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
- 2007-10-01 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 | $9.40 | $9.67 | 3,890 | — | — |
| 2019-12-30 | $9.10 | $9.36 | 3,990 | — | — |
| 2019-12-27 | $9.70 | $9.98 | 250 | — | — |
| 2019-12-26 | $9.60 | $9.87 | 1,360 | — | — |
| 2019-12-24 | $9.60 | $9.87 | 210 | — | — |
| 2019-12-23 | $9.20 | $9.46 | 1,260 | — | — |
| 2019-12-20 | $9.30 | $9.57 | 560 | — | — |
| 2019-12-19 | $9.30 | $9.57 | 3,910 | — | — |
| 2019-12-18 | $9.00 | $9.26 | 2,540 | — | — |
| 2019-12-17 | $9.10 | $9.36 | 1,570 | — | — |
| 2019-12-16 | $9.10 | $9.36 | 2,230 | — | — |
| 2019-12-13 | $8.90 | $9.15 | 2,500 | — | — |
| 2019-12-12 | $9.50 | $9.77 | 4,180 | — | — |
| 2019-12-11 | $8.90 | $9.15 | 6,350 | — | — |
| 2019-12-10 | $8.80 | $9.05 | 3,730 | — | — |
| 2019-12-09 | $9.80 | $10.08 | 2,500 | — | — |
| 2019-12-06 | $9.80 | $10.08 | 3,180 | — | — |
| 2019-12-05 | $9.90 | $10.18 | 2,160 | — | — |
| 2019-12-04 | $10.20 | $10.49 | 2,420 | — | — |
| 2019-12-03 | $10.00 | $10.29 | 3,280 | — | — |
| 2019-12-02 | $9.50 | $9.77 | 7,080 | — | — |
| 2019-11-29 | $9.80 | $10.08 | 1,220 | — | — |
| 2019-11-27 | $9.60 | $9.87 | 2,180 | — | — |
| 2019-11-26 | $9.90 | $10.18 | 2,630 | — | — |
| 2019-11-25 | $10.50 | $10.80 | 2,560 | — | — |
| 2019-11-22 | $9.30 | $9.57 | 6,570 | — | — |
| 2019-11-21 | $10.50 | $10.80 | 10,040 | — | — |
| 2019-11-20 | $9.00 | $9.26 | 5,200 | — | — |
| 2019-11-19 | $8.50 | $8.74 | 2,990 | — | — |
| 2019-11-18 | $8.90 | $9.15 | 3,250 | — | — |
| 2019-11-15 | $8.40 | $8.64 | 1,640 | — | — |
| 2019-11-14 | $8.70 | $8.95 | 2,870 | — | — |
| 2019-11-13 | $8.50 | $8.74 | 4,050 | — | — |
| 2019-11-12 | $9.00 | $9.26 | 3,000 | — | — |
| 2019-11-11 | $8.90 | $9.15 | 4,870 | — | — |
| 2019-11-08 | $8.60 | $8.85 | 7,870 | — | — |
| 2019-11-07 | $6.80 | $6.99 | 7,130 | — | — |
| 2019-11-06 | $6.10 | $6.27 | 280 | — | — |
| 2019-11-05 | $5.90 | $6.07 | 280 | — | — |
| 2019-11-04 | $5.90 | $6.07 | 560 | — | — |
| 2019-11-01 | $5.90 | $6.07 | 80 | — | — |
| 2019-10-31 | $5.90 | $6.07 | 440 | — | — |
| 2019-10-30 | $5.90 | $6.07 | 80 | — | — |
| 2019-10-29 | $5.90 | $6.07 | 260 | — | — |
| 2019-10-28 | $5.90 | $6.07 | 1,140 | — | — |
| 2019-10-25 | $5.90 | $6.07 | 2,040 | — | — |
| 2019-10-24 | $6.50 | $6.69 | 0 | — | — |
| 2019-10-23 | $6.50 | $6.69 | 170 | — | — |
