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
- 2008-11-19 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 | $11.07 | $15.34 | 22,800 | — | — |
| 2019-12-30 | $10.72 | $14.85 | 25,700 | — | — |
| 2019-12-27 | $10.99 | $15.23 | 8,700 | — | — |
| 2019-12-26 | $10.90 | $15.10 | 17,300 | — | — |
| 2019-12-24 | $10.80 | $14.97 | 8,800 | — | — |
| 2019-12-23 | $10.99 | $15.23 | 56,600 | — | — |
| 2019-12-20 | $10.55 | $14.62 | 52,600 | — | — |
| 2019-12-19 | $11.06 | $15.33 | 74,500 | — | — |
| 2019-12-18 | $11.00 | $15.24 | 84,800 | — | — |
| 2019-12-17 | $10.65 | $14.76 | 53,900 | — | — |
| 2019-12-16 | $10.40 | $14.41 | 93,300 | — | — |
| 2019-12-13 | $9.26 | $12.83 | 33,000 | — | — |
| 2019-12-12 | $9.50 | $13.16 | 37,200 | — | — |
| 2019-12-11 | $9.48 | $13.14 | 61,400 | — | — |
| 2019-12-10 | $8.85 | $12.26 | 63,600 | — | — |
| 2019-12-09 | $8.69 | $12.04 | 29,700 | — | — |
| 2019-12-06 | $8.63 | $11.96 | 26,900 | — | — |
| 2019-12-05 | $8.60 | $11.92 | 50,900 | — | — |
| 2019-12-04 | $8.45 | $11.71 | 8,200 | — | — |
| 2019-12-03 | $8.56 | $11.86 | 47,800 | — | — |
| 2019-12-02 | $8.61 | $11.93 | 58,700 | — | — |
| 2019-11-29 | $8.86 | $12.28 | 43,100 | — | — |
| 2019-11-27 | $8.71 | $12.07 | 81,300 | — | — |
| 2019-11-26 | $8.84 | $12.25 | 49,400 | — | — |
| 2019-11-25 | $8.73 | $12.10 | 52,900 | — | — |
| 2019-11-22 | $8.67 | $12.01 | 44,800 | — | — |
| 2019-11-21 | $8.45 | $11.71 | 20,400 | — | — |
| 2019-11-20 | $8.19 | $11.35 | 28,600 | — | — |
| 2019-11-19 | $8.15 | $11.29 | 25,700 | — | — |
| 2019-11-18 | $8.37 | $11.60 | 31,200 | — | — |
| 2019-11-15 | $8.75 | $12.12 | 19,600 | — | — |
| 2019-11-14 | $8.63 | $11.96 | 35,500 | — | — |
| 2019-11-13 | $8.76 | $12.14 | 45,400 | — | — |
| 2019-11-12 | $8.49 | $11.76 | 29,400 | — | — |
| 2019-11-11 | $8.50 | $11.78 | 64,900 | — | — |
| 2019-11-08 | $8.38 | $11.61 | 38,200 | — | — |
| 2019-11-07 | $8.27 | $11.46 | 69,900 | — | — |
| 2019-11-06 | $7.77 | $10.77 | 17,000 | — | — |
| 2019-11-05 | $7.52 | $10.42 | 25,600 | — | — |
| 2019-11-04 | $7.99 | $11.07 | 76,200 | — | — |
| 2019-11-01 | $7.22 | $10.00 | 78,600 | — | — |
| 2019-10-31 | $7.47 | $10.35 | 45,600 | — | — |
| 2019-10-30 | $7.20 | $9.98 | 106,500 | — | — |
| 2019-10-29 | $6.87 | $9.52 | 118,000 | — | — |
| 2019-10-28 | $5.80 | $8.04 | 19,500 | — | — |
| 2019-10-25 | $5.97 | $8.27 | 700 | — | — |
| 2019-10-24 | $5.88 | $8.15 | 2,100 | — | — |
