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
- 2018-02-05 to 2026-09-03
- 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 | $9.55 | $9.55 | 28,600 | — | — |
| 2019-12-30 | $9.48 | $9.48 | 30,000 | — | — |
| 2019-12-27 | $9.37 | $9.37 | 9,000 | — | — |
| 2019-12-26 | $9.43 | $9.43 | 11,000 | — | — |
| 2019-12-24 | $9.35 | $9.35 | 11,800 | — | — |
| 2019-12-23 | $9.30 | $9.30 | 10,400 | — | — |
| 2019-12-20 | $9.02 | $9.02 | 34,700 | — | — |
| 2019-12-19 | $9.26 | $9.26 | 24,500 | — | — |
| 2019-12-18 | $9.26 | $9.26 | 5,700 | — | — |
| 2019-12-17 | $9.18 | $9.18 | 6,500 | — | — |
| 2019-12-16 | $9.21 | $9.21 | 15,700 | — | — |
| 2019-12-13 | $9.20 | $9.20 | 20,800 | — | — |
| 2019-12-12 | $9.37 | $9.37 | 11,000 | — | — |
| 2019-12-11 | $9.33 | $9.33 | 29,000 | — | — |
| 2019-12-10 | $9.15 | $9.15 | 20,500 | — | — |
| 2019-12-09 | $8.89 | $8.89 | 2,200 | — | — |
| 2019-12-06 | $8.88 | $8.88 | 2,300 | — | — |
| 2019-12-05 | $8.88 | $8.88 | 13,500 | — | — |
| 2019-12-04 | $8.90 | $8.90 | 19,800 | — | — |
| 2019-12-03 | $9.01 | $9.01 | 4,000 | — | — |
| 2019-12-02 | $8.91 | $8.91 | 19,100 | — | — |
| 2019-11-29 | $8.90 | $8.90 | 2,200 | — | — |
| 2019-11-27 | $8.87 | $8.87 | 10,900 | — | — |
| 2019-11-26 | $9.02 | $9.02 | 8,100 | — | — |
| 2019-11-25 | $8.87 | $8.87 | 9,500 | — | — |
| 2019-11-22 | $8.83 | $8.83 | 19,700 | — | — |
| 2019-11-21 | $9.08 | $9.08 | 14,700 | — | — |
| 2019-11-20 | $9.12 | $9.12 | 5,400 | — | — |
| 2019-11-19 | $9.05 | $9.05 | 12,400 | — | — |
| 2019-11-18 | $8.87 | $8.87 | 25,700 | — | — |
| 2019-11-15 | $8.82 | $8.82 | 18,100 | — | — |
| 2019-11-14 | $8.74 | $8.74 | 11,800 | — | — |
| 2019-11-13 | $8.66 | $8.66 | 8,800 | — | — |
| 2019-11-12 | $8.64 | $8.64 | 18,700 | — | — |
| 2019-11-11 | $8.71 | $8.71 | 6,300 | — | — |
| 2019-11-08 | $8.81 | $8.81 | 8,400 | — | — |
| 2019-11-07 | $9.04 | $9.04 | 21,000 | — | — |
| 2019-11-06 | $9.24 | $9.24 | 8,400 | — | — |
| 2019-11-05 | $9.23 | $9.23 | 6,800 | — | — |
| 2019-11-04 | $9.31 | $9.31 | 11,000 | — | — |
| 2019-11-01 | $9.40 | $9.40 | 19,500 | — | — |
| 2019-10-31 | $9.27 | $9.27 | 12,700 | — | — |
| 2019-10-30 | $9.16 | $9.16 | 10,600 | — | — |
| 2019-10-29 | $9.14 | $9.14 | 4,100 | — | — |
| 2019-10-28 | $9.12 | $9.12 | 28,100 | — | — |
| 2019-10-25 | $9.18 | $9.18 | 19,100 | — | — |
| 2019-10-24 | $9.14 | $9.14 | 10,900 | — | — |
| 2019-10-23 | $9.11 | $9.11 | 16,200 | — | — |
