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
- 2004-09-21 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 | $9.95 | $9.95 | 3,700 | — | — |
| 2019-12-30 | $9.35 | $9.35 | 3,700 | — | — |
| 2019-12-27 | $10.14 | $10.14 | 3,800 | — | — |
| 2019-12-26 | $9.90 | $9.90 | 58,700 | — | — |
| 2019-12-24 | $9.25 | $9.25 | 3,800 | — | — |
| 2019-12-23 | $9.24 | $9.24 | 14,100 | — | — |
| 2019-12-20 | $9.26 | $9.26 | 42,000 | — | — |
| 2019-12-19 | $9.10 | $9.10 | 10,800 | — | — |
| 2019-12-18 | $8.61 | $8.61 | 15,100 | — | — |
| 2019-12-17 | $9.00 | $9.00 | 16,500 | — | — |
| 2019-12-16 | $8.57 | $8.57 | 41,900 | — | — |
| 2019-12-13 | $8.30 | $8.30 | 15,700 | — | — |
| 2019-12-12 | $8.39 | $8.39 | 5,000 | — | — |
| 2019-12-11 | $8.25 | $8.25 | 10,200 | — | — |
| 2019-12-10 | $8.06 | $8.06 | 1,800 | — | — |
| 2019-12-09 | $8.22 | $8.22 | 1,500 | — | — |
| 2019-12-06 | $8.08 | $8.08 | 4,600 | — | — |
| 2019-12-05 | $8.15 | $8.15 | 10,500 | — | — |
| 2019-12-04 | $7.91 | $7.91 | 15,300 | — | — |
| 2019-12-03 | $8.16 | $8.16 | 5,800 | — | — |
| 2019-12-02 | $8.15 | $8.15 | 4,200 | — | — |
| 2019-11-29 | $8.35 | $8.35 | 1,200 | — | — |
| 2019-11-27 | $8.42 | $8.42 | 10,300 | — | — |
| 2019-11-26 | $8.20 | $8.20 | 2,900 | — | — |
| 2019-11-25 | $8.20 | $8.20 | 12,100 | — | — |
| 2019-11-22 | $8.00 | $8.00 | 2,600 | — | — |
| 2019-11-21 | $8.10 | $8.10 | 15,500 | — | — |
| 2019-11-20 | $7.95 | $7.95 | 6,700 | — | — |
| 2019-11-19 | $7.95 | $7.95 | 30,500 | — | — |
| 2019-11-18 | $8.05 | $8.05 | 13,100 | — | — |
| 2019-11-15 | $8.35 | $8.35 | 1,300 | — | — |
| 2019-11-14 | $8.35 | $8.35 | 4,700 | — | — |
| 2019-11-13 | $8.35 | $8.35 | 6,700 | — | — |
| 2019-11-12 | $8.31 | $8.31 | 5,100 | — | — |
| 2019-11-11 | $8.55 | $8.55 | 7,000 | — | — |
| 2019-11-08 | $9.00 | $9.00 | 23,600 | — | — |
| 2019-11-07 | $8.03 | $8.03 | 24,500 | — | — |
| 2019-11-06 | $8.35 | $8.35 | 10,400 | — | — |
| 2019-11-05 | $8.63 | $8.63 | 8,700 | — | — |
| 2019-11-04 | $8.77 | $8.77 | 6,900 | — | — |
| 2019-11-01 | $8.85 | $8.85 | 10,600 | — | — |
| 2019-10-31 | $9.02 | $9.02 | 21,400 | — | — |
| 2019-10-30 | $9.01 | $9.01 | 11,100 | — | — |
| 2019-10-29 | $9.63 | $9.63 | 4,500 | — | — |
| 2019-10-28 | $9.57 | $9.57 | 9,000 | — | — |
| 2019-10-25 | $9.06 | $9.06 | 21,900 | — | — |
| 2019-10-24 | $9.50 | $9.50 | 16,700 | — | — |
| 2019-10-23 | $9.61 | $9.61 | 9,200 | — | — |
