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
- 1996-05-02 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 | $10.30 | $10.84 | 14,670 | — | — |
| 2019-12-30 | $9.90 | $10.42 | 34,200 | — | — |
| 2019-12-27 | $9.80 | $10.31 | 6,480 | — | — |
| 2019-12-26 | $9.90 | $10.42 | 9,860 | — | — |
| 2019-12-24 | $9.90 | $10.42 | 8,490 | — | — |
| 2019-12-23 | $9.90 | $10.42 | 8,650 | — | — |
| 2019-12-20 | $10.10 | $10.63 | 11,600 | — | — |
| 2019-12-19 | $9.90 | $10.42 | 9,620 | — | — |
| 2019-12-18 | $9.40 | $9.89 | 10,020 | — | — |
| 2019-12-17 | $9.30 | $9.79 | 25,230 | — | — |
| 2019-12-16 | $9.10 | $9.58 | 9,450 | — | — |
| 2019-12-13 | $9.40 | $9.89 | 14,470 | — | — |
| 2019-12-12 | $9.60 | $10.10 | 2,640 | — | — |
| 2019-12-11 | $9.70 | $10.21 | 18,380 | — | — |
| 2019-12-10 | $9.90 | $10.42 | 3,800 | — | — |
| 2019-12-09 | $10.10 | $10.63 | 8,530 | — | — |
| 2019-12-06 | $10.20 | $10.73 | 10,530 | — | — |
| 2019-12-05 | $10.00 | $10.52 | 14,780 | — | — |
| 2019-12-04 | $10.30 | $10.84 | 12,820 | — | — |
| 2019-12-03 | $10.90 | $11.47 | 22,580 | — | — |
| 2019-12-02 | $10.70 | $11.26 | 60,970 | — | — |
| 2019-11-29 | $10.10 | $10.63 | 8,840 | — | — |
| 2019-11-27 | $9.50 | $10.00 | 17,030 | — | — |
| 2019-11-26 | $9.60 | $10.10 | 10,770 | — | — |
| 2019-11-25 | $9.90 | $10.42 | 30,060 | — | — |
| 2019-11-22 | $9.20 | $9.68 | 19,380 | — | — |
| 2019-11-21 | $8.30 | $8.73 | 10,070 | — | — |
| 2019-11-20 | $8.40 | $8.84 | 5,470 | — | — |
| 2019-11-19 | $8.50 | $8.94 | 2,560 | — | — |
| 2019-11-18 | $8.60 | $9.05 | 11,610 | — | — |
| 2019-11-15 | $9.00 | $9.47 | 15,600 | — | — |
| 2019-11-14 | $8.00 | $8.42 | 11,560 | — | — |
| 2019-11-13 | $8.50 | $8.94 | 11,720 | — | — |
| 2019-11-12 | $7.70 | $8.10 | 5,410 | — | — |
| 2019-11-11 | $8.00 | $8.42 | 5,410 | — | — |
| 2019-11-08 | $8.60 | $9.05 | 23,200 | — | — |
| 2019-11-07 | $8.80 | $9.26 | 104,830 | — | — |
| 2019-11-06 | $8.30 | $8.73 | 7,200 | — | — |
| 2019-11-05 | $7.80 | $8.21 | 2,970 | — | — |
| 2019-11-04 | $7.70 | $8.10 | 6,410 | — | — |
| 2019-11-01 | $7.50 | $7.89 | 3,700 | — | — |
| 2019-10-31 | $7.70 | $8.10 | 940 | — | — |
| 2019-10-30 | $8.10 | $8.52 | 1,890 | — | — |
| 2019-10-29 | $8.00 | $8.42 | 1,450 | — | — |
| 2019-10-28 | $8.20 | $8.63 | 11,330 | — | — |
| 2019-10-25 | $8.50 | $8.94 | 3,210 | — | — |
| 2019-10-24 | $8.70 | $9.16 | 2,020 | — | — |
| 2019-10-23 | $9.10 | $9.58 | 1,040 | — | — |