| 2019-10-22 | $6.50 | $6.69 | 50 | — | — |
| 2019-10-21 | $6.70 | $6.89 | 60 | — | — |
| 2019-10-18 | $6.50 | $6.69 | 490 | — | — |
| 2019-10-17 | $6.60 | $6.79 | 0 | — | — |
| 2019-10-16 | $6.60 | $6.79 | 2,200 | — | — |
| 2019-10-15 | $6.70 | $6.89 | 1,840 | — | — |
| 2019-10-14 | $6.80 | $6.99 | 660 | — | — |
| 2019-10-11 | $6.50 | $6.69 | 300 | — | — |
| 2019-10-10 | $6.50 | $6.69 | 930 | — | — |
| 2019-10-09 | $6.60 | $6.79 | 1,120 | — | — |
| 2019-10-08 | $5.90 | $6.07 | 1,180 | — | — |
| 2019-10-07 | $5.60 | $5.76 | 640 | — | — |
| 2019-10-04 | $6.00 | $6.17 | 170 | — | — |
| 2019-10-03 | $6.00 | $6.17 | 250 | — | — |
| 2019-10-02 | $6.00 | $6.17 | 1,260 | — | — |
| 2019-10-01 | $6.90 | $7.10 | 420 | — | — |
| 2019-09-30 | $6.90 | $7.10 | 770 | — | — |
| 2019-09-27 | $6.80 | $6.99 | 1,830 | — | — |
| 2019-09-26 | $5.60 | $5.76 | 1,770 | — | — |
| 2019-09-25 | $5.50 | $5.66 | 1,310 | — | — |
| 2019-09-24 | $5.50 | $5.66 | 100 | — | — |
| 2019-09-23 | $5.50 | $5.66 | 480 | — | — |
| 2019-09-20 | $5.60 | $5.76 | 2,300 | — | — |
| 2019-09-19 | $5.60 | $5.76 | 60 | — | — |
| 2019-09-18 | $5.50 | $5.66 | 90 | — | — |
| 2019-09-17 | $5.30 | $5.45 | 370 | — | — |
| 2019-09-16 | $5.50 | $5.66 | 600 | — | — |
| 2019-09-13 | $5.30 | $5.45 | 90 | — | — |
| 2019-09-12 | $5.20 | $5.35 | 2,620 | — | — |
| 2019-09-11 | $5.30 | $5.45 | 0 | — | — |
| 2019-09-10 | $5.30 | $5.45 | 550 | — | — |
| 2019-09-09 | $5.20 | $5.35 | 580 | — | — |
| 2019-09-06 | $5.50 | $5.66 | 430 | — | — |
| 2019-09-05 | $5.40 | $5.55 | 560 | — | — |
| 2019-09-04 | $5.20 | $5.35 | 690 | — | — |
| 2019-09-03 | $5.30 | $5.45 | 1,920 | — | — |
| 2019-08-30 | $5.40 | $5.55 | 0 | — | — |
| 2019-08-29 | $5.40 | $5.55 | 2,000 | — | — |
| 2019-08-28 | $5.40 | $5.55 | 140 | — | — |
| 2019-08-27 | $5.60 | $5.76 | 450 | — | — |
| 2019-08-26 | $5.20 | $5.35 | 480 | — | — |
| 2019-08-23 | $5.60 | $5.76 | 3,510 | — | — |
| 2019-08-22 | $5.40 | $5.55 | 590 | — | — |
| 2019-08-21 | $5.40 | $5.55 | 1,020 | — | — |
| 2019-08-20 | $5.00 | $5.14 | 1,370 | — | — |
| 2019-08-19 | $5.40 | $5.55 | 430 | — | — |
| 2019-08-16 | $5.80 | $5.97 | 540 | — | — |
| 2019-08-15 | $5.40 | $5.55 | 1,140 | — | — |
| 2019-08-14 | $5.30 | $5.45 | 140 | — | — |
| 2019-08-13 | $5.60 | $5.76 | 960 | — | — |
| 2019-08-12 | $5.40 | $5.55 | 650 | — | — |
| 2019-08-09 | $5.50 | $5.66 | 5,280 | — | — |
