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
- 2006-07-06 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 | $8.99 | $10.86 | 3,216 | — | — |
| 2019-12-30 | $8.78 | $10.60 | 3,082 | — | — |
| 2019-12-27 | $8.80 | $10.63 | 3,350 | — | — |
| 2019-12-26 | $8.90 | $10.75 | 1,206 | — | — |
| 2019-12-24 | $8.81 | $10.64 | 0 | — | — |
| 2019-12-23 | $8.81 | $10.64 | 1,474 | — | — |
| 2019-12-20 | $8.77 | $10.59 | 8,308 | — | — |
| 2019-12-19 | $8.73 | $10.55 | 0 | — | — |
| 2019-12-18 | $8.73 | $10.55 | 804 | — | — |
| 2019-12-17 | $8.70 | $10.51 | 0 | — | — |
| 2019-12-16 | $8.70 | $10.51 | 28,140 | — | — |
| 2019-12-13 | $8.70 | $10.51 | 670 | — | — |
| 2019-12-12 | $8.94 | $10.80 | 2,680 | — | — |
| 2019-12-11 | $8.81 | $10.64 | 0 | — | — |
| 2019-12-10 | $8.81 | $10.64 | 0 | — | — |
| 2019-12-09 | $8.81 | $10.64 | 1,340 | — | — |
| 2019-12-06 | $8.81 | $10.64 | 10,586 | — | — |
| 2019-12-05 | $8.73 | $10.55 | 402 | — | — |
| 2019-12-04 | $8.66 | $10.46 | 938 | — | — |
| 2019-12-03 | $8.70 | $10.51 | 804 | — | — |
| 2019-12-02 | $8.75 | $10.56 | 0 | — | — |
| 2019-11-29 | $8.75 | $10.56 | 134 | — | — |
| 2019-11-27 | $8.77 | $10.59 | 8,040 | — | — |
| 2019-11-26 | $8.77 | $10.59 | 3,216 | — | — |
| 2019-11-25 | $8.74 | $10.55 | 4,690 | — | — |
| 2019-11-22 | $8.77 | $10.59 | 402 | — | — |
| 2019-11-21 | $8.79 | $10.62 | 9,380 | — | — |
| 2019-11-20 | $8.73 | $10.55 | 0 | — | — |
| 2019-11-19 | $8.73 | $10.55 | 3,216 | — | — |
| 2019-11-18 | $8.73 | $10.55 | 670 | — | — |
| 2019-11-15 | $8.81 | $10.64 | 0 | — | — |
| 2019-11-14 | $8.81 | $10.64 | 0 | — | — |
| 2019-11-13 | $8.81 | $10.64 | 268 | — | — |
| 2019-11-12 | $8.70 | $10.51 | 804 | — | — |
| 2019-11-11 | $8.69 | $10.50 | 0 | — | — |
| 2019-11-08 | $8.69 | $10.50 | 268 | — | — |
| 2019-11-07 | $8.84 | $10.68 | 1,072 | — | — |
| 2019-11-06 | $8.69 | $10.50 | 1,340 | — | — |
| 2019-11-05 | $8.74 | $10.55 | 1,742 | — | — |
| 2019-11-04 | $8.73 | $10.55 | 134 | — | — |
| 2019-11-01 | $8.73 | $10.55 | 268 | — | — |
| 2019-10-31 | $8.69 | $10.50 | 0 | — | — |
| 2019-10-30 | $8.69 | $10.50 | 670 | — | — |
| 2019-10-29 | $8.54 | $10.32 | 0 | — | — |
| 2019-10-28 | $8.54 | $10.32 | 0 | — | — |
| 2019-10-25 | $8.54 | $10.32 | 0 | — | — |
| 2019-10-24 | $8.54 | $10.32 | 402 | — | — |
| 2019-10-23 | $8.67 | $10.47 | 2,144 | — | — |
| 2019-10-22 | $8.54 | $10.32 | 2,948 | — | — |