| 2019-10-22 | $9.20 | $9.68 | 2,870 | — | — |
| 2019-10-21 | $9.30 | $9.79 | 3,110 | — | — |
| 2019-10-18 | $9.10 | $9.58 | 9,610 | — | — |
| 2019-10-17 | $9.70 | $10.21 | 150,250 | — | — |
| 2019-10-16 | $7.90 | $8.31 | 1,810 | — | — |
| 2019-10-15 | $7.80 | $8.21 | 2,120 | — | — |
| 2019-10-14 | $7.80 | $8.21 | 800 | — | — |
| 2019-10-11 | $7.60 | $8.00 | 1,560 | — | — |
| 2019-10-10 | $7.60 | $8.00 | 3,590 | — | — |
| 2019-10-09 | $7.70 | $8.10 | 14,040 | — | — |
| 2019-10-08 | $7.10 | $7.47 | 50,880 | — | — |
| 2019-10-07 | $7.50 | $7.89 | 1,240 | — | — |
| 2019-10-04 | $7.50 | $7.89 | 4,450 | — | — |
| 2019-10-03 | $7.70 | $8.10 | 140 | — | — |
| 2019-10-02 | $7.60 | $8.00 | 780 | — | — |
| 2019-10-01 | $8.40 | $8.84 | 2,280 | — | — |
| 2019-09-30 | $8.60 | $9.05 | 3,070 | — | — |
| 2019-09-27 | $7.50 | $7.89 | 5,390 | — | — |
| 2019-09-26 | $8.90 | $9.37 | 1,330 | — | — |
| 2019-09-25 | $8.10 | $8.52 | 4,410 | — | — |
| 2019-09-24 | $8.10 | $8.52 | 450 | — | — |
| 2019-09-23 | $8.20 | $8.63 | 930 | — | — |
| 2019-09-20 | $8.40 | $8.84 | 680 | — | — |
| 2019-09-19 | $8.30 | $8.73 | 4,940 | — | — |
| 2019-09-18 | $8.20 | $8.63 | 370 | — | — |
| 2019-09-17 | $8.00 | $8.42 | 790 | — | — |
| 2019-09-16 | $8.20 | $8.63 | 600 | — | — |
| 2019-09-13 | $8.30 | $8.73 | 650 | — | — |
| 2019-09-12 | $8.20 | $8.63 | 2,350 | — | — |
| 2019-09-11 | $8.30 | $8.73 | 9,020 | — | — |
| 2019-09-10 | $8.00 | $8.42 | 3,710 | — | — |
| 2019-09-09 | $8.00 | $8.42 | 2,030 | — | — |
| 2019-09-06 | $8.30 | $8.73 | 19,640 | — | — |
| 2019-09-05 | $7.50 | $7.89 | 36,450 | — | — |
| 2019-09-04 | $7.60 | $8.00 | 7,450 | — | — |
| 2019-09-03 | $7.50 | $7.89 | 1,960 | — | — |
| 2019-08-30 | $7.00 | $7.37 | 680 | — | — |
| 2019-08-29 | $7.50 | $7.89 | 2,460 | — | — |
| 2019-08-28 | $7.10 | $7.47 | 1,860 | — | — |
| 2019-08-27 | $7.50 | $7.89 | 1,580 | — | — |
| 2019-08-26 | $8.00 | $8.42 | 1,200 | — | — |
| 2019-08-23 | $7.20 | $7.58 | 490 | — | — |
| 2019-08-22 | $7.20 | $7.58 | 1,880 | — | — |
| 2019-08-21 | $8.20 | $8.63 | 3,310 | — | — |
| 2019-08-20 | $8.00 | $8.42 | 940 | — | — |
| 2019-08-19 | $8.10 | $8.52 | 3,950 | — | — |
| 2019-08-16 | $8.40 | $8.84 | 8,180 | — | — |
| 2019-08-15 | $7.90 | $8.31 | 34,880 | — | — |
| 2019-08-14 | $7.00 | $7.37 | 19,050 | — | — |
| 2019-08-13 | $5.30 | $5.58 | 40 | — | — |
| 2019-08-12 | $7.20 | $7.58 | 7,040 | — | — |
| 2019-08-09 | $7.20 | $7.58 | 3,620 | — | — |