| 2019-10-22 | $8.85 | $8.85 | 2,500 | — | — |
| 2019-10-21 | $8.82 | $8.82 | 11,100 | — | — |
| 2019-10-18 | $8.86 | $8.86 | 8,600 | — | — |
| 2019-10-17 | $8.82 | $8.82 | 9,200 | — | — |
| 2019-10-16 | $8.80 | $8.80 | 11,000 | — | — |
| 2019-10-15 | $8.79 | $8.79 | 15,900 | — | — |
| 2019-10-14 | $8.89 | $8.89 | 4,500 | — | — |
| 2019-10-11 | $8.93 | $8.93 | 26,200 | — | — |
| 2019-10-10 | $8.93 | $8.93 | 23,800 | — | — |
| 2019-10-09 | $8.87 | $8.87 | 20,300 | — | — |
| 2019-10-08 | $8.85 | $8.85 | 30,800 | — | — |
| 2019-10-07 | $8.72 | $8.72 | 4,900 | — | — |
| 2019-10-04 | $8.73 | $8.73 | 40,800 | — | — |
| 2019-10-03 | $8.83 | $8.83 | 19,500 | — | — |
| 2019-10-02 | $8.83 | $8.83 | 14,200 | — | — |
| 2019-10-01 | $8.70 | $8.70 | 11,700 | — | — |
| 2019-09-30 | $8.77 | $8.77 | 28,300 | — | — |
| 2019-09-27 | $9.23 | $9.23 | 10,700 | — | — |
| 2019-09-26 | $9.25 | $9.25 | 5,900 | — | — |
| 2019-09-25 | $9.19 | $9.19 | 30,200 | — | — |
| 2019-09-24 | $9.49 | $9.49 | 3,500 | — | — |
| 2019-09-23 | $9.51 | $9.51 | 17,800 | — | — |
| 2019-09-20 | $9.36 | $9.36 | 11,400 | — | — |
| 2019-09-19 | $9.29 | $9.29 | 1,200 | — | — |
| 2019-09-18 | $9.23 | $9.23 | 9,100 | — | — |
| 2019-09-17 | $9.33 | $9.33 | 5,300 | — | — |
| 2019-09-16 | $9.29 | $9.29 | 27,100 | — | — |
| 2019-09-13 | $9.42 | $9.42 | 11,600 | — | — |
| 2019-09-12 | $9.45 | $9.45 | 23,400 | — | — |
| 2019-09-11 | $9.37 | $9.37 | 24,400 | — | — |
| 2019-09-10 | $9.20 | $9.20 | 12,000 | — | — |
| 2019-09-09 | $9.41 | $9.41 | 19,000 | — | — |
| 2019-09-06 | $9.36 | $9.36 | 60,700 | — | — |
| 2019-09-05 | $9.53 | $9.53 | 62,400 | — | — |
| 2019-09-04 | $9.81 | $9.81 | 72,300 | — | — |
| 2019-09-03 | $9.52 | $9.52 | 43,800 | — | — |
| 2019-08-30 | $9.27 | $9.27 | 25,200 | — | — |
| 2019-08-29 | $9.10 | $9.10 | 50,600 | — | — |
| 2019-08-28 | $8.96 | $8.96 | 48,300 | — | — |
| 2019-08-27 | $8.62 | $8.62 | 36,000 | — | — |
| 2019-08-26 | $8.51 | $8.51 | 3,000 | — | — |
| 2019-08-23 | $8.51 | $8.51 | 9,300 | — | — |
| 2019-08-22 | $8.53 | $8.53 | 3,000 | — | — |
| 2019-08-21 | $8.48 | $8.48 | 1,400 | — | — |
| 2019-08-20 | $8.46 | $8.46 | 4,500 | — | — |
| 2019-08-19 | $8.49 | $8.49 | 3,600 | — | — |
| 2019-08-16 | $8.48 | $8.48 | 6,400 | — | — |
| 2019-08-15 | $8.40 | $8.40 | 76,200 | — | — |
| 2019-08-14 | $8.40 | $8.40 | 6,900 | — | — |
| 2019-08-13 | $8.56 | $8.56 | 17,700 | — | — |
| 2019-08-12 | $8.53 | $8.53 | 17,500 | — | — |