| 2019-10-22 | $10.00 | $10.00 | 20,400 | — | — |
| 2019-10-21 | $9.75 | $9.75 | 33,600 | — | — |
| 2019-10-18 | $10.78 | $10.78 | 35,400 | — | — |
| 2019-10-17 | $11.35 | $11.35 | 53,800 | — | — |
| 2019-10-16 | $10.45 | $10.45 | 11,800 | — | — |
| 2019-10-15 | $10.06 | $10.06 | 12,100 | — | — |
| 2019-10-14 | $9.61 | $9.61 | 20,200 | — | — |
| 2019-10-11 | $9.25 | $9.25 | 29,200 | — | — |
| 2019-10-10 | $8.90 | $8.90 | 42,400 | — | — |
| 2019-10-09 | $9.07 | $9.07 | 21,600 | — | — |
| 2019-10-08 | $9.45 | $9.45 | 64,200 | — | — |
| 2019-10-07 | $10.00 | $10.00 | 120,100 | — | — |
| 2019-10-04 | $9.20 | $9.20 | 53,100 | — | — |
| 2019-10-03 | $8.75 | $8.75 | 10,500 | — | — |
| 2019-10-02 | $8.35 | $8.35 | 3,600 | — | — |
| 2019-10-01 | $8.60 | $8.60 | 5,400 | — | — |
| 2019-09-30 | $8.05 | $8.05 | 13,300 | — | — |
| 2019-09-27 | $8.00 | $8.00 | 11,900 | — | — |
| 2019-09-26 | $8.45 | $8.45 | 4,300 | — | — |
| 2019-09-25 | $8.40 | $8.40 | 8,000 | — | — |
| 2019-09-24 | $8.67 | $8.67 | 13,200 | — | — |
| 2019-09-23 | $8.79 | $8.79 | 8,100 | — | — |
| 2019-09-20 | $8.52 | $8.52 | 41,600 | — | — |
| 2019-09-19 | $8.90 | $8.90 | 25,800 | — | — |
| 2019-09-18 | $8.30 | $8.30 | 23,000 | — | — |
| 2019-09-17 | $8.15 | $8.15 | 20,800 | — | — |
| 2019-09-16 | $7.92 | $7.92 | 13,000 | — | — |
| 2019-09-13 | $7.60 | $7.60 | 27,800 | — | — |
| 2019-09-12 | $7.40 | $7.40 | 12,300 | — | — |
| 2019-09-11 | $7.35 | $7.35 | 50,100 | — | — |
| 2019-09-10 | $6.51 | $6.51 | 5,300 | — | — |
| 2019-09-09 | $6.45 | $6.45 | 3,300 | — | — |
| 2019-09-06 | $6.11 | $6.11 | 7,400 | — | — |
| 2019-09-05 | $6.52 | $6.52 | 24,800 | — | — |
| 2019-09-04 | $6.25 | $6.25 | 3,900 | — | — |
| 2019-09-03 | $6.26 | $6.26 | 28,900 | — | — |
| 2019-08-30 | $6.53 | $6.53 | 17,300 | — | — |
| 2019-08-29 | $6.68 | $6.68 | 1,400 | — | — |
| 2019-08-28 | $6.67 | $6.67 | 6,600 | — | — |
| 2019-08-27 | $6.68 | $6.68 | 2,100 | — | — |
| 2019-08-26 | $6.95 | $6.95 | 300 | — | — |
| 2019-08-23 | $6.85 | $6.85 | 0 | — | — |
| 2019-08-22 | $6.85 | $6.85 | 15,500 | — | — |
| 2019-08-21 | $6.95 | $6.95 | 2,400 | — | — |
| 2019-08-20 | $7.10 | $7.10 | 6,700 | — | — |
| 2019-08-19 | $6.65 | $6.65 | 0 | — | — |
| 2019-08-16 | $7.00 | $7.00 | 2,900 | — | — |
| 2019-08-15 | $7.05 | $7.05 | 5,500 | — | — |
| 2019-08-14 | $6.53 | $6.53 | 6,400 | — | — |