| 2019-08-08 | $5.80 | $5.97 | 48,170 | — | — |
| 2019-08-07 | $5.70 | $5.86 | 1,440 | — | — |
| 2019-08-06 | $5.60 | $5.76 | 7,160 | — | — |
| 2019-08-05 | $6.00 | $6.17 | 2,330 | — | — |
| 2019-08-02 | $6.40 | $6.58 | 4,120 | — | — |
| 2019-08-01 | $6.50 | $6.69 | 2,310 | — | — |
| 2019-07-31 | $7.10 | $7.30 | 6,860 | — | — |
| 2019-07-30 | $6.50 | $6.69 | 1,290 | — | — |
| 2019-07-29 | $6.70 | $6.89 | 2,600 | — | — |
| 2019-07-26 | $7.00 | $7.20 | 1,780 | — | — |
| 2019-07-25 | $7.00 | $7.20 | 2,180 | — | — |
| 2019-07-24 | $6.90 | $7.10 | 900 | — | — |
| 2019-07-23 | $7.00 | $7.20 | 1,990 | — | — |
| 2019-07-22 | $7.10 | $7.30 | 3,350 | — | — |
| 2019-07-19 | $6.90 | $7.10 | 80 | — | — |
| 2019-07-18 | $6.80 | $6.99 | 250 | — | — |
| 2019-07-17 | $7.00 | $7.20 | 10 | — | — |
| 2019-07-16 | $7.00 | $7.20 | 120 | — | — |
| 2019-07-15 | $6.80 | $6.99 | 1,590 | — | — |
| 2019-07-12 | $6.80 | $6.99 | 380 | — | — |
| 2019-07-11 | $6.90 | $7.10 | 1,080 | — | — |
| 2019-07-10 | $7.20 | $7.41 | 10 | — | — |
| 2019-07-09 | $7.20 | $7.41 | 1,870 | — | — |
| 2019-07-08 | $6.90 | $7.10 | 220 | — | — |
| 2019-07-05 | $6.80 | $6.99 | 950 | — | — |
| 2019-07-03 | $6.90 | $7.10 | 1,040 | — | — |
| 2019-07-02 | $7.50 | $7.71 | 3,850 | — | — |
| 2019-07-01 | $6.90 | $7.10 | 7,950 | — | — |
| 2019-06-28 | $7.10 | $7.30 | 64,470 | — | — |
| 2019-06-27 | $7.00 | $7.20 | 3,420 | — | — |
| 2019-06-26 | $7.90 | $8.13 | 770 | — | — |
| 2019-06-25 | $8.00 | $8.23 | 200 | — | — |
| 2019-06-24 | $8.00 | $8.23 | 2,420 | — | — |
| 2019-06-21 | $8.30 | $8.54 | 0 | — | — |
| 2019-06-20 | $8.30 | $8.54 | 700 | — | — |
| 2019-06-19 | $8.30 | $8.54 | 70 | — | — |
| 2019-06-18 | $8.00 | $8.23 | 860 | — | — |
| 2019-06-17 | $8.00 | $8.23 | 120 | — | — |
| 2019-06-14 | $7.90 | $8.13 | 10 | — | — |
| 2019-06-13 | $7.90 | $8.13 | 10 | — | — |
| 2019-06-12 | $7.90 | $8.13 | 2,550 | — | — |
| 2019-06-11 | $7.80 | $8.02 | 10 | — | — |
| 2019-06-10 | $7.80 | $8.02 | 730 | — | — |
| 2019-06-07 | $9.00 | $9.26 | 110 | — | — |
| 2019-06-06 | $8.60 | $8.85 | 10 | — | — |
| 2019-06-05 | $8.60 | $8.85 | 30 | — | — |
| 2019-06-04 | $8.90 | $9.15 | 370 | — | — |
| 2019-06-03 | $8.70 | $8.95 | 2,020 | — | — |
| 2019-05-31 | $9.50 | $9.77 | 200 | — | — |
| 2019-05-30 | $9.60 | $9.87 | 20 | — | — |
| 2019-05-29 | $9.80 | $10.08 | 100 | — | — |
