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
- 1994-12-20 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 | $7.53 | $13.47 | 61,283 | — | — |
| 2019-12-30 | $7.50 | $13.41 | 96,106 | — | — |
| 2019-12-27 | $7.80 | $13.96 | 119,627 | — | — |
| 2019-12-26 | $8.00 | $14.31 | 158,308 | — | — |
| 2019-12-24 | $7.97 | $14.25 | 122,567 | — | — |
| 2019-12-23 | $7.60 | $13.59 | 167,220 | — | — |
| 2019-12-20 | $7.49 | $13.39 | 62,478 | — | — |
| 2019-12-19 | $7.36 | $13.16 | 50,901 | — | — |
| 2019-12-18 | $7.50 | $13.41 | 87,928 | — | — |
| 2019-12-17 | $7.62 | $13.62 | 76,719 | — | — |
| 2019-12-16 | $7.27 | $13.00 | 82,232 | — | — |
| 2019-12-13 | $6.86 | $12.26 | 106,672 | — | — |
| 2019-12-12 | $6.88 | $12.30 | 69,001 | — | — |
| 2019-12-11 | $6.54 | $11.70 | 46,950 | — | — |
| 2019-12-10 | $6.70 | $11.99 | 46,031 | — | — |
| 2019-12-09 | $7.00 | $12.52 | 152,887 | — | — |
| 2019-12-06 | $6.05 | $10.82 | 118,248 | — | — |
| 2019-12-05 | $5.82 | $10.41 | 25,451 | — | — |
| 2019-12-04 | $5.93 | $10.61 | 15,987 | — | — |
| 2019-12-03 | $5.74 | $10.26 | 26,186 | — | — |
| 2019-12-02 | $5.79 | $10.35 | 28,023 | — | — |
| 2019-11-29 | $6.06 | $10.84 | 10,566 | — | — |
| 2019-11-27 | $6.03 | $10.78 | 100,608 | — | — |
| 2019-11-26 | $5.91 | $10.57 | 49,982 | — | — |
| 2019-11-25 | $5.93 | $10.61 | 120,454 | — | — |
| 2019-11-22 | $5.92 | $10.59 | 40,611 | — | — |
| 2019-11-21 | $6.29 | $11.25 | 43,643 | — | — |
| 2019-11-20 | $6.04 | $10.80 | 33,260 | — | — |
| 2019-11-19 | $5.95 | $10.65 | 60,916 | — | — |
| 2019-11-18 | $5.52 | $9.87 | 31,882 | — | — |
| 2019-11-15 | $5.44 | $9.73 | 50,534 | — | — |
| 2019-11-14 | $5.21 | $9.32 | 150,130 | — | — |
| 2019-11-13 | $5.56 | $9.95 | 55,219 | — | — |
| 2019-11-12 | $5.55 | $9.93 | 43,643 | — | — |
| 2019-11-11 | $5.54 | $9.91 | 43,715 | — | — |
| 2019-11-08 | $5.61 | $10.03 | 386,585 | — | — |
| 2019-11-07 | $5.47 | $9.78 | 46,998 | — | — |
| 2019-11-06 | $5.44 | $9.72 | 87,992 | — | — |
| 2019-11-05 | $5.45 | $9.74 | 49,062 | — | — |
| 2019-11-04 | $5.45 | $9.74 | 103,002 | — | — |
| 2019-11-01 | $5.44 | $9.72 | 100,188 | — | — |
| 2019-10-31 | $5.48 | $9.80 | 45,591 | — | — |
| 2019-10-30 | $5.50 | $9.84 | 147,748 | — | — |
| 2019-10-29 | $5.72 | $10.24 | 68,480 | — | — |
| 2019-10-28 | $5.63 | $10.07 | 89,306 | — | — |
| 2019-10-25 | $6.08 | $10.87 | 92,308 | — | — |
| 2019-10-24 | $5.54 | $9.91 | 42,401 | — | — |
| 2019-10-23 | $5.56 | $9.95 | 150,469 | — | — |
| 2019-10-22 | $5.46 | $9.76 | 149,906 | — | — |