| 2019-10-21 | $8.51 | $10.28 | 0 | — | — |
| 2019-10-18 | $8.51 | $10.28 | 0 | — | — |
| 2019-10-17 | $8.51 | $10.28 | 134 | — | — |
| 2019-10-16 | $8.51 | $10.28 | 0 | — | — |
| 2019-10-15 | $8.51 | $10.28 | 1,340 | — | — |
| 2019-10-14 | $8.69 | $10.50 | 0 | — | — |
| 2019-10-11 | $8.69 | $10.50 | 0 | — | — |
| 2019-10-10 | $8.69 | $10.50 | 0 | — | — |
| 2019-10-09 | $8.69 | $10.50 | 0 | — | — |
| 2019-10-08 | $8.69 | $10.50 | 670 | — | — |
| 2019-10-07 | $8.69 | $10.50 | 134 | — | — |
| 2019-10-04 | $8.69 | $10.50 | 670 | — | — |
| 2019-10-03 | $8.63 | $10.43 | 95,676 | — | — |
| 2019-10-02 | $8.69 | $10.47 | 0 | — | — |
| 2019-10-01 | $8.69 | $10.47 | 536 | — | — |
| 2019-09-30 | $8.69 | $10.47 | 0 | — | — |
| 2019-09-27 | $8.69 | $10.47 | 2,814 | — | — |
| 2019-09-26 | $8.81 | $10.61 | 134 | — | — |
| 2019-09-25 | $8.66 | $10.43 | 2,546 | — | — |
| 2019-09-24 | $8.77 | $10.56 | 268 | — | — |
| 2019-09-23 | $8.88 | $10.70 | 134 | — | — |
| 2019-09-20 | $8.88 | $10.70 | 0 | — | — |
| 2019-09-19 | $8.88 | $10.70 | 402 | — | — |
| 2019-09-18 | $8.86 | $10.67 | 0 | — | — |
| 2019-09-17 | $8.86 | $10.67 | 134 | — | — |
| 2019-09-16 | $8.88 | $10.70 | 0 | — | — |
| 2019-09-13 | $8.88 | $10.70 | 1,206 | — | — |
| 2019-09-12 | $8.84 | $10.65 | 1,742 | — | — |
| 2019-09-11 | $8.77 | $10.56 | 26,532 | — | — |
| 2019-09-10 | $8.51 | $10.25 | 0 | — | — |
| 2019-09-09 | $8.51 | $10.25 | 938 | — | — |
| 2019-09-06 | $8.51 | $10.25 | 0 | — | — |
| 2019-09-05 | $8.51 | $10.25 | 0 | — | — |
| 2019-09-04 | $8.51 | $10.25 | 0 | — | — |
| 2019-09-03 | $8.51 | $10.25 | 0 | — | — |
| 2019-08-30 | $8.51 | $10.25 | 14,740 | — | — |
| 2019-08-29 | $8.58 | $10.34 | 4,690 | — | — |
| 2019-08-28 | $8.66 | $10.43 | 7,236 | — | — |
| 2019-08-27 | $8.66 | $10.43 | 0 | — | — |
| 2019-08-26 | $8.66 | $10.43 | 0 | — | — |
| 2019-08-23 | $8.66 | $10.43 | 8,174 | — | — |
| 2019-08-22 | $8.66 | $10.43 | 3,082 | — | — |
| 2019-08-21 | $8.66 | $10.43 | 536 | — | — |
| 2019-08-20 | $8.54 | $10.29 | 7,236 | — | — |
| 2019-08-19 | $8.43 | $10.16 | 0 | — | — |
| 2019-08-16 | $8.43 | $10.16 | 0 | — | — |
| 2019-08-15 | $8.43 | $10.16 | 134 | — | — |
| 2019-08-14 | $8.43 | $10.16 | 402 | — | — |
| 2019-08-13 | $8.43 | $10.16 | 402 | — | — |
| 2019-08-12 | $8.50 | $10.24 | 1,340 | — | — |
| 2019-08-09 | $8.43 | $10.16 | 1,742 | — | — |