| 2019-08-09 | $8.62 | $8.62 | 26,000 | — | — |
| 2019-08-08 | $8.66 | $8.66 | 4,700 | — | — |
| 2019-08-07 | $8.63 | $8.63 | 23,000 | — | — |
| 2019-08-06 | $8.50 | $8.50 | 12,600 | — | — |
| 2019-08-05 | $8.49 | $8.49 | 14,900 | — | — |
| 2019-08-02 | $8.43 | $8.43 | 41,800 | — | — |
| 2019-08-01 | $8.46 | $8.46 | 28,500 | — | — |
| 2019-07-31 | $8.63 | $8.63 | 5,500 | — | — |
| 2019-07-30 | $8.72 | $8.72 | 20,400 | — | — |
| 2019-07-29 | $8.78 | $8.78 | 7,900 | — | — |
| 2019-07-26 | $8.64 | $8.64 | 5,000 | — | — |
| 2019-07-25 | $8.63 | $8.63 | 16,000 | — | — |
| 2019-07-24 | $8.70 | $8.70 | 16,200 | — | — |
| 2019-07-23 | $8.53 | $8.53 | 18,100 | — | — |
| 2019-07-22 | $8.51 | $8.51 | 28,800 | — | — |
| 2019-07-19 | $8.46 | $8.46 | 4,300 | — | — |
| 2019-07-18 | $8.48 | $8.48 | 31,000 | — | — |
| 2019-07-17 | $8.46 | $8.46 | 25,900 | — | — |
| 2019-07-16 | $8.33 | $8.33 | 19,800 | — | — |
| 2019-07-15 | $8.38 | $8.38 | 46,400 | — | — |
| 2019-07-12 | $8.28 | $8.28 | 15,800 | — | — |
| 2019-07-11 | $8.20 | $8.20 | 3,100 | — | — |
| 2019-07-10 | $8.22 | $8.22 | 8,400 | — | — |
| 2019-07-09 | $8.09 | $8.09 | 6,500 | — | — |
| 2019-07-08 | $8.13 | $8.13 | 3,200 | — | — |
| 2019-07-05 | $8.05 | $8.05 | 11,500 | — | — |
| 2019-07-03 | $8.35 | $8.35 | 6,500 | — | — |
| 2019-07-02 | $8.24 | $8.24 | 1,900 | — | — |
| 2019-07-01 | $8.28 | $8.28 | 10,900 | — | — |
| 2019-06-28 | $8.33 | $8.33 | 23,500 | — | — |
| 2019-06-27 | $8.07 | $8.07 | 2,000 | — | — |
| 2019-06-26 | $8.08 | $8.08 | 4,000 | — | — |
| 2019-06-25 | $8.00 | $8.00 | 9,800 | — | — |
| 2019-06-24 | $8.11 | $8.11 | 16,000 | — | — |
| 2019-06-21 | $8.05 | $8.05 | 8,600 | — | — |
| 2019-06-20 | $8.00 | $8.00 | 38,800 | — | — |
| 2019-06-19 | $8.04 | $8.04 | 5,100 | — | — |
| 2019-06-18 | $7.97 | $7.97 | 12,800 | — | — |
| 2019-06-17 | $7.90 | $7.90 | 28,300 | — | — |
| 2019-06-14 | $8.00 | $8.00 | 4,600 | — | — |
| 2019-06-13 | $8.07 | $8.07 | 1,900 | — | — |
| 2019-06-12 | $8.04 | $8.04 | 4,500 | — | — |
| 2019-06-11 | $8.08 | $8.08 | 9,900 | — | — |
| 2019-06-10 | $8.01 | $8.01 | 5,700 | — | — |
| 2019-06-07 | $8.00 | $8.00 | 1,600 | — | — |
| 2019-06-06 | $7.99 | $7.99 | 5,000 | — | — |
| 2019-06-05 | $8.00 | $8.00 | 5,100 | — | — |
| 2019-06-04 | $8.15 | $8.15 | 3,900 | — | — |
| 2019-06-03 | $8.17 | $8.17 | 2,900 | — | — |
| 2019-05-31 | $7.88 | $7.87 | 4,800 | — | — |
| 2019-05-30 | $7.91 | $7.91 | 4,200 | — | — |