| 2019-10-23 | $5.84 | $8.09 | 8,300 | — | — |
| 2019-10-22 | $5.85 | $8.11 | 4,800 | — | — |
| 2019-10-21 | $5.68 | $7.87 | 4,100 | — | — |
| 2019-10-18 | $5.83 | $8.08 | 2,600 | — | — |
| 2019-10-17 | $5.85 | $8.11 | 2,400 | — | — |
| 2019-10-16 | $5.96 | $8.26 | 800 | — | — |
| 2019-10-15 | $5.98 | $8.29 | 1,600 | — | — |
| 2019-10-14 | $5.89 | $8.16 | 0 | — | — |
| 2019-10-11 | $5.89 | $8.16 | 2,100 | — | — |
| 2019-10-10 | $5.75 | $7.97 | 5,300 | — | — |
| 2019-10-09 | $5.73 | $7.94 | 700 | — | — |
| 2019-10-08 | $5.84 | $8.09 | 500 | — | — |
| 2019-10-07 | $5.69 | $7.88 | 6,500 | — | — |
| 2019-10-04 | $5.80 | $8.04 | 23,300 | — | — |
| 2019-10-03 | $5.91 | $8.19 | 1,900 | — | — |
| 2019-10-02 | $5.88 | $8.15 | 19,300 | — | — |
| 2019-10-01 | $6.01 | $8.33 | 900 | — | — |
| 2019-09-30 | $6.00 | $8.31 | 4,000 | — | — |
| 2019-09-27 | $5.89 | $8.16 | 4,200 | — | — |
| 2019-09-26 | $5.94 | $8.23 | 1,700 | — | — |
| 2019-09-25 | $5.95 | $8.24 | 8,700 | — | — |
| 2019-09-24 | $5.83 | $8.08 | 600 | — | — |
| 2019-09-23 | $5.95 | $8.24 | 7,400 | — | — |
| 2019-09-20 | $6.10 | $8.45 | 14,500 | — | — |
| 2019-09-19 | $5.81 | $8.05 | 3,200 | — | — |
| 2019-09-18 | $5.74 | $7.95 | 1,100 | — | — |
| 2019-09-17 | $5.89 | $8.16 | 1,000 | — | — |
| 2019-09-16 | $5.90 | $8.18 | 11,800 | — | — |
| 2019-09-13 | $5.90 | $8.18 | 10,600 | — | — |
| 2019-09-12 | $5.90 | $8.18 | 4,000 | — | — |
| 2019-09-11 | $5.90 | $8.18 | 7,700 | — | — |
| 2019-09-10 | $5.90 | $8.18 | 3,300 | — | — |
| 2019-09-09 | $5.70 | $7.90 | 6,600 | — | — |
| 2019-09-06 | $5.85 | $8.11 | 1,500 | — | — |
| 2019-09-05 | $5.88 | $8.15 | 3,800 | — | — |
| 2019-09-04 | $5.80 | $8.04 | 200 | — | — |
| 2019-09-03 | $5.70 | $7.90 | 600 | — | — |
| 2019-08-30 | $5.80 | $8.04 | 0 | — | — |
| 2019-08-29 | $5.80 | $8.04 | 3,000 | — | — |
| 2019-08-28 | $5.85 | $8.11 | 900 | — | — |
| 2019-08-27 | $5.94 | $8.23 | 300 | — | — |
| 2019-08-26 | $5.93 | $8.22 | 900 | — | — |
| 2019-08-23 | $5.87 | $8.13 | 600 | — | — |
| 2019-08-22 | $5.81 | $8.05 | 600 | — | — |
| 2019-08-21 | $5.90 | $8.18 | 9,800 | — | — |
| 2019-08-20 | $5.65 | $7.83 | 0 | — | — |
| 2019-08-19 | $5.65 | $7.83 | 600 | — | — |
| 2019-08-16 | $5.45 | $7.55 | 4,600 | — | — |
| 2019-08-15 | $5.48 | $7.59 | 1,200 | — | — |
| 2019-08-14 | $5.49 | $7.61 | 2,400 | — | — |
| 2019-08-13 | $5.38 | $7.46 | 3,500 | — | — |
| 2019-08-12 | $5.45 | $7.55 | 3,100 | — | — |
