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
- 2008-08-15 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 | $8.83 | $11.13 | 27,100 | — | — |
| 2019-12-30 | $8.74 | $11.01 | 30,700 | — | — |
| 2019-12-27 | $8.99 | $11.33 | 45,500 | — | — |
| 2019-12-26 | $9.04 | $11.39 | 25,800 | — | — |
| 2019-12-24 | $9.08 | $11.44 | 44,700 | — | — |
| 2019-12-23 | $8.96 | $11.29 | 35,600 | — | — |
| 2019-12-20 | $8.93 | $11.25 | 55,600 | — | — |
| 2019-12-19 | $8.78 | $11.06 | 48,900 | — | — |
| 2019-12-18 | $8.73 | $11.00 | 130,000 | — | — |
| 2019-12-17 | $8.39 | $10.57 | 43,400 | — | — |
| 2019-12-16 | $8.18 | $10.31 | 29,100 | — | — |
| 2019-12-13 | $8.22 | $10.36 | 16,400 | — | — |
| 2019-12-12 | $8.41 | $10.60 | 54,900 | — | — |
| 2019-12-11 | $8.39 | $10.57 | 18,300 | — | — |
| 2019-12-10 | $8.46 | $10.66 | 17,600 | — | — |
| 2019-12-09 | $8.58 | $10.81 | 37,800 | — | — |
| 2019-12-06 | $8.66 | $10.91 | 37,600 | — | — |
| 2019-12-05 | $8.72 | $10.99 | 21,800 | — | — |
| 2019-12-04 | $8.68 | $10.94 | 22,200 | — | — |
| 2019-12-03 | $8.71 | $10.98 | 127,000 | — | — |
| 2019-12-02 | $8.65 | $10.90 | 39,500 | — | — |
| 2019-11-29 | $8.89 | $11.20 | 26,600 | — | — |
| 2019-11-27 | $8.70 | $10.96 | 119,600 | — | — |
| 2019-11-26 | $8.35 | $10.52 | 55,500 | — | — |
| 2019-11-25 | $8.00 | $10.08 | 104,900 | — | — |
| 2019-11-22 | $7.64 | $9.63 | 1,584,000 | — | — |
| 2019-11-21 | $7.75 | $9.77 | 87,400 | — | — |
| 2019-11-20 | $7.69 | $9.69 | 9,000 | — | — |
| 2019-11-19 | $7.69 | $9.69 | 19,800 | — | — |
| 2019-11-18 | $7.76 | $9.78 | 23,300 | — | — |
| 2019-11-15 | $7.74 | $9.75 | 50,000 | — | — |
| 2019-11-14 | $7.58 | $9.55 | 65,000 | — | — |
| 2019-11-13 | $7.46 | $9.40 | 36,600 | — | — |
| 2019-11-12 | $7.39 | $9.31 | 104,000 | — | — |
| 2019-11-11 | $7.37 | $9.29 | 91,300 | — | — |
| 2019-11-08 | $7.22 | $9.10 | 17,800 | — | — |
| 2019-11-07 | $7.22 | $9.10 | 42,200 | — | — |
| 2019-11-06 | $7.30 | $9.20 | 54,900 | — | — |
| 2019-11-05 | $7.36 | $9.27 | 34,100 | — | — |
| 2019-11-04 | $7.35 | $9.26 | 41,000 | — | — |
| 2019-11-01 | $7.38 | $9.30 | 5,900 | — | — |
| 2019-10-31 | $7.40 | $9.32 | 19,100 | — | — |
| 2019-10-30 | $7.44 | $9.37 | 3,100 | — | — |
| 2019-10-29 | $7.37 | $9.29 | 23,000 | — | — |
| 2019-10-28 | $7.50 | $9.45 | 23,000 | — | — |
| 2019-10-25 | $7.45 | $9.39 | 82,800 | — | — |
| 2019-10-24 | $7.40 | $9.32 | 24,000 | — | — |
| 2019-10-23 | $7.50 | $9.45 | 27,900 | — | — |