| 2019-08-08 | $8.00 | $8.42 | 3,140 | — | — |
| 2019-08-07 | $8.50 | $8.94 | 1,090 | — | — |
| 2019-08-06 | $8.10 | $8.52 | 2,250 | — | — |
| 2019-08-05 | $7.90 | $8.31 | 600 | — | — |
| 2019-08-02 | $8.40 | $8.84 | 5,460 | — | — |
| 2019-08-01 | $8.70 | $9.16 | 1,800 | — | — |
| 2019-07-31 | $8.70 | $9.16 | 950 | — | — |
| 2019-07-30 | $9.50 | $10.00 | 1,290 | — | — |
| 2019-07-29 | $8.20 | $8.63 | 3,910 | — | — |
| 2019-07-26 | $8.70 | $9.16 | 1,820 | — | — |
| 2019-07-25 | $8.50 | $8.94 | 440 | — | — |
| 2019-07-24 | $9.00 | $9.47 | 580 | — | — |
| 2019-07-23 | $8.70 | $9.16 | 1,730 | — | — |
| 2019-07-22 | $8.80 | $9.26 | 240 | — | — |
| 2019-07-19 | $8.30 | $8.73 | 5,110 | — | — |
| 2019-07-18 | $9.50 | $10.00 | 1,800 | — | — |
| 2019-07-17 | $9.20 | $9.68 | 1,060 | — | — |
| 2019-07-16 | $9.50 | $10.00 | 600 | — | — |
| 2019-07-15 | $9.90 | $10.42 | 2,000 | — | — |
| 2019-07-12 | $8.80 | $9.26 | 2,190 | — | — |
| 2019-07-11 | $9.00 | $9.47 | 4,580 | — | — |
| 2019-07-10 | $8.50 | $8.94 | 1,800 | — | — |
| 2019-07-09 | $7.50 | $7.89 | 2,590 | — | — |
| 2019-07-08 | $7.00 | $7.37 | 150 | — | — |
| 2019-07-05 | $7.40 | $7.79 | 2,300 | — | — |
| 2019-07-03 | $7.50 | $7.89 | 80 | — | — |
| 2019-07-02 | $7.50 | $7.89 | 4,850 | — | — |
| 2019-07-01 | $7.80 | $8.21 | 810 | — | — |
| 2019-06-28 | $7.00 | $7.37 | 117,380 | — | — |
| 2019-06-27 | $7.00 | $7.37 | 6,810 | — | — |
| 2019-06-26 | $5.70 | $6.00 | 8,250 | — | — |
| 2019-06-25 | $6.20 | $6.52 | 6,930 | — | — |
| 2019-06-24 | $6.20 | $6.52 | 3,070 | — | — |
| 2019-06-21 | $6.10 | $6.42 | 4,590 | — | — |
| 2019-06-20 | $6.70 | $7.05 | 2,010 | — | — |
| 2019-06-19 | $6.50 | $6.84 | 6,450 | — | — |
| 2019-06-18 | $6.70 | $7.05 | 3,190 | — | — |
| 2019-06-17 | $6.60 | $6.95 | 1,460 | — | — |
| 2019-06-14 | $6.70 | $7.05 | 870 | — | — |
| 2019-06-13 | $6.90 | $7.26 | 4,980 | — | — |
| 2019-06-12 | $6.50 | $6.84 | 1,760 | — | — |
| 2019-06-11 | $7.10 | $7.47 | 1,230 | — | — |
| 2019-06-10 | $7.10 | $7.47 | 4,350 | — | — |
| 2019-06-07 | $7.40 | $7.79 | 5,730 | — | — |
| 2019-06-06 | $7.60 | $8.00 | 4,860 | — | — |
| 2019-06-05 | $7.80 | $8.21 | 2,130 | — | — |
| 2019-06-04 | $8.00 | $8.42 | 2,170 | — | — |
| 2019-06-03 | $8.20 | $8.63 | 3,220 | — | — |
| 2019-05-31 | $7.80 | $8.21 | 680 | — | — |
| 2019-05-30 | $7.80 | $8.21 | 1,400 | — | — |
| 2019-05-29 | $8.00 | $8.42 | 4,590 | — | — |
| 2019-05-28 | $8.30 | $8.73 | 2,860 | — | — |
