | — |
| 2019-05-07 | $9.32 | $9.32 | 128 | — | — |
| 2019-05-06 | $9.32 | $9.32 | 0 | — | — |
| 2019-05-03 | $9.32 | $9.32 | 0 | — | — |
| 2019-05-02 | $9.32 | $9.32 | 23,611 | — | — |
| 2019-05-01 | $9.26 | $9.26 | 1,404 | — | — |
| 2019-04-30 | $9.25 | $9.25 | 0 | — | — |
| 2019-04-29 | $9.25 | $9.25 | 0 | — | — |
| 2019-04-26 | $9.25 | $9.25 | 255 | — | — |
| 2019-04-25 | $9.25 | $9.25 | 383 | — | — |
| 2019-04-24 | $9.28 | $9.28 | 25,526 | — | — |
| 2019-04-23 | $9.28 | $9.28 | 14,550 | — | — |
| 2019-04-22 | $9.21 | $9.21 | 4,212 | — | — |
| 2019-04-18 | $9.21 | $9.21 | 3,318 | — | — |
| 2019-04-17 | $9.17 | $9.17 | 511 | — | — |
| 2019-04-16 | $9.21 | $9.21 | 3,318 | — | — |
| 2019-04-15 | $9.13 | $9.13 | 5,616 | — | — |
| 2019-04-12 | $9.10 | $9.10 | 6,764 | — | — |
| 2019-04-11 | $9.21 | $9.21 | 5,999 | — | — |
| 2019-04-10 | $9.21 | $9.21 | 2,042 | — | — |
| 2019-04-09 | $9.01 | $9.01 | 13,911 | — | — |
| 2019-04-08 | $8.97 | $8.97 | 0 | — | — |
| 2019-04-05 | $8.97 | $8.97 | 0 | — | — |
| 2019-04-04 | $8.97 | $8.97 | 2,808 | — | — |
| 2019-04-03 | $9.01 | $9.01 | 128 | — | — |
| 2019-04-02 | $9.01 | $9.01 | 17,613 | — | — |
| 2019-04-01 | $9.03 | $9.03 | 7,020 | — | — |
| 2019-03-29 | $9.01 | $9.01 | 128 | — | — |
| 2019-03-28 | $9.01 | $9.01 | 3,318 | — | — |
| 2019-03-27 | $9.02 | $9.02 | 1,149 | — | — |
| 2019-03-26 | $8.98 | $8.98 | 79,768 | — | — |
| 2019-03-25 | $8.97 | $8.97 | 511 | — | — |
| 2019-03-22 | $8.97 | $8.97 | 83,979 | — | — |
| 2019-03-21 | $8.97 | $8.97 | 0 | — | — |
| 2019-03-20 | $8.97 | $8.97 | 638 | — | — |
| 2019-03-19 | $8.97 | $8.97 | 128 | — | — |
| 2019-03-18 | $8.97 | $8.97 | 2,680 | — | — |
| 2019-03-15 | $8.93 | $8.93 | 27,057 | — | — |
| 2019-03-14 | $8.89 | $8.89 | 0 | — | — |
| 2019-03-13 | $8.89 | $8.89 | 383 | — | — |
| 2019-03-12 | $8.85 | $8.85 | 16,081 | — | — |
| 2019-03-11 | $8.85 | $8.85 | 128 | — | — |
| 2019-03-08 | $8.82 | $8.82 | 1,276 | — | — |
| 2019-03-07 | $8.89 | $8.89 | 0 | — | — |
| 2019-03-06 | $8.89 | $8.89 | 0 | — | — |
| 2019-03-05 | $8.89 | $8.89 | 128 | — | — |
| 2019-03-04 | $8.89 | $8.89 | 1,276 | — | — |
| 2019-03-01 | $8.85 | $8.85 | 1,149 | — | — |
| 2019-02-28 | $8.81 | $8.81 | 0 | — | — |
| 2019-02-27 | $8.81 | $8.81 | 16,719 | — | — |
| 2019-02-26 | $9.01 | $9.01 | 15,443 | — | — |
| 2019-02-25 | $8.97 | $8.97 | 511 | — | — |
| 2019-02-22 | $8.92 | $8.92 | 10,083 | — | — |
| 2019-02-21 | $8.93 | $8.93 | 128 | — | — |
| 2019-02-20 | $8.93 | $8.93 | 0 | — | — |
| 2019-02-19 | $8.93 | $8.93 | 511 | — | — |
| 2019-02-15 | $8.89 | $8.89 | 3,829 | — | — |
| 2019-02-14 | $8.85 | $8.85 | 340,640 | — | — |
| 2019-02-13 | $8.81 | $8.81 | 1,659 | — | — |
| 2019-02-12 | $8.85 | $8.85 | 383 | — | — |
| 2019-02-11 | $8.85 | $8.85 | 255 | — | — |
| 2019-02-08 | $8.85 | $8.85 | 128 | — | — |
| 2019-02-07 | $8.78 | $8.78 | 2,935 | — | — |
| 2019-02-06 | $8.78 | $8.78 | 128 | — | — |
| 2019-02-05 | $8.78 | $8.78 | 5,871 | — | — |
| 2019-02-04 | $8.78 | $8.78 | 1,659 | — | — |
| 2019-02-01 | $8.86 | $8.86 | 255 | — | — |
| 2019-01-31 | $8.89 | $8.89 | 893 | — | — |
| 2019-01-30 | $8.81 | $8.81 | 7,402 | — | — |
| 2019-01-29 | $8.74 | $8.74 | 766 | — | — |
| 2019-01-28 | $8.81 | $8.81 | 128 | — | — |
| 2019-01-25 | $8.81 | $8.81 | 9,955 | — | — |
| 2019-01-24 | $8.85 | $8.85 | 0 | — | — |
| 2019-01-23 | $8.85 | $8.85 | 128 | — | — |
| 2019-01-22 | $8.70 | $8.70 | 0 | — | — |
| 2019-01-18 | $8.70 | $8.70 | 18,123 | — | — |
| 2019-01-17 | $8.54 | $8.54 | 19,272 | — | — |
| 2019-01-16 | $8.50 | $8.50 | 383 | — | — |
| 2019-01-15 | $8.54 | $8.54 | 10,083 | — | — |
| 2019-01-14 | $8.50 | $8.50 | 1,659 | — | — |
| 2019-01-11 | $8.54 | $8.54 | 383 | — | — |
| 2019-01-10 | $8.54 | $8.54 | 9,444 | — | — |
| 2019-01-09 | $8.62 | $8.62 | 0 | — | — |
| 2019-01-08 | $8.62 | $8.62 | 766 | — | — |
| 2019-01-07 | $8.46 | $8.46 | 2,042 | — | — |
| 2019-01-04 | $8.54 | $8.54 | 6,764 | — | — |
| 2019-01-03 | $8.62 | $8.62 | 6,509 | — | — |
| 2019-01-02 | $8.73 | $8.73 | 511 | — | — |