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
- 2017-05-16 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 | $7.70 | $7.70 | 11,700 | — | — |
| 2019-12-30 | $7.50 | $7.50 | 3,133 | — | — |
| 2019-12-27 | $7.53 | $7.53 | 7,467 | — | — |
| 2019-12-26 | $7.31 | $7.31 | 2,367 | — | — |
| 2019-12-24 | $7.41 | $7.41 | 133 | — | — |
| 2019-12-23 | $7.47 | $7.47 | 1,333 | — | — |
| 2019-12-20 | $7.49 | $7.49 | 67 | — | — |
| 2019-12-19 | $7.34 | $7.34 | 22,667 | — | — |
| 2019-12-18 | $7.62 | $7.62 | 967 | — | — |
| 2019-12-17 | $7.87 | $7.87 | 3,467 | — | — |
| 2019-12-16 | $8.01 | $8.01 | 3,400 | — | — |
| 2019-12-13 | $8.10 | $8.10 | 10,533 | — | — |
| 2019-12-12 | $8.04 | $8.04 | 767 | — | — |
| 2019-12-11 | $8.55 | $8.55 | 733 | — | — |
| 2019-12-10 | $8.61 | $8.61 | 0 | — | — |
| 2019-12-09 | $8.61 | $8.61 | 200 | — | — |
| 2019-12-06 | $8.82 | $8.82 | 3,033 | — | — |
| 2019-12-05 | $8.67 | $8.67 | 1,233 | — | — |
| 2019-12-04 | $8.58 | $8.58 | 3,600 | — | — |
| 2019-12-03 | $8.40 | $8.40 | 633 | — | — |
| 2019-12-02 | $8.31 | $8.31 | 15,233 | — | — |
| 2019-11-29 | $8.04 | $8.04 | 2,133 | — | — |
| 2019-11-27 | $7.88 | $7.88 | 3,000 | — | — |
| 2019-11-26 | $7.80 | $7.80 | 9,467 | — | — |
| 2019-11-25 | $7.80 | $7.80 | 433 | — | — |
| 2019-11-22 | $8.04 | $8.04 | 1,467 | — | — |
| 2019-11-21 | $7.65 | $7.65 | 4,133 | — | — |
| 2019-11-20 | $8.10 | $8.10 | 2,367 | — | — |
| 2019-11-19 | $8.31 | $8.31 | 1,267 | — | — |
| 2019-11-18 | $8.40 | $8.40 | 567 | — | — |
| 2019-11-15 | $8.58 | $8.58 | 200 | — | — |
| 2019-11-14 | $8.42 | $8.42 | 833 | — | — |
| 2019-11-13 | $7.98 | $7.98 | 3,100 | — | — |
| 2019-11-12 | $8.40 | $8.40 | 3,800 | — | — |
| 2019-11-11 | $8.27 | $8.27 | 4,167 | — | — |
| 2019-11-08 | $8.25 | $8.25 | 2,167 | — | — |
| 2019-11-07 | $8.44 | $8.44 | 3,400 | — | — |
| 2019-11-06 | $8.73 | $8.73 | 9,433 | — | — |
| 2019-11-05 | $8.76 | $8.76 | 8,967 | — | — |
| 2019-11-04 | $9.00 | $9.00 | 1,400 | — | — |
| 2019-11-01 | $9.00 | $9.00 | 1,567 | — | — |
| 2019-10-31 | $9.10 | $9.10 | 4,033 | — | — |
| 2019-10-30 | $9.06 | $9.06 | 3,400 | — | — |
| 2019-10-29 | $8.91 | $8.91 | 3,267 | — | — |
| 2019-10-28 | $9.00 | $9.00 | 7,567 | — | — |
| 2019-10-25 | $9.06 | $9.06 | 4,800 | — | — |
| 2019-10-24 | $9.03 | $9.03 | 1,967 | — | — |
| 2019-10-23 | $9.12 | $9.12 | 400 | — | — |
| 2019-10-22 | $9.15 | $9.15 | 1,267 | — | — |