| 2019-08-13 | $6.65 | $6.65 | 25,600 | — | — |
| 2019-08-12 | $6.30 | $6.30 | 0 | — | — |
| 2019-08-09 | $6.30 | $6.30 | 1,100 | — | — |
| 2019-08-08 | $6.30 | $6.30 | 0 | — | — |
| 2019-08-07 | $6.30 | $6.30 | 1,100 | — | — |
| 2019-08-06 | $6.00 | $6.00 | 1,000 | — | — |
| 2019-08-05 | $6.30 | $6.30 | 1,100 | — | — |
| 2019-08-02 | $6.35 | $6.35 | 500 | — | — |
| 2019-08-01 | $6.20 | $6.20 | 5,900 | — | — |
| 2019-07-31 | $6.25 | $6.25 | 7,100 | — | — |
| 2019-07-30 | $6.20 | $6.20 | 10,300 | — | — |
| 2019-07-29 | $6.09 | $6.09 | 3,800 | — | — |
| 2019-07-26 | $6.19 | $6.19 | 0 | — | — |
| 2019-07-25 | $6.19 | $6.19 | 0 | — | — |
| 2019-07-24 | $6.19 | $6.19 | 0 | — | — |
| 2019-07-23 | $6.19 | $6.19 | 2,400 | — | — |
| 2019-07-22 | $5.95 | $5.95 | 3,100 | — | — |
| 2019-07-19 | $6.37 | $6.37 | 0 | — | — |
| 2019-07-18 | $6.37 | $6.37 | 0 | — | — |
| 2019-07-17 | $6.37 | $6.37 | 0 | — | — |
| 2019-07-16 | $6.37 | $6.37 | 7,300 | — | — |
| 2019-07-15 | $6.15 | $6.15 | 13,200 | — | — |
| 2019-07-12 | $5.87 | $5.87 | 2,100 | — | — |
| 2019-07-11 | $5.85 | $5.85 | 3,000 | — | — |
| 2019-07-10 | $5.00 | $5.00 | 2,500 | — | — |
| 2019-07-09 | $5.58 | $5.58 | 1,433 | — | — |
| 2019-07-08 | $5.67 | $5.67 | 844 | — | — |
| 2019-07-05 | $5.58 | $5.58 | 5,289 | — | — |
| 2019-07-03 | $5.67 | $5.67 | 0 | — | — |
| 2019-07-02 | $5.67 | $5.67 | 878 | — | — |
| 2019-07-01 | $5.40 | $5.40 | 3,978 | — | — |
| 2019-06-28 | $5.49 | $5.49 | 2,522 | — | — |
| 2019-06-27 | $5.40 | $5.40 | 56 | — | — |
| 2019-06-26 | $5.49 | $5.49 | 500 | — | — |
| 2019-06-25 | $5.49 | $5.49 | 3,622 | — | — |
| 2019-06-24 | $5.49 | $5.49 | 1,511 | — | — |
| 2019-06-21 | $5.49 | $5.49 | 2,189 | — | — |
| 2019-06-20 | $5.76 | $5.76 | 7,256 | — | — |
| 2019-06-19 | $5.85 | $5.85 | 1,778 | — | — |
| 2019-06-18 | $5.94 | $5.94 | 6,978 | — | — |
| 2019-06-17 | $6.12 | $6.12 | 48,667 | — | — |
| 2019-06-14 | $5.58 | $5.58 | 20,011 | — | — |
| 2019-06-13 | $5.22 | $5.22 | 1,678 | — | — |
| 2019-06-12 | $5.13 | $5.13 | 33 | — | — |
| 2019-06-11 | $5.31 | $5.31 | 456 | — | — |
| 2019-06-10 | $5.04 | $5.04 | 3,867 | — | — |
| 2019-06-07 | $5.31 | $5.31 | 1,111 | — | — |
| 2019-06-06 | $5.22 | $5.22 | 3,033 | — | — |
| 2019-06-05 | $5.22 | $5.22 | 2,789 | — | — |
| 2019-06-04 | $4.95 | $4.95 | 3,467 | — | — |
| 2019-06-03 | $5.04 | $5.04 | 4,111 | — | — |
| 2019-05-31 | $4.95 | $4.95 | 2,222 | — | — |
