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
- 2006-01-24 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 | $10.07 | $10.07 | 855 | — | — |
| 2019-12-30 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-27 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-26 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-24 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-23 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-20 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-19 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-18 | $10.25 | $10.25 | 0 | — | — |
| 2019-12-17 | $10.25 | $10.25 | 1,221 | — | — |
| 2019-12-16 | $10.52 | $10.52 | 1,099 | — | — |
| 2019-12-13 | $10.13 | $10.13 | 0 | — | — |
| 2019-12-12 | $10.13 | $10.13 | 0 | — | — |
| 2019-12-11 | $10.13 | $10.13 | 0 | — | — |
| 2019-12-10 | $10.13 | $10.13 | 0 | — | — |
| 2019-12-09 | $10.13 | $10.13 | 0 | — | — |
| 2019-12-06 | $10.13 | $10.13 | 3,175 | — | — |
| 2019-12-05 | $10.03 | $10.03 | 0 | — | — |
| 2019-12-04 | $10.03 | $10.03 | 0 | — | — |
| 2019-12-03 | $10.03 | $10.03 | 122 | — | — |
| 2019-12-02 | $10.03 | $10.03 | 0 | — | — |
| 2019-11-29 | $10.03 | $10.03 | 611 | — | — |
| 2019-11-27 | $10.03 | $10.03 | 0 | — | — |
| 2019-11-26 | $10.03 | $10.03 | 0 | — | — |
| 2019-11-25 | $10.03 | $10.03 | 0 | — | — |
| 2019-11-22 | $10.03 | $10.03 | 2,930 | — | — |
| 2019-11-21 | $9.84 | $9.84 | 0 | — | — |
| 2019-11-20 | $9.84 | $9.84 | 1,099 | — | — |
| 2019-11-19 | $9.84 | $9.84 | 122 | — | — |
| 2019-11-18 | $9.84 | $9.84 | 0 | — | — |
| 2019-11-15 | $9.84 | $9.84 | 1,832 | — | — |
| 2019-11-14 | $9.91 | $9.91 | 1,221 | — | — |
| 2019-11-13 | $9.98 | $9.98 | 1,954 | — | — |
| 2019-11-12 | $9.80 | $9.80 | 1,099 | — | — |
| 2019-11-11 | $9.81 | $9.81 | 0 | — | — |
| 2019-11-08 | $9.81 | $9.81 | 2,930 | — | — |
| 2019-11-07 | $9.84 | $9.84 | 122 | — | — |
| 2019-11-06 | $9.84 | $9.84 | 0 | — | — |
| 2019-11-05 | $9.84 | $9.84 | 122 | — | — |
| 2019-11-04 | $9.84 | $9.84 | 0 | — | — |
| 2019-11-01 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-31 | $9.84 | $9.84 | 2,808 | — | — |
| 2019-10-30 | $9.83 | $9.83 | 0 | — | — |
| 2019-10-29 | $9.83 | $9.83 | 1,099 | — | — |
| 2019-10-28 | $9.84 | $9.84 | 122 | — | — |
| 2019-10-25 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-24 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-23 | $9.84 | $9.84 | 1,221 | — | — |
| 2019-10-22 | $10.11 | $10.11 | 122 | — | — |
| 2019-10-21 | $10.11 | $10.11 | 122 | — | — |
| 2019-10-18 | $10.11 | $10.11 | 0 | — | — |
| 2019-10-17 | $10.11 | $10.11 | 733 | — | — |
| 2019-10-16 | $9.88 | $9.88 | 122 | — | — |
| 2019-10-15 | $9.88 | $9.88 | 855 | — | — |
| 2019-10-14 | $10.22 | $10.22 | 0 | — | — |
| 2019-10-11 | $10.22 | $10.22 | 5,617 | — | — |
| 2019-10-10 | $9.71 | $9.71 | 6,105 | — | — |
| 2019-10-09 | $9.88 | $9.88 | 366 | — | — |
| 2019-10-08 | $9.88 | $9.88 | 0 | — | — |