| 2019-10-21 | $9.35 | $9.35 | 833 | — | — |
| 2019-10-18 | $9.21 | $9.21 | 1,167 | — | — |
| 2019-10-17 | $9.72 | $9.72 | 667 | — | — |
| 2019-10-16 | $10.08 | $10.08 | 133 | — | — |
| 2019-10-15 | $10.20 | $10.20 | 1,600 | — | — |
| 2019-10-14 | $9.90 | $9.90 | 33 | — | — |
| 2019-10-11 | $9.90 | $9.90 | 3,200 | — | — |
| 2019-10-10 | $9.90 | $9.90 | 933 | — | — |
| 2019-10-09 | $10.14 | $10.14 | 400 | — | — |
| 2019-10-08 | $9.87 | $9.87 | 2,167 | — | — |
| 2019-10-07 | $9.93 | $9.93 | 333 | — | — |
| 2019-10-04 | $9.93 | $9.93 | 433 | — | — |
| 2019-10-03 | $10.46 | $10.46 | 367 | — | — |
| 2019-10-02 | $10.19 | $10.19 | 4,700 | — | — |
| 2019-10-01 | $10.44 | $10.44 | 3,233 | — | — |
| 2019-09-30 | $11.64 | $11.64 | 6,733 | — | — |
| 2019-09-27 | $10.05 | $10.05 | 967 | — | — |
| 2019-09-26 | $10.17 | $10.17 | 2,500 | — | — |
| 2019-09-25 | $9.99 | $9.99 | 2,300 | — | — |
| 2019-09-24 | $9.81 | $9.81 | 2,867 | — | — |
| 2019-09-23 | $10.47 | $10.47 | 3,367 | — | — |
| 2019-09-20 | $9.36 | $9.36 | 2,400 | — | — |
| 2019-09-19 | $9.42 | $9.42 | 3,000 | — | — |
| 2019-09-18 | $9.30 | $9.30 | 7,800 | — | — |
| 2019-09-17 | $9.21 | $9.21 | 4,367 | — | — |
| 2019-09-16 | $9.15 | $9.15 | 600 | — | — |
| 2019-09-13 | $9.15 | $9.15 | 3,500 | — | — |
| 2019-09-12 | $9.00 | $9.00 | 6,467 | — | — |
| 2019-09-11 | $9.27 | $9.27 | 1,400 | — | — |
| 2019-09-10 | $8.70 | $8.70 | 4,100 | — | — |
| 2019-09-09 | $7.84 | $7.84 | 7,167 | — | — |
| 2019-09-06 | $9.15 | $9.15 | 2,133 | — | — |
| 2019-09-05 | $9.12 | $9.12 | 7,067 | — | — |
| 2019-09-04 | $9.06 | $9.06 | 7,800 | — | — |
| 2019-09-03 | $8.79 | $8.79 | 8,500 | — | — |
| 2019-08-30 | $8.55 | $8.55 | 1,267 | — | — |
| 2019-08-29 | $9.12 | $9.12 | 4,633 | — | — |
| 2019-08-28 | $9.42 | $9.42 | 7,900 | — | — |
| 2019-08-27 | $9.30 | $9.30 | 11,267 | — | — |
| 2019-08-26 | $8.79 | $8.79 | 6,367 | — | — |
| 2019-08-23 | $9.30 | $9.30 | 5,433 | — | — |
| 2019-08-22 | $8.34 | $8.34 | 5,433 | — | — |
| 2019-08-21 | $8.25 | $8.25 | 13,867 | — | — |
| 2019-08-20 | $8.04 | $8.04 | 13,433 | — | — |
| 2019-08-19 | $7.74 | $7.74 | 16,000 | — | — |
| 2019-08-16 | $7.38 | $7.38 | 14,533 | — | — |
| 2019-08-15 | $9.30 | $9.30 | 31,600 | — | — |
| 2019-08-14 | $8.31 | $8.31 | 8,700 | — | — |
| 2019-08-13 | $7.98 | $7.98 | 1,833 | — | — |
| 2019-08-12 | $7.70 | $7.70 | 8,667 | — | — |
| 2019-08-09 | $7.74 | $7.74 | 700 | — | — |