| 2019-10-22 | $7.38 | $9.30 | 21,900 | — | — |
| 2019-10-21 | $7.43 | $9.36 | 33,000 | — | — |
| 2019-10-18 | $7.52 | $9.48 | 63,900 | — | — |
| 2019-10-17 | $7.46 | $9.40 | 29,600 | — | — |
| 2019-10-16 | $7.63 | $9.61 | 35,600 | — | — |
| 2019-10-15 | $7.48 | $9.43 | 95,200 | — | — |
| 2019-10-14 | $7.52 | $9.48 | 52,300 | — | — |
| 2019-10-11 | $7.68 | $9.68 | 130,800 | — | — |
| 2019-10-10 | $7.90 | $9.95 | 148,500 | — | — |
| 2019-10-09 | $8.10 | $10.21 | 185,000 | — | — |
| 2019-10-08 | $7.85 | $9.89 | 36,600 | — | — |
| 2019-10-07 | $7.75 | $9.77 | 69,500 | — | — |
| 2019-10-04 | $7.82 | $9.85 | 81,900 | — | — |
| 2019-10-03 | $7.43 | $9.36 | 55,600 | — | — |
| 2019-10-02 | $7.40 | $9.32 | 62,400 | — | — |
| 2019-10-01 | $7.48 | $9.43 | 54,300 | — | — |
| 2019-09-30 | $7.65 | $9.64 | 67,600 | — | — |
| 2019-09-27 | $7.95 | $10.02 | 821,800 | — | — |
| 2019-09-26 | $7.76 | $9.78 | 125,800 | — | — |
| 2019-09-25 | $7.60 | $9.58 | 281,400 | — | — |
| 2019-09-24 | $7.70 | $9.70 | 33,200 | — | — |
| 2019-09-23 | $7.55 | $9.51 | 34,400 | — | — |
| 2019-09-20 | $7.80 | $9.83 | 13,300 | — | — |
| 2019-09-19 | $7.70 | $9.70 | 72,700 | — | — |
| 2019-09-18 | $6.79 | $8.56 | 1,000 | — | — |
| 2019-09-17 | $6.90 | $8.69 | 1,200 | — | — |
| 2019-09-16 | $6.85 | $8.63 | 3,300 | — | — |
| 2019-09-13 | $6.85 | $8.63 | 11,700 | — | — |
| 2019-09-12 | $6.80 | $8.57 | 3,400 | — | — |
| 2019-09-11 | $6.70 | $8.44 | 17,100 | — | — |
| 2019-09-10 | $6.84 | $8.62 | 22,100 | — | — |
| 2019-09-09 | $6.45 | $8.13 | 19,700 | — | — |
| 2019-09-06 | $6.59 | $8.30 | 2,300 | — | — |
| 2019-09-05 | $6.52 | $8.22 | 14,000 | — | — |
| 2019-09-04 | $6.65 | $8.38 | 35,900 | — | — |
| 2019-09-03 | $6.38 | $8.04 | 26,200 | — | — |
| 2019-08-30 | $6.64 | $8.37 | 6,000 | — | — |
| 2019-08-29 | $6.71 | $8.46 | 6,500 | — | — |
| 2019-08-28 | $6.75 | $8.51 | 4,400 | — | — |
| 2019-08-27 | $6.48 | $8.17 | 7,900 | — | — |
| 2019-08-26 | $6.75 | $8.51 | 6,300 | — | — |
| 2019-08-23 | $6.56 | $8.27 | 8,600 | — | — |
| 2019-08-22 | $6.92 | $8.72 | 3,400 | — | — |
| 2019-08-21 | $6.95 | $8.76 | 22,700 | — | — |
| 2019-08-20 | $6.95 | $8.76 | 3,600 | — | — |
| 2019-08-19 | $6.97 | $8.78 | 8,500 | — | — |
| 2019-08-16 | $6.75 | $8.51 | 9,200 | — | — |
| 2019-08-15 | $6.83 | $8.61 | 1,700 | — | — |
| 2019-08-14 | $6.97 | $8.78 | 1,600 | — | — |
| 2019-08-13 | $7.03 | $8.86 | 7,500 | — | — |
| 2019-08-12 | $7.06 | $8.90 | 27,400 | — | — |