| 2019-10-21 | $5.56 | $9.95 | 335,928 | — | — |
| 2019-10-18 | $5.43 | $9.70 | 206,942 | — | — |
| 2019-10-17 | $5.47 | $9.78 | 42,871 | — | — |
| 2019-10-16 | $5.47 | $9.78 | 210,413 | — | — |
| 2019-10-15 | $5.24 | $9.38 | 72,702 | — | — |
| 2019-10-14 | $5.46 | $9.76 | 17,824 | — | — |
| 2019-10-11 | $5.59 | $9.99 | 39,493 | — | — |
| 2019-10-10 | $5.29 | $9.46 | 23,358 | — | — |
| 2019-10-09 | $5.33 | $9.53 | 28,893 | — | — |
| 2019-10-08 | $5.36 | $9.59 | 46,060 | — | — |
| 2019-10-07 | $5.56 | $9.95 | 51,970 | — | — |
| 2019-10-04 | $5.66 | $10.12 | 26,360 | — | — |
| 2019-10-03 | $5.60 | $10.01 | 32,083 | — | — |
| 2019-10-02 | $5.49 | $9.82 | 32,176 | — | — |
| 2019-10-01 | $5.49 | $9.82 | 16,416 | — | — |
| 2019-09-30 | $5.61 | $10.03 | 28,705 | — | — |
| 2019-09-27 | $5.77 | $10.31 | 61,538 | — | — |
| 2019-09-26 | $5.61 | $10.03 | 44,934 | — | — |
| 2019-09-25 | $5.64 | $10.08 | 67,730 | — | — |
| 2019-09-24 | $5.56 | $9.95 | 74,859 | — | — |
| 2019-09-23 | $5.78 | $10.33 | 46,998 | — | — |
| 2019-09-20 | $5.98 | $10.69 | 28,424 | — | — |
| 2019-09-19 | $6.29 | $11.25 | 47,467 | — | — |
| 2019-09-18 | $6.21 | $11.11 | 49,343 | — | — |
| 2019-09-17 | $6.48 | $11.59 | 116,323 | — | — |
| 2019-09-16 | $6.03 | $10.79 | 122,795 | — | — |
| 2019-09-13 | $5.93 | $10.60 | 73,921 | — | — |
| 2019-09-12 | $6.27 | $11.21 | 39,024 | — | — |
| 2019-09-11 | $6.50 | $11.63 | 92,777 | — | — |
| 2019-09-10 | $6.71 | $11.99 | 44,090 | — | — |
| 2019-09-09 | $6.66 | $11.91 | 72,702 | — | — |
| 2019-09-06 | $6.59 | $11.78 | 106,567 | — | — |
| 2019-09-05 | $6.65 | $11.90 | 217,073 | — | — |
| 2019-09-04 | $6.01 | $10.75 | 259,381 | — | — |
| 2019-09-03 | $5.59 | $9.99 | 271,857 | — | — |
| 2019-08-30 | $5.33 | $9.53 | 282,739 | — | — |
| 2019-08-29 | $5.65 | $10.10 | 339,212 | — | — |
| 2019-08-28 | $5.66 | $10.12 | 293,808 | — | — |
| 2019-08-27 | $5.43 | $9.70 | 251,501 | — | — |
| 2019-08-26 | $6.35 | $11.36 | 48,780 | — | — |
| 2019-08-23 | $6.63 | $11.86 | 38,837 | — | — |
| 2019-08-22 | $7.09 | $12.68 | 118,199 | — | — |
| 2019-08-21 | $7.10 | $12.70 | 66,792 | — | — |
| 2019-08-20 | $7.05 | $12.60 | 74,672 | — | — |
| 2019-08-19 | $7.25 | $12.96 | 45,497 | — | — |
| 2019-08-16 | $7.81 | $13.97 | 110,225 | — | — |
| 2019-08-15 | $7.75 | $13.86 | 85,929 | — | — |
| 2019-08-14 | $7.04 | $12.58 | 206,566 | — | — |
| 2019-08-13 | $7.14 | $12.77 | 403,189 | — | — |
| 2019-08-12 | $6.79 | $12.14 | 825,891 | — | — |
| 2019-08-09 | $10.83 | $19.37 | 107,598 | — | — |
| 2019-08-08 | $10.02 | $17.92 | 86,304 | — | — |