| 2019-08-08 | $7.95 | $7.95 | 2,200 | — | — |
| 2019-08-07 | $8.43 | $8.43 | 8,500 | — | — |
| 2019-08-06 | $7.74 | $7.74 | 8,233 | — | — |
| 2019-08-05 | $8.97 | $8.97 | 1,300 | — | — |
| 2019-08-02 | $8.40 | $8.40 | 4,533 | — | — |
| 2019-08-01 | $8.40 | $8.40 | 2,067 | — | — |
| 2019-07-31 | $8.70 | $8.70 | 4,567 | — | — |
| 2019-07-30 | $8.55 | $8.55 | 767 | — | — |
| 2019-07-29 | $8.46 | $8.46 | 1,333 | — | — |
| 2019-07-26 | $9.15 | $9.15 | 22,367 | — | — |
| 2019-07-25 | $8.91 | $8.91 | 3,567 | — | — |
| 2019-07-24 | $8.97 | $8.97 | 2,300 | — | — |
| 2019-07-23 | $8.55 | $8.55 | 1,633 | — | — |
| 2019-07-22 | $8.79 | $8.79 | 3,300 | — | — |
| 2019-07-19 | $8.55 | $8.55 | 19,867 | — | — |
| 2019-07-18 | $9.25 | $9.25 | 1,767 | — | — |
| 2019-07-17 | $9.36 | $9.36 | 1,633 | — | — |
| 2019-07-16 | $9.39 | $9.39 | 3,167 | — | — |
| 2019-07-15 | $9.45 | $9.45 | 833 | — | — |
| 2019-07-12 | $9.45 | $9.45 | 1,333 | — | — |
| 2019-07-11 | $9.63 | $9.63 | 1,233 | — | — |
| 2019-07-10 | $9.90 | $9.90 | 1,733 | — | — |
| 2019-07-09 | $10.53 | $10.53 | 700 | — | — |
| 2019-07-08 | $8.94 | $8.94 | 9,833 | — | — |
| 2019-07-05 | $9.45 | $9.45 | 3,933 | — | — |
| 2019-07-03 | $10.02 | $10.02 | 2,233 | — | — |
| 2019-07-02 | $9.88 | $9.88 | 2,567 | — | — |
| 2019-07-01 | $10.58 | $10.58 | 5,467 | — | — |
| 2019-06-28 | $10.20 | $10.20 | 4,867 | — | — |
| 2019-06-27 | $10.59 | $10.59 | 9,133 | — | — |
| 2019-06-26 | $11.31 | $11.31 | 10,867 | — | — |
| 2019-06-25 | $10.71 | $10.71 | 0 | — | — |
| 2019-06-24 | $10.71 | $10.71 | 933 | — | — |
| 2019-06-21 | $10.76 | $10.76 | 2,067 | — | — |
| 2019-06-20 | $10.65 | $10.65 | 533 | — | — |
| 2019-06-19 | $10.71 | $10.71 | 2,433 | — | — |
| 2019-06-18 | $10.47 | $10.47 | 4,700 | — | — |
| 2019-06-17 | $10.05 | $10.05 | 1,600 | — | — |
| 2019-06-14 | $10.05 | $10.05 | 3,767 | — | — |
| 2019-06-13 | $11.40 | $11.40 | 1,300 | — | — |
| 2019-06-12 | $11.19 | $11.19 | 3,900 | — | — |
| 2019-06-11 | $11.16 | $11.16 | 3,700 | — | — |
| 2019-06-10 | $11.31 | $11.31 | 5,933 | — | — |
| 2019-06-07 | $11.07 | $11.07 | 5,533 | — | — |
| 2019-06-06 | $10.61 | $10.61 | 4,200 | — | — |
| 2019-06-05 | $10.95 | $10.95 | 4,500 | — | — |
| 2019-06-04 | $10.23 | $10.23 | 20,200 | — | — |
| 2019-06-03 | $12.15 | $12.15 | 2,400 | — | — |
| 2019-05-31 | $10.32 | $10.32 | 3,267 | — | — |
| 2019-05-30 | $10.95 | $10.95 | 1,133 | — | — |