| 2019-10-07 | $9.88 | $9.88 | 122 | — | — |
| 2019-10-04 | $9.88 | $9.88 | 611 | — | — |
| 2019-10-03 | $9.62 | $9.62 | 122 | — | — |
| 2019-10-02 | $9.62 | $9.62 | 488 | — | — |
| 2019-10-01 | $9.61 | $9.61 | 0 | — | — |
| 2019-09-30 | $9.61 | $9.61 | 244 | — | — |
| 2019-09-27 | $10.11 | $10.11 | 122 | — | — |
| 2019-09-26 | $10.11 | $10.11 | 122 | — | — |
| 2019-09-25 | $10.11 | $10.11 | 122 | — | — |
| 2019-09-24 | $10.11 | $10.11 | 0 | — | — |
| 2019-09-23 | $10.11 | $10.11 | 611 | — | — |
| 2019-09-20 | $10.06 | $10.06 | 9,768 | — | — |
| 2019-09-19 | $9.71 | $9.71 | 1,709 | — | — |
| 2019-09-18 | $9.59 | $9.59 | 3,541 | — | — |
| 2019-09-17 | $9.83 | $9.83 | 977 | — | — |
| 2019-09-16 | $9.83 | $9.83 | 1,587 | — | — |
| 2019-09-13 | $9.83 | $9.83 | 733 | — | — |
| 2019-09-12 | $9.84 | $9.84 | 244 | — | — |
| 2019-09-11 | $9.83 | $9.83 | 2,930 | — | — |
| 2019-09-10 | $9.83 | $9.83 | 3,541 | — | — |
| 2019-09-09 | $9.49 | $9.49 | 122 | — | — |
| 2019-09-06 | $9.58 | $9.58 | 611 | — | — |
| 2019-09-05 | $9.62 | $9.62 | 4,640 | — | — |
| 2019-09-04 | $9.54 | $9.54 | 1,221 | — | — |
| 2019-09-03 | $9.34 | $9.34 | 1,099 | — | — |
| 2019-08-30 | $9.52 | $9.52 | 0 | — | — |
| 2019-08-29 | $9.52 | $9.52 | 0 | — | — |
| 2019-08-28 | $9.52 | $9.52 | 244 | — | — |
| 2019-08-27 | $9.60 | $9.60 | 3,175 | — | — |
| 2019-08-26 | $9.58 | $9.58 | 488 | — | — |
| 2019-08-23 | $9.67 | $9.67 | 2,076 | — | — |
| 2019-08-22 | $9.59 | $9.59 | 1,954 | — | — |
| 2019-08-21 | $9.39 | $9.39 | 1,587 | — | — |
| 2019-08-20 | $9.39 | $9.39 | 122 | — | — |
| 2019-08-19 | $10.01 | $10.01 | 611 | — | — |
| 2019-08-16 | $9.92 | $9.92 | 0 | — | — |
| 2019-08-15 | $9.92 | $9.92 | 611 | — | — |
| 2019-08-14 | $9.55 | $9.55 | 122 | — | — |
| 2019-08-13 | $9.86 | $9.86 | 1,221 | — | — |
| 2019-08-12 | $9.84 | $9.84 | 9,646 | — | — |
| 2019-08-09 | $9.48 | $9.48 | 2,564 | — | — |
| 2019-08-08 | $9.39 | $9.39 | 3,785 | — | — |
| 2019-08-07 | $9.79 | $9.79 | 366 | — | — |
| 2019-08-06 | $9.79 | $9.79 | 244 | — | — |
| 2019-08-05 | $9.79 | $9.79 | 244 | — | — |
| 2019-08-02 | $9.67 | $9.67 | 122 | — | — |
| 2019-08-01 | $9.67 | $9.67 | 488 | — | — |
| 2019-07-31 | $9.66 | $9.66 | 2,076 | — | — |
| 2019-07-30 | $10.09 | $10.09 | 855 | — | — |
| 2019-07-29 | $10.09 | $10.09 | 855 | — | — |
| 2019-07-26 | $9.75 | $9.75 | 122 | — | — |
| 2019-07-25 | $9.75 | $9.75 | 122 | — | — |
| 2019-07-24 | $9.66 | $9.66 | 2,198 | — | — |
| 2019-07-23 | $9.69 | $9.69 | 3,175 | — | — |
| 2019-07-22 | $9.63 | $9.63 | 3,297 | — | — |
| 2019-07-19 | $9.78 | $9.78 | 122 | — | — |
| 2019-07-18 | $9.78 | $9.78 | 0 | — | — |
| 2019-07-17 | $9.78 | $9.78 | 122 | — | — |
| 2019-07-16 | $9.78 | $9.78 | 12,576 | — | — |
| 2019-07-15 | $9.71 | $9.71 | 6,349 | — | — |
| 2019-07-12 | $9.98 | $9.98 | 0 | — | — |
| 2019-07-11 | $9.98 | $9.98 | 855 | — | — |
| 2019-07-10 | $9.61 | $9.61 | 3,907 | — | — |
| 2019-07-09 | $9.97 | $9.97 | 366 | — | — |