| 2019-08-07 | $10.16 | $18.17 | 50,844 | — | — |
| 2019-08-06 | $10.41 | $18.63 | 27,392 | — | — |
| 2019-08-05 | $10.82 | $19.35 | 430,300 | — | — |
| 2019-08-02 | $10.96 | $19.60 | 36,304 | — | — |
| 2019-08-01 | $11.02 | $19.71 | 102,345 | — | — |
| 2019-07-31 | $10.98 | $19.64 | 69,606 | — | — |
| 2019-07-30 | $11.09 | $19.83 | 50,938 | — | — |
| 2019-07-29 | $11.07 | $19.79 | 150,750 | — | — |
| 2019-07-26 | $10.77 | $19.25 | 146,435 | — | — |
| 2019-07-25 | $10.62 | $18.99 | 116,229 | — | — |
| 2019-07-24 | $10.66 | $19.06 | 89,493 | — | — |
| 2019-07-23 | $10.73 | $19.20 | 25,610 | — | — |
| 2019-07-22 | $10.66 | $19.06 | 60,507 | — | — |
| 2019-07-19 | $11.03 | $19.73 | 73,827 | — | — |
| 2019-07-18 | $10.92 | $19.52 | 54,597 | — | — |
| 2019-07-17 | $11.03 | $19.73 | 58,537 | — | — |
| 2019-07-16 | $10.96 | $19.60 | 40,994 | — | — |
| 2019-07-15 | $10.97 | $19.62 | 27,767 | — | — |
| 2019-07-12 | $11.21 | $20.06 | 45,216 | — | — |
| 2019-07-11 | $11.20 | $20.04 | 138,368 | — | — |
| 2019-07-10 | $11.15 | $19.94 | 182,551 | — | — |
| 2019-07-09 | $11.10 | $19.85 | 72,139 | — | — |
| 2019-07-08 | $10.95 | $19.58 | 114,728 | — | — |
| 2019-07-05 | $10.79 | $19.29 | 255,816 | — | — |
| 2019-07-03 | $10.63 | $19.01 | 32,833 | — | — |
| 2019-07-02 | $10.32 | $18.45 | 19,418 | — | — |
| 2019-07-01 | $10.54 | $18.85 | 165,009 | — | — |
| 2019-06-28 | $10.43 | $18.64 | 32,083 | — | — |
| 2019-06-27 | $10.05 | $17.98 | 62,289 | — | — |
| 2019-06-26 | $10.00 | $17.88 | 27,017 | — | — |
| 2019-06-25 | $9.89 | $17.69 | 8,537 | — | — |
| 2019-06-24 | $10.02 | $17.92 | 9,756 | — | — |
| 2019-06-21 | $10.13 | $18.11 | 27,392 | — | — |
| 2019-06-20 | $10.17 | $18.19 | 52,627 | — | — |
| 2019-06-19 | $10.05 | $17.98 | 34,428 | — | — |
| 2019-06-18 | $10.30 | $18.42 | 56,754 | — | — |
| 2019-06-17 | $10.13 | $18.11 | 56,942 | — | — |
| 2019-06-14 | $10.21 | $18.26 | 44,934 | — | — |
| 2019-06-13 | $10.39 | $18.59 | 229,456 | — | — |
| 2019-06-12 | $10.54 | $18.85 | 333,677 | — | — |
| 2019-06-11 | $9.59 | $17.16 | 113,884 | — | — |
| 2019-06-10 | $9.28 | $16.60 | 60,600 | — | — |
| 2019-06-07 | $9.17 | $16.39 | 38,837 | — | — |
| 2019-06-06 | $9.17 | $16.39 | 36,585 | — | — |
| 2019-06-05 | $9.34 | $16.70 | 179,831 | — | — |
| 2019-06-04 | $9.83 | $17.58 | 29,081 | — | — |
| 2019-06-03 | $9.57 | $17.12 | 523,358 | — | — |
| 2019-05-31 | $9.91 | $17.73 | 51,407 | — | — |
| 2019-05-30 | $10.17 | $18.19 | 18,293 | — | — |
| 2019-05-29 | $10.13 | $18.11 | 83,302 | — | — |