| 2019-05-29 | $7.89 | $7.89 | 3,400 | — | — |
| 2019-05-28 | $7.96 | $7.96 | 4,500 | — | — |
| 2019-05-24 | $7.98 | $7.98 | 600 | — | — |
| 2019-05-23 | $7.95 | $7.95 | 4,900 | — | — |
| 2019-05-22 | $8.04 | $8.04 | 19,200 | — | — |
| 2019-05-21 | $8.10 | $8.10 | 1,800 | — | — |
| 2019-05-20 | $8.12 | $8.12 | 2,000 | — | — |
| 2019-05-17 | $8.17 | $8.17 | 22,000 | — | — |
| 2019-05-16 | $8.32 | $8.32 | 6,700 | — | — |
| 2019-05-15 | $8.42 | $8.42 | 4,500 | — | — |
| 2019-05-14 | $8.55 | $8.55 | 1,000 | — | — |
| 2019-05-13 | $8.52 | $8.52 | 4,600 | — | — |
| 2019-05-10 | $8.59 | $8.59 | 6,400 | — | — |
| 2019-05-09 | $8.44 | $8.44 | 2,400 | — | — |
| 2019-05-08 | $8.60 | $8.60 | 1,300 | — | — |
| 2019-05-07 | $8.67 | $8.67 | 3,800 | — | — |
| 2019-05-06 | $8.74 | $8.74 | 300 | — | — |
| 2019-05-03 | $8.68 | $8.68 | 1,400 | — | — |
| 2019-05-02 | $8.50 | $8.50 | 6,400 | — | — |
| 2019-05-01 | $8.65 | $8.65 | 5,800 | — | — |
| 2019-04-30 | $8.90 | $8.90 | 1,400 | — | — |
| 2019-04-29 | $8.91 | $8.91 | 4,000 | — | — |
| 2019-04-26 | $8.93 | $8.93 | 8,300 | — | — |
| 2019-04-25 | $8.87 | $8.87 | 12,500 | — | — |
| 2019-04-24 | $8.87 | $8.87 | 1,400 | — | — |
| 2019-04-23 | $8.89 | $8.89 | 2,200 | — | — |
| 2019-04-22 | $8.95 | $8.95 | 3,500 | — | — |
| 2019-04-18 | $8.97 | $8.97 | 8,400 | — | — |
| 2019-04-17 | $8.84 | $8.84 | 3,600 | — | — |
| 2019-04-16 | $8.77 | $8.77 | 6,800 | — | — |
| 2019-04-15 | $8.85 | $8.85 | 14,200 | — | — |
| 2019-04-12 | $8.90 | $8.90 | 6,900 | — | — |
| 2019-04-11 | $8.87 | $8.87 | 8,200 | — | — |
| 2019-04-10 | $9.02 | $9.02 | 8,400 | — | — |
| 2019-04-09 | $8.87 | $8.87 | 5,600 | — | — |
| 2019-04-08 | $9.04 | $9.04 | 8,900 | — | — |
| 2019-04-05 | $8.96 | $8.96 | 21,300 | — | — |
| 2019-04-04 | $8.96 | $8.96 | 20,700 | — | — |
| 2019-04-03 | $8.67 | $8.67 | 2,500 | — | — |
| 2019-04-02 | $8.50 | $8.50 | 1,600 | — | — |
| 2019-04-01 | $8.50 | $8.50 | 8,900 | — | — |
| 2019-03-29 | $8.47 | $8.47 | 8,600 | — | — |
| 2019-03-28 | $8.41 | $8.41 | 6,300 | — | — |
| 2019-03-27 | $8.53 | $8.53 | 9,000 | — | — |
| 2019-03-26 | $8.60 | $8.60 | 20,800 | — | — |
| 2019-03-25 | $8.57 | $8.57 | 10,100 | — | — |
| 2019-03-22 | $8.43 | $8.43 | 10,000 | — | — |
| 2019-03-21 | $8.57 | $8.57 | 4,000 | — | — |
| 2019-03-20 | $8.62 | $8.62 | 15,000 | — | — |
| 2019-03-19 | $8.49 | $8.49 | 4,000 | — | — |
| 2019-03-18 | $8.31 | $8.31 | 10,000 | — | — |