| 2019-05-24 | $8.50 | $8.94 | 5,230 | — | — |
| 2019-05-23 | $7.70 | $8.10 | 6,630 | — | — |
| 2019-05-22 | $8.20 | $8.63 | 6,030 | — | — |
| 2019-05-21 | $7.70 | $8.10 | 8,370 | — | — |
| 2019-05-20 | $8.80 | $9.26 | 1,000 | — | — |
| 2019-05-17 | $7.50 | $7.89 | 8,540 | — | — |
| 2019-05-16 | $9.00 | $9.47 | 2,940 | — | — |
| 2019-05-15 | $9.10 | $9.58 | 13,080 | — | — |
| 2019-05-14 | $7.40 | $7.79 | 15,460 | — | — |
| 2019-05-13 | $9.00 | $9.47 | 10,270 | — | — |
| 2019-05-10 | $8.10 | $8.52 | 17,590 | — | — |
| 2019-05-09 | $10.30 | $10.84 | 2,260 | — | — |
| 2019-05-08 | $10.30 | $10.84 | 1,060 | — | — |
| 2019-05-07 | $10.80 | $11.37 | 2,390 | — | — |
| 2019-05-06 | $10.60 | $11.15 | 5,940 | — | — |
| 2019-05-03 | $10.00 | $10.52 | 4,550 | — | — |
| 2019-05-02 | $10.10 | $10.63 | 1,810 | — | — |
| 2019-05-01 | $10.20 | $10.73 | 2,560 | — | — |
| 2019-04-30 | $10.80 | $11.37 | 12,390 | — | — |
| 2019-04-29 | $10.70 | $11.26 | 3,270 | — | — |
| 2019-04-26 | $11.10 | $11.68 | 4,330 | — | — |
| 2019-04-25 | $11.00 | $11.58 | 2,100 | — | — |
| 2019-04-24 | $11.50 | $12.10 | 4,120 | — | — |
| 2019-04-23 | $10.20 | $10.73 | 4,630 | — | — |
| 2019-04-22 | $10.90 | $11.47 | 2,300 | — | — |
| 2019-04-18 | $10.60 | $11.15 | 4,490 | — | — |
| 2019-04-17 | $10.60 | $11.15 | 2,590 | — | — |
| 2019-04-16 | $10.80 | $11.37 | 3,870 | — | — |
| 2019-04-15 | $10.60 | $11.15 | 3,900 | — | — |
| 2019-04-12 | $10.60 | $11.15 | 6,830 | — | — |
| 2019-04-11 | $10.50 | $11.05 | 4,860 | — | — |
| 2019-04-10 | $10.20 | $10.73 | 4,100 | — | — |
| 2019-04-09 | $10.80 | $11.37 | 5,010 | — | — |
| 2019-04-08 | $11.00 | $11.58 | 3,090 | — | — |
| 2019-04-05 | $10.70 | $11.26 | 9,890 | — | — |
| 2019-04-04 | $10.50 | $11.05 | 5,280 | — | — |
| 2019-04-03 | $10.20 | $10.73 | 2,930 | — | — |
| 2019-04-02 | $10.30 | $10.84 | 2,930 | — | — |
| 2019-04-01 | $10.30 | $10.84 | 12,170 | — | — |
| 2019-03-29 | $10.10 | $10.63 | 4,340 | — | — |
| 2019-03-28 | $10.50 | $11.05 | 10,270 | — | — |
| 2019-03-27 | $10.70 | $11.26 | 5,950 | — | — |
| 2019-03-26 | $10.30 | $10.84 | 8,450 | — | — |
| 2019-03-25 | $10.10 | $10.63 | 9,870 | — | — |
| 2019-03-22 | $10.50 | $11.05 | 5,440 | — | — |
| 2019-03-21 | $11.20 | $11.79 | 9,350 | — | — |
| 2019-03-20 | $10.80 | $11.37 | 21,270 | — | — |
| 2019-03-19 | $10.40 | $10.94 | 34,950 | — | — |
| 2019-03-18 | $10.40 | $10.94 | 29,680 | — | — |
| 2019-03-15 | $10.80 | $11.37 | 27,690 | — | — |