| 2019-08-09 | $7.00 | $8.82 | 30,800 | — | — |
| 2019-08-08 | $7.41 | $9.34 | 4,500 | — | — |
| 2019-08-07 | $7.25 | $9.14 | 19,300 | — | — |
| 2019-08-06 | $7.85 | $9.89 | 26,500 | — | — |
| 2019-08-05 | $7.54 | $9.50 | 9,700 | — | — |
| 2019-08-02 | $7.45 | $9.39 | 10,100 | — | — |
| 2019-08-01 | $7.65 | $9.64 | 15,500 | — | — |
| 2019-07-31 | $7.93 | $9.99 | 13,600 | — | — |
| 2019-07-30 | $7.77 | $9.79 | 5,500 | — | — |
| 2019-07-29 | $7.77 | $9.79 | 8,200 | — | — |
| 2019-07-26 | $7.70 | $9.70 | 17,600 | — | — |
| 2019-07-25 | $7.80 | $9.83 | 26,800 | — | — |
| 2019-07-24 | $8.13 | $10.24 | 14,200 | — | — |
| 2019-07-23 | $8.51 | $10.72 | 12,200 | — | — |
| 2019-07-22 | $8.29 | $10.45 | 28,900 | — | — |
| 2019-07-19 | $8.11 | $10.22 | 8,500 | — | — |
| 2019-07-18 | $8.08 | $10.18 | 15,300 | — | — |
| 2019-07-17 | $8.35 | $10.52 | 10,900 | — | — |
| 2019-07-16 | $8.20 | $10.33 | 20,500 | — | — |
| 2019-07-15 | $8.00 | $10.08 | 15,200 | — | — |
| 2019-07-12 | $7.88 | $9.93 | 49,900 | — | — |
| 2019-07-11 | $7.94 | $10.00 | 9,600 | — | — |
| 2019-07-10 | $7.77 | $9.79 | 15,700 | — | — |
| 2019-07-09 | $7.79 | $9.82 | 17,300 | — | — |
| 2019-07-08 | $8.07 | $10.17 | 50,300 | — | — |
| 2019-07-05 | $8.15 | $10.27 | 58,800 | — | — |
| 2019-07-03 | $7.90 | $9.95 | 96,200 | — | — |
| 2019-07-02 | $7.38 | $9.30 | 15,100 | — | — |
| 2019-07-01 | $7.09 | $8.93 | 13,400 | — | — |
| 2019-06-28 | $7.38 | $9.30 | 18,600 | — | — |
| 2019-06-27 | $7.44 | $9.37 | 1,300 | — | — |
| 2019-06-26 | $7.45 | $9.39 | 11,600 | — | — |
| 2019-06-25 | $7.27 | $9.16 | 11,700 | — | — |
| 2019-06-24 | $7.25 | $9.14 | 9,100 | — | — |
| 2019-06-21 | $7.50 | $9.45 | 14,800 | — | — |
| 2019-06-20 | $7.41 | $9.34 | 19,500 | — | — |
| 2019-06-19 | $7.40 | $9.32 | 37,000 | — | — |
| 2019-06-18 | $7.25 | $9.14 | 15,100 | — | — |
| 2019-06-17 | $7.01 | $8.83 | 9,200 | — | — |
| 2019-06-14 | $7.08 | $8.92 | 4,200 | — | — |
| 2019-06-13 | $7.25 | $9.14 | 19,000 | — | — |
| 2019-06-12 | $6.97 | $8.78 | 21,100 | — | — |
| 2019-06-11 | $7.04 | $8.87 | 41,800 | — | — |
| 2019-06-10 | $7.11 | $8.96 | 33,900 | — | — |
| 2019-06-07 | $7.23 | $9.11 | 32,900 | — | — |
| 2019-06-06 | $7.00 | $8.82 | 35,100 | — | — |
| 2019-06-05 | $6.60 | $8.32 | 42,900 | — | — |
| 2019-06-04 | $6.61 | $8.33 | 8,500 | — | — |
| 2019-06-03 | $6.66 | $8.39 | 9,200 | — | — |
| 2019-05-31 | $6.69 | $8.43 | 29,500 | — | — |