| 2019-03-15 | $8.27 | $8.27 | 1,000 | — | — |
| 2019-03-14 | $8.21 | $8.21 | 3,000 | — | — |
| 2019-03-13 | $8.41 | $8.41 | 2,000 | — | — |
| 2019-03-12 | $8.31 | $8.31 | 6,000 | — | — |
| 2019-03-11 | $8.14 | $8.14 | 1,000 | — | — |
| 2019-03-08 | $8.15 | $8.15 | 1,000 | — | — |
| 2019-03-07 | $8.10 | $8.10 | 5,000 | — | — |
| 2019-03-06 | $8.23 | $8.23 | 23,000 | — | — |
| 2019-03-05 | $8.34 | $8.34 | 10,000 | — | — |
| 2019-03-04 | $8.32 | $8.32 | 0 | — | — |
| 2019-03-01 | $8.53 | $8.53 | 4,000 | — | — |
| 2019-02-28 | $8.67 | $8.67 | 50,000 | — | — |
| 2019-02-27 | $8.63 | $8.63 | 13,000 | — | — |
| 2019-02-26 | $8.55 | $8.55 | 9,000 | — | — |
| 2019-02-25 | $8.49 | $8.49 | 4,000 | — | — |
| 2019-02-22 | $8.39 | $8.39 | 9,000 | — | — |
| 2019-02-21 | $8.19 | $8.19 | 9,000 | — | — |
| 2019-02-20 | $8.24 | $8.24 | 15,000 | — | — |
| 2019-02-19 | $8.16 | $8.16 | 7,000 | — | — |
| 2019-02-15 | $8.03 | $8.03 | 2,000 | — | — |
| 2019-02-14 | $7.84 | $7.84 | 7,000 | — | — |
| 2019-02-13 | $7.83 | $7.83 | 21,000 | — | — |
| 2019-02-12 | $7.89 | $7.89 | 7,000 | — | — |
| 2019-02-11 | $7.83 | $7.83 | 21,000 | — | — |
| 2019-02-08 | $7.97 | $7.97 | 3,000 | — | — |
| 2019-02-07 | $7.94 | $7.94 | 13,000 | — | — |
| 2019-02-06 | $8.03 | $8.03 | 2,000 | — | — |
| 2019-02-05 | $8.16 | $8.16 | 8,000 | — | — |
| 2019-02-04 | $8.17 | $8.17 | 3,000 | — | — |
| 2019-02-01 | $8.21 | $8.21 | 10,000 | — | — |
| 2019-01-31 | $8.17 | $8.17 | 1,000 | — | — |
| 2019-01-30 | $8.13 | $8.13 | 5,000 | — | — |
| 2019-01-29 | $8.10 | $8.10 | 1,000 | — | — |
| 2019-01-28 | $8.09 | $8.09 | 1,000 | — | — |
| 2019-01-25 | $8.14 | $8.14 | 19,000 | — | — |
| 2019-01-24 | $7.99 | $7.99 | 10,000 | — | — |
| 2019-01-23 | $7.91 | $7.91 | 12,000 | — | — |
| 2019-01-22 | $7.86 | $7.86 | 15,000 | — | — |
| 2019-01-18 | $7.94 | $7.94 | 15,000 | — | — |
| 2019-01-17 | $8.07 | $8.07 | 4,000 | — | — |
| 2019-01-16 | $8.04 | $8.04 | 15,000 | — | — |
| 2019-01-15 | $7.96 | $7.96 | 5,000 | — | — |
| 2019-01-14 | $7.98 | $7.98 | 1,000 | — | — |
| 2019-01-11 | $8.07 | $8.07 | 2,000 | — | — |
| 2019-01-10 | $8.16 | $8.16 | 1,000 | — | — |
| 2019-01-09 | $8.21 | $8.21 | 1,000 | — | — |
| 2019-01-08 | $8.16 | $8.16 | 31,000 | — | — |
| 2019-01-07 | $8.18 | $8.18 | 2,000 | — | — |
| 2019-01-04 | $8.18 | $8.18 | 7,000 | — | — |
| 2019-01-03 | $7.95 | $7.95 | 2,000 | — | — |
| 2019-01-02 | $7.91 | $7.91 | 22,000 | — | — |