| 2019-08-08 | $8.43 | $10.16 | 536 | — | — |
| 2019-08-07 | $8.43 | $10.16 | 12,328 | — | — |
| 2019-08-06 | $8.62 | $10.38 | 0 | — | — |
| 2019-08-05 | $8.62 | $10.38 | 0 | — | — |
| 2019-08-02 | $8.62 | $10.38 | 268 | — | — |
| 2019-08-01 | $8.58 | $10.34 | 2,680 | — | — |
| 2019-07-31 | $8.58 | $10.34 | 134 | — | — |
| 2019-07-30 | $8.58 | $10.34 | 2,680 | — | — |
| 2019-07-29 | $8.62 | $10.38 | 5,628 | — | — |
| 2019-07-26 | $8.37 | $10.08 | 0 | — | — |
| 2019-07-25 | $8.37 | $10.08 | 1,072 | — | — |
| 2019-07-24 | $8.54 | $10.29 | 1,608 | — | — |
| 2019-07-23 | $8.66 | $10.43 | 4,824 | — | — |
| 2019-07-22 | $8.69 | $10.47 | 1,340 | — | — |
| 2019-07-19 | $8.43 | $10.16 | 268 | — | — |
| 2019-07-18 | $8.40 | $10.11 | 1,340 | — | — |
| 2019-07-17 | $8.40 | $10.12 | 0 | — | — |
| 2019-07-16 | $8.40 | $10.12 | 5,494 | — | — |
| 2019-07-15 | $8.43 | $10.16 | 3,752 | — | — |
| 2019-07-12 | $8.40 | $10.12 | 56,414 | — | — |
| 2019-07-11 | $8.49 | $10.23 | 0 | — | — |
| 2019-07-10 | $8.49 | $10.23 | 0 | — | — |
| 2019-07-09 | $8.49 | $10.23 | 0 | — | — |
| 2019-07-08 | $8.49 | $10.23 | 0 | — | — |
| 2019-07-05 | $8.49 | $10.23 | 402 | — | — |
| 2019-07-03 | $8.51 | $10.25 | 14,472 | — | — |
| 2019-07-02 | $8.40 | $10.10 | 5,494 | — | — |
| 2019-07-01 | $8.47 | $10.18 | 3,618 | — | — |
| 2019-06-28 | $8.47 | $10.18 | 1,206 | — | — |
| 2019-06-27 | $8.40 | $10.10 | 536 | — | — |
| 2019-06-26 | $8.43 | $10.13 | 0 | — | — |
| 2019-06-25 | $8.43 | $10.13 | 1,340 | — | — |
| 2019-06-24 | $8.40 | $10.09 | 2,546 | — | — |
| 2019-06-21 | $8.40 | $10.09 | 402 | — | — |
| 2019-06-20 | $8.37 | $10.05 | 134 | — | — |
| 2019-06-19 | $8.37 | $10.05 | 4,020 | — | — |
| 2019-06-18 | $8.43 | $10.12 | 0 | — | — |
| 2019-06-17 | $8.43 | $10.12 | 0 | — | — |
| 2019-06-14 | $8.43 | $10.12 | 8,040 | — | — |
| 2019-06-13 | $8.40 | $10.10 | 0 | — | — |
| 2019-06-12 | $8.40 | $10.10 | 0 | — | — |
| 2019-06-11 | $8.40 | $10.10 | 37,654 | — | — |
| 2019-06-10 | $8.47 | $10.18 | 402 | — | — |
| 2019-06-07 | $8.47 | $10.18 | 2,814 | — | — |
| 2019-06-06 | $8.43 | $10.13 | 536 | — | — |
| 2019-06-05 | $8.48 | $10.19 | 536 | — | — |
| 2019-06-04 | $8.43 | $10.13 | 670 | — | — |
| 2019-06-03 | $8.44 | $10.14 | 0 | — | — |
| 2019-05-31 | $8.44 | $10.14 | 3,216 | — | — |
| 2019-05-30 | $8.48 | $10.19 | 8,844 | — | — |
| 2019-05-29 | $8.54 | $10.27 | 0 | — | — |