| 2019-05-30 | $5.04 | $5.04 | 111 | — | — |
| 2019-05-29 | $5.22 | $5.22 | 2,044 | — | — |
| 2019-05-28 | $5.31 | $5.31 | 278 | — | — |
| 2019-05-24 | $5.31 | $5.31 | 1,000 | — | — |
| 2019-05-23 | $5.04 | $5.04 | 4,944 | — | — |
| 2019-05-22 | $5.13 | $5.13 | 211 | — | — |
| 2019-05-21 | $5.22 | $5.22 | 1,811 | — | — |
| 2019-05-20 | $5.31 | $5.31 | 56 | — | — |
| 2019-05-17 | $5.49 | $5.49 | 0 | — | — |
| 2019-05-16 | $5.49 | $5.49 | 56 | — | — |
| 2019-05-15 | $5.49 | $5.49 | 200 | — | — |
| 2019-05-14 | $5.22 | $5.22 | 11 | — | — |
| 2019-05-13 | $5.22 | $5.22 | 1,822 | — | — |
| 2019-05-10 | $5.58 | $5.58 | 1,300 | — | — |
| 2019-05-09 | $5.40 | $5.40 | 711 | — | — |
| 2019-05-08 | $5.40 | $5.40 | 2,667 | — | — |
| 2019-05-07 | $5.49 | $5.49 | 3,422 | — | — |
| 2019-05-06 | $4.95 | $4.95 | 22 | — | — |
| 2019-05-03 | $5.22 | $5.22 | 1,333 | — | — |
| 2019-05-02 | $5.40 | $5.40 | 356 | — | — |
| 2019-05-01 | $5.49 | $5.49 | 389 | — | — |
| 2019-04-30 | $5.58 | $5.58 | 1,144 | — | — |
| 2019-04-29 | $5.31 | $5.31 | 22,833 | — | — |
| 2019-04-26 | $4.95 | $4.95 | 13,233 | — | — |
| 2019-04-25 | $4.41 | $4.41 | 411 | — | — |
| 2019-04-24 | $4.50 | $4.50 | 833 | — | — |
| 2019-04-23 | $4.50 | $4.50 | 233 | — | — |
| 2019-04-22 | $4.23 | $4.23 | 11 | — | — |
| 2019-04-18 | $4.23 | $4.23 | 1,489 | — | — |
| 2019-04-17 | $4.41 | $4.41 | 1,400 | — | — |
| 2019-04-16 | $4.59 | $4.59 | 367 | — | — |
| 2019-04-15 | $4.50 | $4.50 | 833 | — | — |
| 2019-04-12 | $4.59 | $4.59 | 3,433 | — | — |
| 2019-04-11 | $4.68 | $4.68 | 1,844 | — | — |
| 2019-04-10 | $4.77 | $4.77 | 1,267 | — | — |
| 2019-04-09 | $4.68 | $4.68 | 2,200 | — | — |
| 2019-04-08 | $4.86 | $4.86 | 10,900 | — | — |
| 2019-04-05 | $4.50 | $4.50 | 10,844 | — | — |
| 2019-04-04 | $4.32 | $4.32 | 1,556 | — | — |
| 2019-04-03 | $4.50 | $4.50 | 4,033 | — | — |
| 2019-04-02 | $4.32 | $4.32 | 1,333 | — | — |
| 2019-04-01 | $4.23 | $4.23 | 3,722 | — | — |
| 2019-03-29 | $4.32 | $4.32 | 2,711 | — | — |
| 2019-03-28 | $4.32 | $4.32 | 4,389 | — | — |
| 2019-03-27 | $4.05 | $4.05 | 11 | — | — |
| 2019-03-26 | $4.05 | $4.05 | 13,689 | — | — |
| 2019-03-25 | $4.05 | $4.05 | 5,133 | — | — |
| 2019-03-22 | $4.32 | $4.32 | 4,067 | — | — |
| 2019-03-21 | $4.68 | $4.68 | 67 | — | — |
| 2019-03-20 | $4.68 | $4.68 | 12,900 | — | — |
| 2019-03-19 | $4.59 | $4.59 | 1,244 | — | — |