| 2019-05-29 | $10.92 | $10.92 | 20,100 | — | — |
| 2019-05-28 | $11.10 | $11.10 | 4,533 | — | — |
| 2019-05-24 | $11.31 | $11.31 | 3,433 | — | — |
| 2019-05-23 | $10.59 | $10.59 | 9,667 | — | — |
| 2019-05-22 | $10.08 | $10.08 | 5,533 | — | — |
| 2019-05-21 | $9.63 | $9.63 | 8,433 | — | — |
| 2019-05-20 | $9.27 | $9.27 | 9,733 | — | — |
| 2019-05-17 | $9.66 | $9.66 | 14,200 | — | — |
| 2019-05-16 | $9.96 | $9.96 | 1,800 | — | — |
| 2019-05-15 | $10.23 | $10.23 | 3,567 | — | — |
| 2019-05-14 | $9.60 | $9.60 | 1,500 | — | — |
| 2019-05-13 | $9.30 | $9.30 | 5,400 | — | — |
| 2019-05-10 | $9.87 | $9.87 | 3,433 | — | — |
| 2019-05-09 | $9.69 | $9.69 | 2,800 | — | — |
| 2019-05-08 | $9.93 | $9.93 | 27,667 | — | — |
| 2019-05-07 | $10.38 | $10.38 | 18,767 | — | — |
| 2019-05-06 | $10.56 | $10.56 | 5,933 | — | — |
| 2019-05-03 | $10.95 | $10.95 | 3,967 | — | — |
| 2019-05-02 | $12.00 | $12.00 | 9,133 | — | — |
| 2019-05-01 | $11.52 | $11.52 | 12,300 | — | — |
| 2019-04-30 | $11.25 | $11.25 | 11,033 | — | — |
| 2019-04-29 | $10.74 | $10.74 | 2,100 | — | — |
| 2019-04-26 | $10.46 | $10.46 | 3,233 | — | — |
| 2019-04-25 | $10.20 | $10.20 | 6,700 | — | — |
| 2019-04-24 | $10.35 | $10.35 | 8,800 | — | — |
| 2019-04-23 | $9.47 | $9.47 | 31,433 | — | — |
| 2019-04-22 | $9.00 | $9.00 | 24,167 | — | — |
| 2019-04-18 | $8.25 | $8.25 | 9,567 | — | — |
| 2019-04-17 | $8.52 | $8.52 | 4,300 | — | — |
| 2019-04-16 | $7.86 | $7.86 | 10,300 | — | — |
| 2019-04-15 | $8.16 | $8.16 | 61,933 | — | — |
| 2019-04-12 | $6.90 | $6.90 | 367 | — | — |
| 2019-04-11 | $6.96 | $6.96 | 1,133 | — | — |
| 2019-04-10 | $6.99 | $6.99 | 467 | — | — |
| 2019-04-09 | $7.08 | $7.08 | 33 | — | — |
| 2019-04-08 | $7.11 | $7.11 | 3,200 | — | — |
| 2019-04-05 | $7.05 | $7.05 | 1,100 | — | — |
| 2019-04-04 | $6.93 | $6.93 | 2,533 | — | — |
| 2019-04-03 | $7.02 | $7.02 | 1,833 | — | — |
| 2019-04-02 | $7.35 | $7.35 | 2,067 | — | — |
| 2019-04-01 | $7.35 | $7.35 | 1,367 | — | — |
| 2019-03-29 | $7.50 | $7.50 | 3,600 | — | — |
| 2019-03-28 | $7.20 | $7.20 | 2,000 | — | — |
| 2019-03-27 | $7.18 | $7.18 | 633 | — | — |
| 2019-03-26 | $6.84 | $6.84 | 1,467 | — | — |
| 2019-03-25 | $6.84 | $6.84 | 2,033 | — | — |
| 2019-03-22 | $6.90 | $6.90 | 4,800 | — | — |
| 2019-03-21 | $6.95 | $6.95 | 5,367 | — | — |
| 2019-03-20 | $7.29 | $7.29 | 3,067 | — | — |
| 2019-03-19 | $7.62 | $7.62 | 6,667 | — | — |