| 2019-08-09 | $5.44 | $7.54 | 1,200 | — | — |
| 2019-08-08 | $5.77 | $8.00 | 6,500 | — | — |
| 2019-08-07 | $6.05 | $8.38 | 1,500 | — | — |
| 2019-08-06 | $6.00 | $8.31 | 11,800 | — | — |
| 2019-08-05 | $6.00 | $8.31 | 500 | — | — |
| 2019-08-02 | $6.34 | $8.79 | 1,200 | — | — |
| 2019-08-01 | $6.11 | $8.47 | 23,000 | — | — |
| 2019-07-31 | $6.01 | $8.33 | 32,500 | — | — |
| 2019-07-30 | $5.65 | $7.83 | 1,100 | — | — |
| 2019-07-29 | $5.35 | $7.41 | 8,700 | — | — |
| 2019-07-26 | $5.49 | $7.61 | 4,100 | — | — |
| 2019-07-25 | $5.50 | $7.62 | 1,400 | — | — |
| 2019-07-24 | $5.46 | $7.57 | 5,100 | — | — |
| 2019-07-23 | $5.36 | $7.43 | 3,600 | — | — |
| 2019-07-22 | $5.20 | $7.21 | 8,200 | — | — |
| 2019-07-19 | $5.19 | $7.19 | 1,400 | — | — |
| 2019-07-18 | $5.26 | $7.29 | 5,400 | — | — |
| 2019-07-17 | $5.25 | $7.27 | 3,700 | — | — |
| 2019-07-16 | $5.25 | $7.27 | 4,200 | — | — |
| 2019-07-15 | $5.27 | $7.30 | 1,500 | — | — |
| 2019-07-12 | $5.29 | $7.33 | 9,300 | — | — |
| 2019-07-11 | $5.31 | $7.36 | 25,000 | — | — |
| 2019-07-10 | $4.85 | $6.72 | 15,000 | — | — |
| 2019-07-09 | $4.95 | $6.86 | 2,400 | — | — |
| 2019-07-08 | $4.99 | $6.91 | 10,300 | — | — |
| 2019-07-05 | $4.93 | $6.83 | 15,300 | — | — |
| 2019-07-03 | $4.99 | $6.91 | 7,500 | — | — |
| 2019-07-02 | $4.96 | $6.87 | 13,100 | — | — |
| 2019-07-01 | $4.98 | $6.90 | 1,800 | — | — |
| 2019-06-28 | $4.75 | $6.58 | 5,400 | — | — |
| 2019-06-27 | $4.81 | $6.67 | 500 | — | — |
| 2019-06-26 | $4.75 | $6.58 | 22,600 | — | — |
| 2019-06-25 | $4.77 | $6.61 | 6,300 | — | — |
| 2019-06-24 | $4.75 | $6.58 | 2,400 | — | — |
| 2019-06-21 | $4.84 | $6.71 | 4,300 | — | — |
| 2019-06-20 | $4.94 | $6.85 | 14,100 | — | — |
| 2019-06-19 | $5.06 | $7.01 | 4,200 | — | — |
| 2019-06-18 | $4.80 | $6.65 | 2,200 | — | — |
| 2019-06-17 | $4.71 | $6.53 | 8,900 | — | — |
| 2019-06-14 | $4.93 | $6.83 | 2,800 | — | — |
| 2019-06-13 | $4.77 | $6.61 | 11,600 | — | — |
| 2019-06-12 | $4.87 | $6.75 | 22,900 | — | — |
| 2019-06-11 | $5.00 | $6.93 | 7,200 | — | — |
| 2019-06-10 | $5.10 | $7.07 | 6,100 | — | — |
| 2019-06-07 | $5.18 | $7.18 | 500 | — | — |
| 2019-06-06 | $5.06 | $7.01 | 3,400 | — | — |
| 2019-06-05 | $5.05 | $7.00 | 2,200 | — | — |
| 2019-06-04 | $5.02 | $6.96 | 5,800 | — | — |
| 2019-06-03 | $5.10 | $7.07 | 14,100 | — | — |
| 2019-05-31 | $5.12 | $7.09 | 3,300 | — | — |
| 2019-05-30 | $5.14 | $7.12 | 800 | — | — |