| 2019-05-28 | $10.00 | $10.29 | 30 | — | — |
| 2019-05-24 | $10.10 | $10.39 | 680 | — | — |
| 2019-05-23 | $10.00 | $10.29 | 670 | — | — |
| 2019-05-22 | $9.70 | $9.98 | 70 | — | — |
| 2019-05-21 | $10.00 | $10.29 | 10 | — | — |
| 2019-05-20 | $10.00 | $10.29 | 750 | — | — |
| 2019-05-17 | $10.40 | $10.70 | 2,800 | — | — |
| 2019-05-16 | $10.30 | $10.59 | 370 | — | — |
| 2019-05-15 | $10.30 | $10.59 | 1,240 | — | — |
| 2019-05-14 | $10.20 | $10.49 | 80 | — | — |
| 2019-05-13 | $10.90 | $11.21 | 360 | — | — |
| 2019-05-10 | $9.60 | $9.87 | 2,780 | — | — |
| 2019-05-09 | $10.90 | $11.21 | 130 | — | — |
| 2019-05-08 | $11.00 | $11.31 | 150 | — | — |
| 2019-05-07 | $10.80 | $11.11 | 2,420 | — | — |
| 2019-05-06 | $10.60 | $10.90 | 40 | — | — |
| 2019-05-03 | $10.80 | $11.11 | 1,030 | — | — |
| 2019-05-02 | $10.70 | $11.01 | 300 | — | — |
| 2019-05-01 | $11.40 | $11.73 | 360 | — | — |
| 2019-04-30 | $10.90 | $11.21 | 650 | — | — |
| 2019-04-29 | $11.50 | $11.83 | 2,360 | — | — |
| 2019-04-26 | $11.30 | $11.62 | 910 | — | — |
| 2019-04-25 | $11.00 | $11.31 | 1,010 | — | — |
| 2019-04-24 | $12.30 | $12.65 | 2,210 | — | — |
| 2019-04-23 | $12.00 | $12.34 | 1,720 | — | — |
| 2019-04-22 | $12.30 | $12.65 | 90 | — | — |
| 2019-04-18 | $12.20 | $12.55 | 660 | — | — |
| 2019-04-17 | $11.30 | $11.62 | 210 | — | — |
| 2019-04-16 | $12.50 | $12.86 | 660 | — | — |
| 2019-04-15 | $12.10 | $12.45 | 1,340 | — | — |
| 2019-04-12 | $11.70 | $12.03 | 1,940 | — | — |
| 2019-04-11 | $11.80 | $12.14 | 520 | — | — |
| 2019-04-10 | $12.40 | $12.75 | 1,420 | — | — |
| 2019-04-09 | $11.80 | $12.14 | 340 | — | — |
| 2019-04-08 | $12.40 | $12.75 | 5,890 | — | — |
| 2019-04-05 | $12.40 | $12.75 | 4,700 | — | — |
| 2019-04-04 | $11.20 | $11.52 | 10,940 | — | — |
| 2019-04-03 | $9.70 | $9.98 | 6,240 | — | — |
| 2019-04-02 | $10.50 | $10.80 | 1,070 | — | — |
| 2019-04-01 | $10.10 | $10.39 | 3,860 | — | — |
| 2019-03-29 | $10.00 | $10.29 | 440 | — | — |
| 2019-03-28 | $10.00 | $10.29 | 540 | — | — |
| 2019-03-27 | $9.40 | $9.67 | 750 | — | — |
| 2019-03-26 | $10.00 | $10.29 | 900 | — | — |
| 2019-03-25 | $10.20 | $10.49 | 1,580 | — | — |
| 2019-03-22 | $9.50 | $9.77 | 1,390 | — | — |
| 2019-03-21 | $9.40 | $9.67 | 1,470 | — | — |
| 2019-03-20 | $9.40 | $9.67 | 1,770 | — | — |
| 2019-03-19 | $9.20 | $9.46 | 3,630 | — | — |
| 2019-03-18 | $10.00 | $10.29 | 3,060 | — | — |