| 2019-05-28 | $8.54 | $10.27 | 0 | — | — |
| 2019-05-24 | $8.54 | $10.27 | 402 | — | — |
| 2019-05-23 | $8.47 | $10.18 | 21,038 | — | — |
| 2019-05-22 | $8.69 | $10.45 | 0 | — | — |
| 2019-05-21 | $8.69 | $10.45 | 13,802 | — | — |
| 2019-05-20 | $8.66 | $10.40 | 14,874 | — | — |
| 2019-05-17 | $8.59 | $10.32 | 268 | — | — |
| 2019-05-16 | $8.59 | $10.32 | 134 | — | — |
| 2019-05-15 | $8.59 | $10.32 | 1,340 | — | — |
| 2019-05-14 | $8.63 | $10.37 | 670 | — | — |
| 2019-05-13 | $8.63 | $10.37 | 0 | — | — |
| 2019-05-10 | $8.63 | $10.37 | 804 | — | — |
| 2019-05-09 | $8.84 | $10.63 | 1,608 | — | — |
| 2019-05-08 | $8.84 | $10.63 | 268 | — | — |
| 2019-05-07 | $8.84 | $10.62 | 134 | — | — |
| 2019-05-06 | $8.84 | $10.62 | 0 | — | — |
| 2019-05-03 | $8.84 | $10.62 | 8,442 | — | — |
| 2019-05-02 | $8.43 | $10.13 | 402 | — | — |
| 2019-05-01 | $8.40 | $10.09 | 670 | — | — |
| 2019-04-30 | $8.40 | $10.09 | 938 | — | — |
| 2019-04-29 | $8.40 | $10.09 | 0 | — | — |
| 2019-04-26 | $8.40 | $10.09 | 9,782 | — | — |
| 2019-04-25 | $8.36 | $10.04 | 8,442 | — | — |
| 2019-04-24 | $8.32 | $10.00 | 1,340 | — | — |
| 2019-04-23 | $8.32 | $10.00 | 1,340 | — | — |
| 2019-04-22 | $8.35 | $10.03 | 3,216 | — | — |
| 2019-04-18 | $8.32 | $10.00 | 11,658 | — | — |
| 2019-04-17 | $8.34 | $10.02 | 804 | — | — |
| 2019-04-16 | $8.34 | $10.02 | 402 | — | — |
| 2019-04-15 | $8.36 | $10.04 | 0 | — | — |
| 2019-04-12 | $8.36 | $10.04 | 670 | — | — |
| 2019-04-11 | $8.34 | $10.02 | 4,556 | — | — |
| 2019-04-10 | $8.36 | $10.02 | 4,958 | — | — |
| 2019-04-09 | $8.36 | $10.02 | 1,340 | — | — |
| 2019-04-08 | $8.36 | $10.02 | 6,968 | — | — |
| 2019-04-05 | $8.36 | $10.02 | 1,474 | — | — |
| 2019-04-04 | $8.36 | $10.02 | 4,020 | — | — |
| 2019-04-03 | $8.36 | $10.02 | 4,690 | — | — |
| 2019-04-02 | $8.36 | $10.02 | 7,638 | — | — |
| 2019-04-01 | $8.36 | $10.02 | 5,360 | — | — |
| 2019-03-29 | $8.29 | $9.93 | 56,816 | — | — |
| 2019-03-28 | $8.40 | $10.06 | 28,944 | — | — |
| 2019-03-27 | $8.43 | $10.10 | 28,810 | — | — |
| 2019-03-26 | $8.53 | $10.22 | 0 | — | — |
| 2019-03-25 | $8.53 | $10.22 | 938 | — | — |
| 2019-03-22 | $8.66 | $10.38 | 670 | — | — |
| 2019-03-21 | $8.69 | $10.42 | 2,144 | — | — |
| 2019-03-20 | $8.72 | $10.44 | 268 | — | — |
| 2019-03-19 | $8.73 | $10.46 | 670 | — | — |
| 2019-03-18 | $8.74 | $10.47 | 0 | — | — |