| 2019-05-29 | $5.10 | $7.07 | 1,700 | — | — |
| 2019-05-28 | $5.16 | $7.15 | 400 | — | — |
| 2019-05-24 | $5.02 | $6.96 | 12,500 | — | — |
| 2019-05-23 | $5.10 | $7.07 | 1,900 | — | — |
| 2019-05-22 | $5.15 | $7.14 | 100 | — | — |
| 2019-05-21 | $5.20 | $7.21 | 11,000 | — | — |
| 2019-05-20 | $5.15 | $7.14 | 6,500 | — | — |
| 2019-05-17 | $5.21 | $7.22 | 6,400 | — | — |
| 2019-05-16 | $5.36 | $7.43 | 4,300 | — | — |
| 2019-05-15 | $5.30 | $7.34 | 5,900 | — | — |
| 2019-05-14 | $5.16 | $7.15 | 9,600 | — | — |
| 2019-05-13 | $5.00 | $6.93 | 13,200 | — | — |
| 2019-05-10 | $5.00 | $6.93 | 1,100 | — | — |
| 2019-05-09 | $5.05 | $7.00 | 6,600 | — | — |
| 2019-05-08 | $5.12 | $7.09 | 1,500 | — | — |
| 2019-05-07 | $5.05 | $7.00 | 7,000 | — | — |
| 2019-05-06 | $5.14 | $7.12 | 4,500 | — | — |
| 2019-05-03 | $5.42 | $7.51 | 4,500 | — | — |
| 2019-05-02 | $5.49 | $7.61 | 3,200 | — | — |
| 2019-05-01 | $5.32 | $7.37 | 31,400 | — | — |
| 2019-04-30 | $6.00 | $8.31 | 5,900 | — | — |
| 2019-04-29 | $6.00 | $8.31 | 2,900 | — | — |
| 2019-04-26 | $6.10 | $8.45 | 3,700 | — | — |
| 2019-04-25 | $6.07 | $8.41 | 3,400 | — | — |
| 2019-04-24 | $5.97 | $8.27 | 5,600 | — | — |
| 2019-04-23 | $5.96 | $8.26 | 5,000 | — | — |
| 2019-04-22 | $6.00 | $8.31 | 12,500 | — | — |
| 2019-04-18 | $6.00 | $8.31 | 3,200 | — | — |
| 2019-04-17 | $6.14 | $8.51 | 7,300 | — | — |
| 2019-04-16 | $6.25 | $8.66 | 3,000 | — | — |
| 2019-04-15 | $6.17 | $8.55 | 2,600 | — | — |
| 2019-04-12 | $5.97 | $8.27 | 8,800 | — | — |
| 2019-04-11 | $5.93 | $8.22 | 3,600 | — | — |
| 2019-04-10 | $6.04 | $8.37 | 2,000 | — | — |
| 2019-04-09 | $5.95 | $8.24 | 2,200 | — | — |
| 2019-04-08 | $5.95 | $8.24 | 4,300 | — | — |
| 2019-04-05 | $6.00 | $8.31 | 8,200 | — | — |
| 2019-04-04 | $5.69 | $7.88 | 11,400 | — | — |
| 2019-04-03 | $6.14 | $8.51 | 1,400 | — | — |
| 2019-04-02 | $5.90 | $8.18 | 38,200 | — | — |
| 2019-04-01 | $5.83 | $8.08 | 16,600 | — | — |
| 2019-03-29 | $6.16 | $8.54 | 35,800 | — | — |
| 2019-03-28 | $6.25 | $8.66 | 27,600 | — | — |
| 2019-03-27 | $6.30 | $8.73 | 16,100 | — | — |
| 2019-03-26 | $6.30 | $8.73 | 18,300 | — | — |
| 2019-03-25 | $6.13 | $8.49 | 3,700 | — | — |
| 2019-03-22 | $5.97 | $8.27 | 9,600 | — | — |
| 2019-03-21 | $6.20 | $8.59 | 10,100 | — | — |
| 2019-03-20 | $6.51 | $9.02 | 4,700 | — | — |
| 2019-03-19 | $6.51 | $9.02 | 18,400 | — | — |
| 2019-03-18 | $6.75 | $9.35 | 7,400 | — | — |