| 2019-07-08 | $9.95 | $9.95 | 122 | — | — |
| 2019-07-05 | $9.98 | $9.98 | 122 | — | — |
| 2019-07-03 | $9.98 | $9.98 | 0 | — | — |
| 2019-07-02 | $9.98 | $9.98 | 122 | — | — |
| 2019-07-01 | $10.03 | $10.03 | 1,221 | — | — |
| 2019-06-28 | $9.91 | $9.91 | 366 | — | — |
| 2019-06-27 | $9.95 | $9.95 | 0 | — | — |
| 2019-06-26 | $9.95 | $9.95 | 0 | — | — |
| 2019-06-25 | $9.95 | $9.95 | 0 | — | — |
| 2019-06-24 | $9.95 | $9.95 | 733 | — | — |
| 2019-06-21 | $9.95 | $9.95 | 122 | — | — |
| 2019-06-20 | $9.95 | $9.95 | 0 | — | — |
| 2019-06-19 | $9.95 | $9.95 | 2,442 | — | — |
| 2019-06-18 | $9.91 | $9.91 | 0 | — | — |
| 2019-06-17 | $9.91 | $9.91 | 122 | — | — |
| 2019-06-14 | $9.91 | $9.91 | 977 | — | — |
| 2019-06-13 | $9.79 | $9.79 | 122 | — | — |
| 2019-06-12 | $9.79 | $9.79 | 0 | — | — |
| 2019-06-11 | $9.79 | $9.79 | 0 | — | — |
| 2019-06-10 | $9.79 | $9.79 | 0 | — | — |
| 2019-06-07 | $9.79 | $9.79 | 122 | — | — |
| 2019-06-06 | $9.79 | $9.79 | 1,954 | — | — |
| 2019-06-05 | $10.03 | $10.03 | 122 | — | — |
| 2019-06-04 | $10.02 | $10.02 | 122 | — | — |
| 2019-06-03 | $10.02 | $10.02 | 977 | — | — |
| 2019-05-31 | $9.83 | $9.83 | 855 | — | — |
| 2019-05-30 | $9.83 | $9.83 | 1,587 | — | — |
| 2019-05-29 | $9.62 | $9.62 | 3,663 | — | — |
| 2019-05-28 | $9.62 | $9.62 | 6,716 | — | — |
| 2019-05-24 | $9.50 | $9.50 | 0 | — | — |
| 2019-05-23 | $9.50 | $9.50 | 0 | — | — |
| 2019-05-22 | $9.50 | $9.50 | 122 | — | — |
| 2019-05-21 | $9.50 | $9.50 | 1,099 | — | — |
| 2019-05-20 | $9.62 | $9.62 | 1,221 | — | — |
| 2019-05-17 | $9.34 | $9.34 | 0 | — | — |
| 2019-05-16 | $9.34 | $9.34 | 0 | — | — |
| 2019-05-15 | $9.34 | $9.34 | 122 | — | — |
| 2019-05-14 | $9.34 | $9.34 | 0 | — | — |
| 2019-05-13 | $9.34 | $9.34 | 1,587 | — | — |
| 2019-05-10 | $9.50 | $9.50 | 0 | — | — |
| 2019-05-09 | $9.50 | $9.50 | 0 | — | — |
| 2019-05-08 | $9.50 | $9.50 | 0 | — | — |
| 2019-05-07 | $9.50 | $9.50 | 11,966 | — | — |
| 2019-05-06 | $9.32 | $9.32 | 488 | — | — |
| 2019-05-03 | $9.52 | $9.52 | 0 | — | — |
| 2019-05-02 | $9.52 | $9.52 | 8,791 | — | — |
| 2019-05-01 | $10.24 | $10.24 | 0 | — | — |
| 2019-04-30 | $10.24 | $10.24 | 0 | — | — |
| 2019-04-29 | $10.24 | $10.24 | 733 | — | — |
| 2019-04-26 | $9.61 | $9.61 | 122 | — | — |
| 2019-04-25 | $9.61 | $9.61 | 122 | — | — |
| 2019-04-24 | $9.61 | $9.61 | 855 | — | — |
| 2019-04-23 | $9.51 | $9.51 | 122 | — | — |
| 2019-04-22 | $9.51 | $9.51 | 122 | — | — |
| 2019-04-18 | $9.51 | $9.51 | 488 | — | — |
| 2019-04-17 | $10.24 | $10.24 | 17,705 | — | — |
| 2019-04-16 | $9.43 | $9.43 | 733 | — | — |
| 2019-04-15 | $9.72 | $9.72 | 244 | — | — |
| 2019-04-12 | $9.72 | $9.72 | 0 | — | — |
| 2019-04-11 | $9.72 | $9.72 | 0 | — | — |
| 2019-04-10 | $9.72 | $9.72 | 2,076 | — | — |
| 2019-04-09 | $9.30 | $9.30 | 0 | — | — |
| 2019-04-08 | $9.30 | $9.30 | 0 | — | — |
| 2019-04-05 | $9.30 | $9.30 | 0 | — | — |
| 2019-04-04 | $9.30 | $9.30 | 611 | — | — |
| 2019-04-03 | $9.52 | $9.52 | 0 | — | — |