| 2019-03-15 | $8.74 | $10.47 | 1,474 | — | — |
| 2019-03-14 | $8.74 | $10.47 | 8,174 | — | — |
| 2019-03-13 | $8.74 | $10.47 | 2,412 | — | — |
| 2019-03-12 | $8.75 | $10.49 | 0 | — | — |
| 2019-03-11 | $8.75 | $10.49 | 0 | — | — |
| 2019-03-08 | $8.75 | $10.49 | 1,340 | — | — |
| 2019-03-07 | $8.68 | $10.40 | 938 | — | — |
| 2019-03-06 | $8.75 | $10.49 | 3,350 | — | — |
| 2019-03-05 | $8.75 | $10.49 | 2,948 | — | — |
| 2019-03-04 | $8.67 | $10.39 | 0 | — | — |
| 2019-03-01 | $8.67 | $10.39 | 134 | — | — |
| 2019-02-28 | $8.67 | $10.39 | 19,698 | — | — |
| 2019-02-27 | $8.69 | $10.42 | 0 | — | — |
| 2019-02-26 | $8.69 | $10.42 | 0 | — | — |
| 2019-02-25 | $8.69 | $10.42 | 2,948 | — | — |
| 2019-02-22 | $8.66 | $10.38 | 4,958 | — | — |
| 2019-02-21 | $8.66 | $10.37 | 0 | — | — |
| 2019-02-20 | $8.66 | $10.37 | 1,206 | — | — |
| 2019-02-19 | $8.76 | $10.50 | 4,958 | — | — |
| 2019-02-15 | $8.77 | $10.51 | 2,010 | — | — |
| 2019-02-14 | $8.81 | $10.55 | 134 | — | — |
| 2019-02-13 | $8.81 | $10.55 | 0 | — | — |
| 2019-02-12 | $8.81 | $10.55 | 0 | — | — |
| 2019-02-11 | $8.81 | $10.55 | 2,546 | — | — |
| 2019-02-08 | $8.77 | $10.51 | 0 | — | — |
| 2019-02-07 | $8.77 | $10.51 | 1,608 | — | — |
| 2019-02-06 | $8.92 | $10.69 | 2,680 | — | — |
| 2019-02-05 | $8.96 | $10.73 | 1,474 | — | — |
| 2019-02-04 | $8.98 | $10.76 | 1,608 | — | — |
| 2019-02-01 | $8.97 | $10.75 | 5,494 | — | — |
| 2019-01-31 | $8.99 | $10.78 | 35,376 | — | — |
| 2019-01-30 | $8.84 | $10.60 | 670 | — | — |
| 2019-01-29 | $9.03 | $10.82 | 3,350 | — | — |
| 2019-01-28 | $8.81 | $10.55 | 11,256 | — | — |
| 2019-01-25 | $8.77 | $10.51 | 6,566 | — | — |
| 2019-01-24 | $8.77 | $10.51 | 1,608 | — | — |
| 2019-01-23 | $8.69 | $10.42 | 0 | — | — |
| 2019-01-22 | $8.69 | $10.42 | 8,978 | — | — |
| 2019-01-18 | $8.58 | $10.28 | 0 | — | — |
| 2019-01-17 | $8.58 | $10.28 | 10,050 | — | — |
| 2019-01-16 | $8.58 | $10.28 | 8,576 | — | — |
| 2019-01-15 | $8.47 | $10.15 | 15,008 | — | — |
| 2019-01-14 | $8.40 | $10.06 | 13,266 | — | — |
| 2019-01-11 | $8.40 | $10.06 | 670 | — | — |
| 2019-01-10 | $8.36 | $10.02 | 134 | — | — |
| 2019-01-09 | $8.36 | $10.02 | 4,958 | — | — |
| 2019-01-08 | $8.36 | $10.02 | 2,680 | — | — |
| 2019-01-07 | $8.58 | $10.28 | 0 | — | — |
| 2019-01-04 | $8.58 | $10.28 | 3,886 | — | — |
| 2019-01-03 | $8.28 | $9.90 | 0 | — | — |
| 2019-01-02 | $8.28 | $9.90 | 134 | — | — |