| 2019-03-14 | $13.20 | $13.89 | 11,620 | — | — |
| 2019-03-13 | $13.90 | $14.63 | 47,360 | — | — |
| 2019-03-12 | $13.30 | $14.00 | 10,420 | — | — |
| 2019-03-11 | $13.50 | $14.21 | 7,550 | — | — |
| 2019-03-08 | $13.60 | $14.31 | 7,950 | — | — |
| 2019-03-07 | $13.80 | $14.52 | 8,140 | — | — |
| 2019-03-06 | $13.60 | $14.31 | 15,140 | — | — |
| 2019-03-05 | $14.80 | $15.57 | 46,960 | — | — |
| 2019-03-04 | $15.30 | $16.10 | 6,750 | — | — |
| 2019-03-01 | $15.60 | $16.42 | 35,320 | — | — |
| 2019-02-28 | $15.80 | $16.63 | 15,920 | — | — |
| 2019-02-27 | $17.00 | $17.89 | 28,440 | — | — |
| 2019-02-26 | $20.10 | $21.15 | 2,250 | — | — |
| 2019-02-25 | $19.90 | $20.94 | 500 | — | — |
| 2019-02-22 | $20.50 | $21.57 | 1,620 | — | — |
| 2019-02-21 | $19.50 | $20.52 | 1,970 | — | — |
| 2019-02-20 | $19.70 | $20.73 | 2,800 | — | — |
| 2019-02-19 | $20.40 | $21.47 | 3,450 | — | — |
| 2019-02-15 | $19.80 | $20.84 | 2,780 | — | — |
| 2019-02-14 | $20.30 | $21.36 | 10,070 | — | — |
| 2019-02-13 | $19.70 | $20.73 | 27,840 | — | — |
| 2019-02-12 | $19.10 | $20.10 | 2,820 | — | — |
| 2019-02-11 | $18.90 | $19.89 | 2,200 | — | — |
| 2019-02-08 | $18.70 | $19.68 | 1,920 | — | — |
| 2019-02-07 | $19.00 | $19.99 | 1,320 | — | — |
| 2019-02-06 | $18.30 | $19.26 | 300 | — | — |
| 2019-02-05 | $18.60 | $19.57 | 2,510 | — | — |
| 2019-02-04 | $18.90 | $19.89 | 17,460 | — | — |
| 2019-02-01 | $18.50 | $19.47 | 6,340 | — | — |
| 2019-01-31 | $18.80 | $19.78 | 3,110 | — | — |
| 2019-01-30 | $18.50 | $19.47 | 3,880 | — | — |
| 2019-01-29 | $19.10 | $20.10 | 2,120 | — | — |
| 2019-01-28 | $20.70 | $21.78 | 2,140 | — | — |
| 2019-01-25 | $20.40 | $21.47 | 1,020 | — | — |
| 2019-01-24 | $20.70 | $21.78 | 1,380 | — | — |
| 2019-01-23 | $19.70 | $20.73 | 230 | — | — |
| 2019-01-22 | $19.90 | $20.94 | 1,520 | — | — |
| 2019-01-18 | $19.60 | $20.63 | 1,290 | — | — |
| 2019-01-17 | $20.00 | $21.05 | 2,950 | — | — |
| 2019-01-16 | $20.00 | $21.05 | 1,170 | — | — |
| 2019-01-15 | $20.40 | $21.47 | 680 | — | — |
| 2019-01-14 | $19.50 | $20.52 | 530 | — | — |
| 2019-01-11 | $20.70 | $21.78 | 650 | — | — |
| 2019-01-10 | $20.80 | $21.89 | 1,930 | — | — |
| 2019-01-09 | $20.90 | $21.99 | 1,910 | — | — |
| 2019-01-08 | $21.00 | $22.10 | 5,290 | — | — |
| 2019-01-07 | $20.00 | $21.05 | 900 | — | — |
| 2019-01-04 | $19.30 | $20.31 | 690 | — | — |
| 2019-01-03 | $19.00 | $19.99 | 2,120 | — | — |
| 2019-01-02 | $18.00 | $18.94 | 21,830 | — | — |