| 2019-04-02 | $9.52 | $9.52 | 122 | — | — |
| 2019-04-01 | $9.52 | $9.52 | 122 | — | — |
| 2019-03-29 | $9.22 | $9.22 | 122 | — | — |
| 2019-03-28 | $9.30 | $9.30 | 35,165 | — | — |
| 2019-03-27 | $9.37 | $9.37 | 122 | — | — |
| 2019-03-26 | $9.38 | $9.38 | 488 | — | — |
| 2019-03-25 | $9.55 | $9.55 | 122 | — | — |
| 2019-03-22 | $9.55 | $9.55 | 0 | — | — |
| 2019-03-21 | $9.55 | $9.55 | 122 | — | — |
| 2019-03-20 | $9.55 | $9.55 | 244 | — | — |
| 2019-03-19 | $9.55 | $9.55 | 244 | — | — |
| 2019-03-18 | $9.43 | $9.43 | 3,053 | — | — |
| 2019-03-15 | $9.58 | $9.58 | 611 | — | — |
| 2019-03-14 | $9.30 | $9.30 | 0 | — | — |
| 2019-03-13 | $9.30 | $9.30 | 0 | — | — |
| 2019-03-12 | $9.30 | $9.30 | 122 | — | — |
| 2019-03-11 | $9.30 | $9.30 | 122 | — | — |
| 2019-03-08 | $9.42 | $9.42 | 4,151 | — | — |
| 2019-03-07 | $9.46 | $9.46 | 244 | — | — |
| 2019-03-06 | $9.46 | $9.46 | 244 | — | — |
| 2019-03-05 | $9.46 | $9.46 | 1,587 | — | — |
| 2019-03-04 | $9.54 | $9.54 | 2,076 | — | — |
| 2019-03-01 | $9.57 | $9.57 | 0 | — | — |
| 2019-02-28 | $9.57 | $9.57 | 1,709 | — | — |
| 2019-02-27 | $9.62 | $9.62 | 611 | — | — |
| 2019-02-26 | $9.62 | $9.62 | 122 | — | — |
| 2019-02-25 | $9.62 | $9.62 | 0 | — | — |
| 2019-02-22 | $9.62 | $9.62 | 0 | — | — |
| 2019-02-21 | $9.62 | $9.62 | 122 | — | — |
| 2019-02-20 | $9.62 | $9.62 | 122 | — | — |
| 2019-02-19 | $9.62 | $9.62 | 733 | — | — |
| 2019-02-15 | $9.54 | $9.54 | 366 | — | — |
| 2019-02-14 | $9.54 | $9.54 | 733 | — | — |
| 2019-02-13 | $9.54 | $9.54 | 733 | — | — |
| 2019-02-12 | $9.58 | $9.58 | 5,250 | — | — |
| 2019-02-11 | $9.54 | $9.54 | 122 | — | — |
| 2019-02-08 | $9.54 | $9.54 | 122 | — | — |
| 2019-02-07 | $9.54 | $9.54 | 0 | — | — |
| 2019-02-06 | $9.54 | $9.54 | 122 | — | — |
| 2019-02-05 | $9.54 | $9.54 | 366 | — | — |
| 2019-02-04 | $9.46 | $9.46 | 0 | — | — |
| 2019-02-01 | $9.46 | $9.46 | 122 | — | — |
| 2019-01-31 | $9.46 | $9.46 | 2,686 | — | — |
| 2019-01-30 | $9.48 | $9.48 | 366 | — | — |
| 2019-01-29 | $9.62 | $9.62 | 122 | — | — |
| 2019-01-28 | $9.62 | $9.62 | 122 | — | — |
| 2019-01-25 | $9.62 | $9.62 | 0 | — | — |
| 2019-01-24 | $9.62 | $9.62 | 122 | — | — |
| 2019-01-23 | $9.62 | $9.62 | 122 | — | — |
| 2019-01-22 | $9.62 | $9.62 | 2,442 | — | — |
| 2019-01-18 | $9.48 | $9.48 | 244 | — | — |
| 2019-01-17 | $9.52 | $9.52 | 3,907 | — | — |
| 2019-01-16 | $9.70 | $9.70 | 31,746 | — | — |
| 2019-01-15 | $10.03 | $10.03 | 122 | — | — |
| 2019-01-14 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-11 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-10 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-09 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-08 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-07 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-04 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-03 | $10.03 | $10.03 | 0 | — | — |
| 2019-01-02 | $10.03 | $10.03 | 0 | — | — |