| 2019-03-18 | $4.86 | $4.86 | 0 | — | — |
| 2019-03-15 | $4.86 | $4.86 | 1,411 | — | — |
| 2019-03-14 | $4.77 | $4.77 | 1,144 | — | — |
| 2019-03-13 | $5.04 | $5.04 | 656 | — | — |
| 2019-03-12 | $4.86 | $4.86 | 1,756 | — | — |
| 2019-03-11 | $5.04 | $5.04 | 1,000 | — | — |
| 2019-03-08 | $5.04 | $5.04 | 11 | — | — |
| 2019-03-07 | $5.04 | $5.04 | 333 | — | — |
| 2019-03-06 | $5.04 | $5.04 | 1,811 | — | — |
| 2019-03-05 | $5.13 | $5.13 | 156 | — | — |
| 2019-03-04 | $5.13 | $5.13 | 33 | — | — |
| 2019-03-01 | $5.04 | $5.04 | 1,133 | — | — |
| 2019-02-28 | $4.68 | $4.68 | 1,111 | — | — |
| 2019-02-27 | $4.95 | $4.95 | 1,367 | — | — |
| 2019-02-26 | $4.86 | $4.86 | 233 | — | — |
| 2019-02-25 | $4.77 | $4.77 | 1,222 | — | — |
| 2019-02-22 | $5.13 | $5.13 | 967 | — | — |
| 2019-02-21 | $4.86 | $4.86 | 222 | — | — |
| 2019-02-20 | $5.22 | $5.22 | 3,467 | — | — |
| 2019-02-19 | $5.13 | $5.13 | 1,778 | — | — |
| 2019-02-15 | $5.31 | $5.31 | 222 | — | — |
| 2019-02-14 | $5.31 | $5.31 | 111 | — | — |
| 2019-02-13 | $5.31 | $5.31 | 100 | — | — |
| 2019-02-12 | $5.31 | $5.31 | 1,122 | — | — |
| 2019-02-11 | $4.86 | $4.86 | 1,178 | — | — |
| 2019-02-08 | $5.22 | $5.22 | 2,022 | — | — |
| 2019-02-07 | $5.13 | $5.13 | 2,222 | — | — |
| 2019-02-06 | $5.22 | $5.22 | 1,289 | — | — |
| 2019-02-05 | $5.22 | $5.22 | 0 | — | — |
| 2019-02-04 | $5.22 | $5.22 | 111 | — | — |
| 2019-02-01 | $5.31 | $5.31 | 2,922 | — | — |
| 2019-01-31 | $5.31 | $5.31 | 300 | — | — |
| 2019-01-30 | $5.31 | $5.31 | 244 | — | — |
| 2019-01-29 | $5.22 | $5.22 | 2,878 | — | — |
| 2019-01-28 | $5.40 | $5.40 | 1,444 | — | — |
| 2019-01-25 | $5.31 | $5.31 | 133 | — | — |
| 2019-01-24 | $5.40 | $5.40 | 0 | — | — |
| 2019-01-23 | $5.40 | $5.40 | 2,722 | — | — |
| 2019-01-22 | $5.22 | $5.22 | 722 | — | — |
| 2019-01-18 | $5.40 | $5.40 | 8,789 | — | — |
| 2019-01-17 | $4.95 | $4.95 | 8,222 | — | — |
| 2019-01-16 | $5.13 | $5.13 | 4,000 | — | — |
| 2019-01-15 | $5.22 | $5.22 | 7,344 | — | — |
| 2019-01-14 | $4.77 | $4.77 | 4,233 | — | — |
| 2019-01-11 | $4.86 | $4.86 | 0 | — | — |
| 2019-01-10 | $4.86 | $4.86 | 2,411 | — | — |
| 2019-01-09 | $4.95 | $4.95 | 2,033 | — | — |
| 2019-01-08 | $4.77 | $4.77 | 3,733 | — | — |
| 2019-01-07 | $4.95 | $4.95 | 678 | — | — |
| 2019-01-04 | $5.31 | $5.31 | 33 | — | — |
| 2019-01-03 | $4.95 | $4.95 | 2,900 | — | — |
| 2019-01-02 | $5.31 | $5.31 | 44 | — | — |