| 2019-05-30 | $7.26 | $9.15 | 36,000 | — | — |
| 2019-05-29 | $6.79 | $8.56 | 21,100 | — | — |
| 2019-05-28 | $6.80 | $8.57 | 8,200 | — | — |
| 2019-05-24 | $6.85 | $8.63 | 18,400 | — | — |
| 2019-05-23 | $6.58 | $8.29 | 11,100 | — | — |
| 2019-05-22 | $6.59 | $8.30 | 700 | — | — |
| 2019-05-21 | $6.56 | $8.27 | 5,800 | — | — |
| 2019-05-20 | $6.51 | $8.20 | 14,300 | — | — |
| 2019-05-17 | $6.52 | $8.22 | 6,500 | — | — |
| 2019-05-16 | $6.44 | $8.11 | 8,200 | — | — |
| 2019-05-15 | $6.46 | $8.14 | 38,500 | — | — |
| 2019-05-14 | $6.28 | $7.91 | 3,000 | — | — |
| 2019-05-13 | $6.08 | $7.66 | 5,200 | — | — |
| 2019-05-10 | $6.18 | $7.79 | 9,200 | — | — |
| 2019-05-09 | $6.17 | $7.77 | 16,900 | — | — |
| 2019-05-08 | $6.13 | $7.72 | 17,100 | — | — |
| 2019-05-07 | $5.90 | $7.43 | 19,300 | — | — |
| 2019-05-06 | $5.92 | $7.46 | 10,600 | — | — |
| 2019-05-03 | $5.70 | $7.18 | 38,000 | — | — |
| 2019-05-02 | $5.50 | $6.93 | 2,300 | — | — |
| 2019-05-01 | $5.45 | $6.87 | 5,000 | — | — |
| 2019-04-30 | $5.60 | $7.06 | 19,800 | — | — |
| 2019-04-29 | $5.56 | $7.01 | 4,800 | — | — |
| 2019-04-26 | $5.46 | $6.88 | 52,200 | — | — |
| 2019-04-25 | $5.64 | $7.11 | 4,200 | — | — |
| 2019-04-24 | $5.53 | $6.97 | 2,200 | — | — |
| 2019-04-23 | $5.41 | $6.82 | 14,700 | — | — |
| 2019-04-22 | $5.05 | $6.36 | 6,100 | — | — |
| 2019-04-18 | $5.05 | $6.36 | 13,500 | — | — |
| 2019-04-17 | $5.20 | $6.55 | 6,700 | — | — |
| 2019-04-16 | $5.43 | $6.84 | 3,000 | — | — |
| 2019-04-15 | $5.47 | $6.89 | 10,900 | — | — |
| 2019-04-12 | $5.60 | $7.06 | 20,600 | — | — |
| 2019-04-11 | $5.42 | $6.83 | 3,900 | — | — |
| 2019-04-10 | $5.54 | $6.98 | 11,800 | — | — |
| 2019-04-09 | $5.41 | $6.82 | 15,900 | — | — |
| 2019-04-08 | $5.39 | $6.79 | 46,600 | — | — |
| 2019-04-05 | $5.53 | $6.97 | 24,500 | — | — |
| 2019-04-04 | $5.72 | $7.21 | 45,300 | — | — |
| 2019-04-03 | $5.90 | $7.43 | 0 | — | — |
| 2019-04-02 | $5.90 | $7.43 | 4,700 | — | — |
| 2019-04-01 | $5.78 | $7.28 | 12,600 | — | — |
| 2019-03-29 | $5.79 | $7.30 | 5,600 | — | — |
| 2019-03-28 | $5.75 | $7.25 | 23,000 | — | — |
| 2019-03-27 | $5.86 | $7.38 | 107,700 | — | — |
| 2019-03-26 | $5.61 | $7.07 | 51,600 | — | — |
| 2019-03-25 | $5.65 | $7.12 | 31,000 | — | — |
| 2019-03-22 | $5.76 | $7.26 | 22,738 | — | — |
| 2019-03-21 | $6.00 | $7.56 | 24,988 | — | — |
| 2019-03-20 | $6.32 | $7.96 | 22,775 | — | — |
| 2019-03-19 | $6.32 | $7.96 | 8,450 | — | — |