| 2019-05-28 | $10.02 | $17.92 | 393,527 | — | — |
| 2019-05-24 | $10.34 | $18.49 | 182,082 | — | — |
| 2019-05-23 | $9.98 | $17.84 | 72,420 | — | — |
| 2019-05-22 | $9.99 | $17.86 | 53,002 | — | — |
| 2019-05-21 | $9.85 | $17.61 | 85,460 | — | — |
| 2019-05-20 | $9.37 | $16.76 | 111,445 | — | — |
| 2019-05-17 | $9.75 | $17.44 | 40,338 | — | — |
| 2019-05-16 | $9.88 | $17.67 | 54,690 | — | — |
| 2019-05-15 | $9.66 | $17.27 | 31,801 | — | — |
| 2019-05-14 | $9.30 | $16.62 | 74,859 | — | — |
| 2019-05-13 | $9.06 | $16.20 | 40,431 | — | — |
| 2019-05-10 | $9.62 | $17.20 | 92,870 | — | — |
| 2019-05-09 | $9.91 | $17.73 | 75,891 | — | — |
| 2019-05-08 | $9.62 | $17.20 | 62,946 | — | — |
| 2019-05-07 | $9.59 | $17.16 | 67,355 | — | — |
| 2019-05-06 | $9.82 | $17.56 | 47,467 | — | — |
| 2019-05-03 | $9.49 | $16.97 | 150,938 | — | — |
| 2019-05-02 | $9.60 | $17.18 | 75,422 | — | — |
| 2019-05-01 | $9.78 | $17.48 | 84,334 | — | — |
| 2019-04-30 | $10.01 | $17.90 | 71,201 | — | — |
| 2019-04-29 | $9.75 | $17.44 | 179,456 | — | — |
| 2019-04-26 | $10.23 | $18.30 | 71,951 | — | — |
| 2019-04-25 | $10.71 | $19.16 | 96,435 | — | — |
| 2019-04-24 | $10.45 | $18.68 | 48,218 | — | — |
| 2019-04-23 | $10.36 | $18.53 | 33,959 | — | — |
| 2019-04-22 | $10.85 | $19.41 | 41,463 | — | — |
| 2019-04-18 | $10.99 | $19.65 | 25,328 | — | — |
| 2019-04-17 | $10.78 | $19.27 | 82,176 | — | — |
| 2019-04-16 | $10.98 | $19.64 | 19,700 | — | — |
| 2019-04-15 | $11.19 | $20.02 | 18,199 | — | — |
| 2019-04-12 | $11.18 | $20.00 | 35,647 | — | — |
| 2019-04-11 | $11.41 | $20.40 | 93,902 | — | — |
| 2019-04-10 | $11.41 | $20.40 | 29,831 | — | — |
| 2019-04-09 | $11.05 | $19.77 | 105,816 | — | — |
| 2019-04-08 | $11.51 | $20.59 | 167,542 | — | — |
| 2019-04-05 | $11.04 | $19.75 | 46,248 | — | — |
| 2019-04-04 | $11.41 | $20.40 | 46,717 | — | — |
| 2019-04-03 | $11.24 | $20.09 | 64,540 | — | — |
| 2019-04-02 | $11.48 | $20.53 | 85,647 | — | — |
| 2019-04-01 | $11.30 | $20.21 | 63,790 | — | — |
| 2019-03-29 | $11.62 | $20.78 | 44,278 | — | — |
| 2019-03-28 | $11.84 | $21.18 | 128,893 | — | — |
| 2019-03-27 | $11.85 | $21.20 | 82,270 | — | — |
| 2019-03-26 | $12.65 | $22.63 | 24,296 | — | — |
| 2019-03-25 | $12.57 | $22.48 | 21,388 | — | — |
| 2019-03-22 | $12.72 | $22.74 | 49,062 | — | — |
| 2019-03-21 | $13.50 | $24.13 | 17,167 | — | — |
| 2019-03-20 | $13.64 | $24.40 | 26,548 | — | — |
| 2019-03-19 | $14.18 | $25.35 | 28,236 | — | — |
| 2019-03-18 | $14.23 | $25.45 | 56,942 | — | — |
| 2019-03-15 | $13.66 | $24.42 | 33,208 | — | — |