| 2019-03-15 | $9.50 | $9.77 | 10,910 | — | — |
| 2019-03-14 | $9.50 | $9.77 | 6,780 | — | — |
| 2019-03-13 | $8.80 | $9.05 | 8,170 | — | — |
| 2019-03-12 | $8.50 | $8.74 | 11,650 | — | — |
| 2019-03-11 | $7.30 | $7.51 | 960 | — | — |
| 2019-03-08 | $7.40 | $7.61 | 6,450 | — | — |
| 2019-03-07 | $7.00 | $7.20 | 2,590 | — | — |
| 2019-03-06 | $7.10 | $7.30 | 3,240 | — | — |
| 2019-03-05 | $7.40 | $7.61 | 11,470 | — | — |
| 2019-03-04 | $7.40 | $7.61 | 1,230 | — | — |
| 2019-03-01 | $7.20 | $7.41 | 560 | — | — |
| 2019-02-28 | $6.40 | $6.58 | 180 | — | — |
| 2019-02-27 | $6.80 | $6.99 | 370 | — | — |
| 2019-02-26 | $6.90 | $7.10 | 880 | — | — |
| 2019-02-25 | $7.90 | $8.13 | 9,330 | — | — |
| 2019-02-22 | $7.60 | $7.82 | 380 | — | — |
| 2019-02-21 | $7.50 | $7.71 | 370 | — | — |
| 2019-02-20 | $7.20 | $7.41 | 500 | — | — |
| 2019-02-19 | $7.40 | $7.61 | 280 | — | — |
| 2019-02-15 | $7.30 | $7.51 | 430 | — | — |
| 2019-02-14 | $7.00 | $7.20 | 610 | — | — |
| 2019-02-13 | $7.20 | $7.41 | 1,210 | — | — |
| 2019-02-12 | $6.80 | $6.99 | 2,920 | — | — |
| 2019-02-11 | $6.90 | $7.10 | 270 | — | — |
| 2019-02-08 | $6.60 | $6.79 | 1,430 | — | — |
| 2019-02-07 | $7.20 | $7.41 | 1,060 | — | — |
| 2019-02-06 | $7.00 | $7.20 | 60 | — | — |
| 2019-02-05 | $7.00 | $7.20 | 10 | — | — |
| 2019-02-04 | $7.00 | $7.20 | 220 | — | — |
| 2019-02-01 | $6.80 | $6.99 | 160 | — | — |
| 2019-01-31 | $6.80 | $6.99 | 110 | — | — |
| 2019-01-30 | $6.80 | $6.99 | 770 | — | — |
| 2019-01-29 | $6.60 | $6.79 | 3,680 | — | — |
| 2019-01-28 | $7.00 | $7.20 | 1,350 | — | — |
| 2019-01-25 | $7.20 | $7.41 | 60 | — | — |
| 2019-01-24 | $7.20 | $7.41 | 480 | — | — |
| 2019-01-23 | $7.20 | $7.41 | 1,310 | — | — |
| 2019-01-22 | $7.40 | $7.61 | 120 | — | — |
| 2019-01-18 | $7.00 | $7.20 | 1,300 | — | — |
| 2019-01-17 | $6.60 | $6.79 | 350 | — | — |
| 2019-01-16 | $6.40 | $6.58 | 640 | — | — |
| 2019-01-15 | $6.40 | $6.58 | 830 | — | — |
| 2019-01-14 | $6.40 | $6.58 | 2,440 | — | — |
| 2019-01-11 | $6.50 | $6.69 | 7,320 | — | — |
| 2019-01-10 | $6.70 | $6.89 | 4,120 | — | — |
| 2019-01-09 | $6.00 | $6.17 | 3,580 | — | — |
| 2019-01-08 | $6.40 | $6.58 | 50 | — | — |
| 2019-01-07 | $6.30 | $6.48 | 1,620 | — | — |
| 2019-01-04 | $6.40 | $6.58 | 2,860 | — | — |
| 2019-01-03 | $6.30 | $6.48 | 460 | — | — |
| 2019-01-02 | $6.40 | $6.58 | 680 | — | — |