| 2019-03-18 | $7.65 | $7.65 | 8,633 | — | — |
| 2019-03-15 | $7.82 | $7.82 | 1,700 | — | — |
| 2019-03-14 | $7.80 | $7.80 | 3,567 | — | — |
| 2019-03-13 | $8.13 | $8.13 | 10,967 | — | — |
| 2019-03-12 | $7.65 | $7.65 | 3,033 | — | — |
| 2019-03-11 | $7.36 | $7.36 | 3,833 | — | — |
| 2019-03-08 | $7.56 | $7.56 | 2,333 | — | — |
| 2019-03-07 | $7.41 | $7.41 | 1,400 | — | — |
| 2019-03-06 | $7.74 | $7.74 | 1,200 | — | — |
| 2019-03-05 | $7.29 | $7.29 | 1,733 | — | — |
| 2019-03-04 | $7.14 | $7.14 | 233 | — | — |
| 2019-03-01 | $6.81 | $6.81 | 1,167 | — | — |
| 2019-02-28 | $6.81 | $6.81 | 4,533 | — | — |
| 2019-02-27 | $6.93 | $6.93 | 2,700 | — | — |
| 2019-02-26 | $7.11 | $7.11 | 10,033 | — | — |
| 2019-02-25 | $6.87 | $6.87 | 667 | — | — |
| 2019-02-22 | $6.87 | $6.87 | 2,767 | — | — |
| 2019-02-21 | $6.90 | $6.90 | 733 | — | — |
| 2019-02-20 | $6.99 | $6.99 | 1,667 | — | — |
| 2019-02-19 | $6.90 | $6.90 | 4,767 | — | — |
| 2019-02-15 | $6.96 | $6.96 | 7,600 | — | — |
| 2019-02-14 | $7.17 | $7.17 | 2,867 | — | — |
| 2019-02-13 | $7.24 | $7.24 | 1,600 | — | — |
| 2019-02-12 | $7.05 | $7.05 | 2,533 | — | — |
| 2019-02-11 | $7.08 | $7.08 | 1,867 | — | — |
| 2019-02-08 | $7.05 | $7.05 | 7,267 | — | — |
| 2019-02-07 | $6.66 | $6.66 | 1,967 | — | — |
| 2019-02-06 | $6.86 | $6.86 | 2,033 | — | — |
| 2019-02-05 | $6.96 | $6.96 | 767 | — | — |
| 2019-02-04 | $6.99 | $6.99 | 2,033 | — | — |
| 2019-02-01 | $7.35 | $7.35 | 5,000 | — | — |
| 2019-01-31 | $7.02 | $7.02 | 3,833 | — | — |
| 2019-01-30 | $6.84 | $6.84 | 3,533 | — | — |
| 2019-01-29 | $6.68 | $6.68 | 4,167 | — | — |
| 2019-01-28 | $6.90 | $6.90 | 433 | — | — |
| 2019-01-25 | $6.84 | $6.84 | 3,767 | — | — |
| 2019-01-24 | $6.84 | $6.84 | 3,433 | — | — |
| 2019-01-23 | $6.81 | $6.81 | 1,667 | — | — |
| 2019-01-22 | $6.78 | $6.78 | 1,667 | — | — |
| 2019-01-18 | $6.67 | $6.67 | 3,833 | — | — |
| 2019-01-17 | $6.75 | $6.75 | 4,167 | — | — |
| 2019-01-16 | $6.78 | $6.78 | 2,700 | — | — |
| 2019-01-15 | $6.93 | $6.93 | 100 | — | — |
| 2019-01-14 | $6.78 | $6.78 | 1,733 | — | — |
| 2019-01-11 | $6.89 | $6.89 | 500 | — | — |
| 2019-01-10 | $7.02 | $7.02 | 0 | — | — |
| 2019-01-09 | $7.02 | $7.02 | 500 | — | — |
| 2019-01-08 | $7.02 | $7.02 | 1,167 | — | — |
| 2019-01-07 | $6.78 | $6.78 | 2,067 | — | — |
| 2019-01-04 | $6.93 | $6.93 | 533 | — | — |
| 2019-01-03 | $6.93 | $6.93 | 0 | — | — |
| 2019-01-02 | $6.93 | $6.93 | 200 | — | — |