| 2019-03-18 | $6.48 | $8.17 | 2,363 | — | — |
| 2019-03-15 | $6.24 | $7.86 | 2,388 | — | — |
| 2019-03-14 | $6.48 | $8.17 | 4,988 | — | — |
| 2019-03-13 | $6.40 | $8.06 | 6,050 | — | — |
| 2019-03-12 | $6.40 | $8.06 | 11,900 | — | — |
| 2019-03-11 | $6.40 | $8.06 | 15,913 | — | — |
| 2019-03-08 | $6.40 | $8.06 | 10,625 | — | — |
| 2019-03-07 | $6.80 | $8.57 | 600 | — | — |
| 2019-03-06 | $6.72 | $8.47 | 29,275 | — | — |
| 2019-03-05 | $6.40 | $8.06 | 17,063 | — | — |
| 2019-03-04 | $6.40 | $8.06 | 3,438 | — | — |
| 2019-03-01 | $6.40 | $8.06 | 4,963 | — | — |
| 2019-02-28 | $6.32 | $7.96 | 1,150 | — | — |
| 2019-02-27 | $6.08 | $7.66 | 5,288 | — | — |
| 2019-02-26 | $6.08 | $7.66 | 5,050 | — | — |
| 2019-02-25 | $6.40 | $8.06 | 2,500 | — | — |
| 2019-02-22 | $6.32 | $7.96 | 1,563 | — | — |
| 2019-02-21 | $6.40 | $8.06 | 2,300 | — | — |
| 2019-02-20 | $6.56 | $8.27 | 5,638 | — | — |
| 2019-02-19 | $6.48 | $8.17 | 8,313 | — | — |
| 2019-02-15 | $6.16 | $7.76 | 4,775 | — | — |
| 2019-02-14 | $6.40 | $8.06 | 1,675 | — | — |
| 2019-02-13 | $6.32 | $7.96 | 6,250 | — | — |
| 2019-02-12 | $6.16 | $7.76 | 7,400 | — | — |
| 2019-02-11 | $6.24 | $7.86 | 1,800 | — | — |
| 2019-02-08 | $6.48 | $8.17 | 2,713 | — | — |
| 2019-02-07 | $6.32 | $7.96 | 4,638 | — | — |
| 2019-02-06 | $6.32 | $7.96 | 5,700 | — | — |
| 2019-02-05 | $6.32 | $7.96 | 5,963 | — | — |
| 2019-02-04 | $6.40 | $8.06 | 4,175 | — | — |
| 2019-02-01 | $6.72 | $8.47 | 11,875 | — | — |
| 2019-01-31 | $6.32 | $7.96 | 5,538 | — | — |
| 2019-01-30 | $6.48 | $8.17 | 2,125 | — | — |
| 2019-01-29 | $6.56 | $8.27 | 2,875 | — | — |
| 2019-01-28 | $6.64 | $8.37 | 1,950 | — | — |
| 2019-01-25 | $6.80 | $8.57 | 3,375 | — | — |
| 2019-01-24 | $6.88 | $8.67 | 675 | — | — |
| 2019-01-23 | $6.48 | $8.17 | 2,325 | — | — |
| 2019-01-22 | $6.80 | $8.57 | 2,450 | — | — |
| 2019-01-18 | $6.88 | $8.67 | 16,488 | — | — |
| 2019-01-17 | $6.40 | $8.06 | 2,713 | — | — |
| 2019-01-16 | $6.40 | $8.06 | 2,488 | — | — |
| 2019-01-15 | $6.32 | $7.96 | 2,100 | — | — |
| 2019-01-14 | $6.32 | $7.96 | 5,738 | — | — |
| 2019-01-11 | $6.00 | $7.56 | 9,875 | — | — |
| 2019-01-10 | $6.32 | $7.96 | 1,788 | — | — |
| 2019-01-09 | $6.08 | $7.66 | 3,538 | — | — |
| 2019-01-08 | $6.00 | $7.56 | 10,213 | — | — |
| 2019-01-07 | $5.84 | $7.36 | 3,538 | — | — |
| 2019-01-04 | $5.76 | $7.26 | 6,363 | — | — |
| 2019-01-03 | $5.36 | $6.75 | 3,725 | — | — |
| 2019-01-02 | $5.60 | $7.06 | 20,288 | — | — |