| 2019-03-15 | $6.75 | $9.35 | 11,500 | — | — |
| 2019-03-14 | $6.86 | $9.51 | 7,600 | — | — |
| 2019-03-13 | $6.75 | $9.35 | 6,300 | — | — |
| 2019-03-12 | $6.72 | $9.31 | 14,700 | — | — |
| 2019-03-11 | $6.73 | $9.33 | 6,600 | — | — |
| 2019-03-08 | $6.75 | $9.35 | 9,000 | — | — |
| 2019-03-07 | $6.73 | $9.33 | 8,000 | — | — |
| 2019-03-06 | $6.78 | $9.40 | 5,500 | — | — |
| 2019-03-05 | $6.94 | $9.62 | 10,300 | — | — |
| 2019-03-04 | $6.72 | $9.31 | 13,700 | — | — |
| 2019-03-01 | $6.79 | $9.41 | 7,100 | — | — |
| 2019-02-28 | $6.75 | $9.35 | 900 | — | — |
| 2019-02-27 | $6.78 | $9.40 | 2,600 | — | — |
| 2019-02-26 | $6.74 | $9.34 | 1,600 | — | — |
| 2019-02-25 | $6.75 | $9.35 | 10,000 | — | — |
| 2019-02-22 | $6.76 | $9.37 | 12,600 | — | — |
| 2019-02-21 | $6.75 | $9.35 | 3,100 | — | — |
| 2019-02-20 | $6.72 | $9.31 | 4,500 | — | — |
| 2019-02-19 | $6.76 | $9.37 | 11,300 | — | — |
| 2019-02-15 | $6.85 | $9.49 | 3,100 | — | — |
| 2019-02-14 | $7.02 | $9.73 | 6,400 | — | — |
| 2019-02-13 | $6.79 | $9.41 | 36,500 | — | — |
| 2019-02-12 | $6.85 | $9.49 | 25,700 | — | — |
| 2019-02-11 | $7.28 | $10.09 | 15,400 | — | — |
| 2019-02-08 | $7.18 | $9.95 | 3,800 | — | — |
| 2019-02-07 | $7.15 | $9.91 | 2,600 | — | — |
| 2019-02-06 | $7.21 | $9.99 | 3,300 | — | — |
| 2019-02-05 | $7.37 | $10.21 | 7,500 | — | — |
| 2019-02-04 | $7.22 | $10.00 | 11,000 | — | — |
| 2019-02-01 | $7.47 | $10.35 | 17,400 | — | — |
| 2019-01-31 | $7.75 | $10.74 | 3,400 | — | — |
| 2019-01-30 | $7.70 | $10.67 | 7,400 | — | — |
| 2019-01-29 | $7.99 | $11.07 | 9,300 | — | — |
| 2019-01-28 | $8.02 | $11.11 | 11,200 | — | — |
| 2019-01-25 | $8.00 | $11.09 | 4,900 | — | — |
| 2019-01-24 | $8.02 | $11.11 | 6,400 | — | — |
| 2019-01-23 | $7.63 | $10.57 | 6,800 | — | — |
| 2019-01-22 | $7.17 | $9.94 | 1,500 | — | — |
| 2019-01-18 | $7.15 | $9.91 | 4,900 | — | — |
| 2019-01-17 | $6.85 | $9.49 | 2,000 | — | — |
| 2019-01-16 | $6.79 | $9.41 | 5,700 | — | — |
| 2019-01-15 | $6.63 | $9.19 | 2,000 | — | — |
| 2019-01-14 | $6.48 | $8.98 | 400 | — | — |
| 2019-01-11 | $6.56 | $9.09 | 3,500 | — | — |
| 2019-01-10 | $6.53 | $9.05 | 3,100 | — | — |
| 2019-01-09 | $6.38 | $8.84 | 13,600 | — | — |
| 2019-01-08 | $6.51 | $9.02 | 3,000 | — | — |
| 2019-01-07 | $6.46 | $8.95 | 7,000 | — | — |
| 2019-01-04 | $6.57 | $9.10 | 4,500 | — | — |
| 2019-01-03 | $6.52 | $9.03 | 2,900 | — | — |
| 2019-01-02 | $6.44 | $8.92 | 5,800 | — | — |