| 2019-03-14 | $13.37 | $23.91 | 10,319 | — | — |
| 2019-03-13 | $13.27 | $23.73 | 20,263 | — | — |
| 2019-03-12 | $13.85 | $24.76 | 24,015 | — | — |
| 2019-03-11 | $13.23 | $23.66 | 16,041 | — | — |
| 2019-03-08 | $13.22 | $23.64 | 29,644 | — | — |
| 2019-03-07 | $13.14 | $23.51 | 36,773 | — | — |
| 2019-03-06 | $13.99 | $25.01 | 22,326 | — | — |
| 2019-03-05 | $14.90 | $26.65 | 16,041 | — | — |
| 2019-03-04 | $14.60 | $26.12 | 22,608 | — | — |
| 2019-03-01 | $14.91 | $26.67 | 53,096 | — | — |
| 2019-02-28 | $14.61 | $26.14 | 69,418 | — | — |
| 2019-02-27 | $13.68 | $24.46 | 21,107 | — | — |
| 2019-02-26 | $14.01 | $25.05 | 9,099 | — | — |
| 2019-02-25 | $14.03 | $25.09 | 24,296 | — | — |
| 2019-02-22 | $14.69 | $26.27 | 21,013 | — | — |
| 2019-02-21 | $14.58 | $26.08 | 27,861 | — | — |
| 2019-02-20 | $14.52 | $25.96 | 27,111 | — | — |
| 2019-02-19 | $14.58 | $26.08 | 75,704 | — | — |
| 2019-02-15 | $14.87 | $26.59 | 30,863 | — | — |
| 2019-02-14 | $15.03 | $26.88 | 12,195 | — | — |
| 2019-02-13 | $15.66 | $28.00 | 8,724 | — | — |
| 2019-02-12 | $15.81 | $28.27 | 45,591 | — | — |
| 2019-02-11 | $15.55 | $27.81 | 12,570 | — | — |
| 2019-02-08 | $16.38 | $29.30 | 15,197 | — | — |
| 2019-02-07 | $15.29 | $27.34 | 24,015 | — | — |
| 2019-02-06 | $16.09 | $28.77 | 17,355 | — | — |
| 2019-02-05 | $16.18 | $28.94 | 24,015 | — | — |
| 2019-02-04 | $15.89 | $28.42 | 11,351 | — | — |
| 2019-02-01 | $16.00 | $28.61 | 33,771 | — | — |
| 2019-01-31 | $16.46 | $29.43 | 65,572 | — | — |
| 2019-01-30 | $15.83 | $28.31 | 49,812 | — | — |
| 2019-01-29 | $15.46 | $27.64 | 28,143 | — | — |
| 2019-01-28 | $14.74 | $26.37 | 13,133 | — | — |
| 2019-01-25 | $14.75 | $26.38 | 19,043 | — | — |
| 2019-01-24 | $14.69 | $26.27 | 15,572 | — | — |
| 2019-01-23 | $14.18 | $25.35 | 9,756 | — | — |
| 2019-01-22 | $14.85 | $26.56 | 28,612 | — | — |
| 2019-01-18 | $14.55 | $26.02 | 86,022 | — | — |
| 2019-01-17 | $14.95 | $26.73 | 18,668 | — | — |
| 2019-01-16 | $14.82 | $26.50 | 58,255 | — | — |
| 2019-01-15 | $15.55 | $27.81 | 28,705 | — | — |
| 2019-01-14 | $14.92 | $26.69 | 21,013 | — | — |
| 2019-01-11 | $14.34 | $25.64 | 20,826 | — | — |
| 2019-01-10 | $14.19 | $25.37 | 10,694 | — | — |
| 2019-01-09 | $14.69 | $26.27 | 23,734 | — | — |
| 2019-01-08 | $13.88 | $24.82 | 21,013 | — | — |
| 2019-01-07 | $14.14 | $25.28 | 25,422 | — | — |
| 2019-01-04 | $13.90 | $24.86 | 28,705 | — | — |
| 2019-01-03 | $13.55 | $24.23 | 58,912 | — | — |
| 2019-01-02 | $14.00 | $25.03 | 60,882 | — | — |