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
- 2019-01-17 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 | $8.10 | $8.10 | 1,816 | — | — |
| 2019-12-30 | $8.10 | $8.10 | 5,588 | — | — |
| 2019-12-27 | $8.00 | $8.00 | 2,375 | — | — |
| 2019-12-26 | $8.03 | $8.03 | 1,537 | — | — |
| 2019-12-24 | $8.01 | $8.01 | 1,257 | — | — |
| 2019-12-23 | $8.07 | $8.07 | 14,249 | — | — |
| 2019-12-20 | $7.89 | $7.89 | 54,483 | — | — |
| 2019-12-19 | $7.77 | $7.77 | 42,748 | — | — |
| 2019-12-18 | $7.81 | $7.81 | 8,522 | — | — |
| 2019-12-17 | $7.79 | $7.79 | 0 | — | — |
| 2019-12-16 | $7.79 | $7.79 | 25,286 | — | — |
| 2019-12-13 | $7.74 | $7.74 | 0 | — | — |
| 2019-12-12 | $7.74 | $7.74 | 838 | — | — |
| 2019-12-11 | $7.75 | $7.75 | 1,816 | — | — |
| 2019-12-10 | $7.74 | $7.74 | 978 | — | — |
| 2019-12-09 | $7.75 | $7.75 | 1,537 | — | — |
| 2019-12-06 | $7.74 | $7.74 | 2,096 | — | — |
| 2019-12-05 | $7.77 | $7.77 | 1,537 | — | — |
| 2019-12-04 | $7.67 | $7.67 | 4,331 | — | — |
| 2019-12-03 | $7.71 | $7.71 | 140 | — | — |
| 2019-12-02 | $7.75 | $7.75 | 9,639 | — | — |
| 2019-11-29 | $7.75 | $7.75 | 140 | — | — |
| 2019-11-27 | $7.77 | $7.77 | 1,956 | — | — |
| 2019-11-26 | $7.77 | $7.77 | 978 | — | — |
| 2019-11-25 | $7.75 | $7.75 | 4,470 | — | — |
| 2019-11-22 | $7.79 | $7.79 | 8,242 | — | — |
| 2019-11-21 | $7.77 | $7.77 | 8,382 | — | — |
| 2019-11-20 | $7.77 | $7.77 | 9,220 | — | — |
| 2019-11-19 | $7.84 | $7.84 | 9,081 | — | — |
| 2019-11-18 | $7.80 | $7.80 | 6,566 | — | — |
| 2019-11-15 | $7.57 | $7.57 | 15,926 | — | — |
| 2019-11-14 | $7.70 | $7.70 | 7,823 | — | — |
| 2019-11-13 | $7.64 | $7.64 | 17,602 | — | — |
| 2019-11-12 | $7.70 | $7.70 | 7,125 | — | — |
| 2019-11-11 | $7.61 | $7.61 | 12,573 | — | — |
| 2019-11-08 | $7.70 | $7.70 | 15,926 | — | — |
| 2019-11-07 | $7.70 | $7.70 | 10,478 | — | — |
| 2019-11-06 | $7.70 | $7.70 | 7,125 | — | — |
| 2019-11-05 | $7.65 | $7.65 | 5,588 | — | — |
| 2019-11-04 | $7.64 | $7.64 | 9,500 | — | — |
| 2019-11-01 | $7.57 | $7.57 | 42,609 | — | — |
| 2019-10-31 | $7.35 | $7.35 | 15,646 | — | — |
| 2019-10-30 | $7.62 | $7.62 | 3,353 | — | — |
| 2019-10-29 | $7.47 | $7.47 | 2,235 | — | — |
| 2019-10-28 | $7.64 | $7.64 | 3,493 | — | — |
| 2019-10-25 | $7.62 | $7.62 | 4,750 | — | — |
| 2019-10-24 | $7.59 | $7.59 | 1,257 | — | — |
| 2019-10-23 | $7.65 | $7.65 | 2,235 | — | — |
| 2019-10-22 | $7.67 | $7.67 | 18,580 | — | — |
| 2019-10-21 | $7.51 | $7.51 | 20,396 | — | — |
| 2019-10-18 | $7.50 | $7.50 | 1,956 | — | — |
| 2019-10-17 | $7.66 | $7.66 | 1,397 | — | — |
| 2019-10-16 | $7.59 | $7.59 | 140 | — | — |
| 2019-10-15 | $7.59 | $7.59 | 699 | — | — |
| 2019-10-14 | $7.57 | $7.57 | 3,632 | — | — |
| 2019-10-11 | $7.64 | $7.64 | 279 | — | — |
| 2019-10-10 | $7.46 | $7.46 | 559 | — | — |
| 2019-10-09 | $7.46 | $7.46 | 279 | — | — |
| 2019-10-08 | $7.46 | $7.46 | 140 | — | — |
| 2019-10-07 | $7.46 | $7.46 | 4,331 | — | — |
| 2019-10-04 | $7.52 | $7.52 | 2,934 | — | — |
| 2019-10-03 | $7.44 | $7.44 | 140 | — | — |
| 2019-10-02 | $7.44 | $7.44 | 2,654 | — | — |
| 2019-10-01 | $7.65 | $7.65 | 419 | — | — |
| 2019-09-30 | $7.66 | $7.66 | 14,669 | — | — |
| 2019-09-27 | $7.44 | $7.44 | 1,537 | — | — |
| 2019-09-26 | $7.44 | $7.44 | 279 | — | — |
| 2019-09-25 | $7.44 | $7.44 | 3,353 | — | — |
| 2019-09-24 | $7.44 | $7.44 | 17,043 | — | — |
| 2019-09-23 | $7.45 | $7.45 | 8,103 | — | — |
| 2019-09-20 | $7.46 | $7.46 | 34,366 | — | — |
| 2019-09-19 | $7.52 | $7.52 | 6,566 | — | — |
| 2019-09-18 | $7.52 | $7.52 | 2,654 | — | — |
| 2019-09-17 | $7.52 | $7.52 | 2,096 | — | — |
| 2019-09-16 | $7.53 | $7.53 | 3,353 | — | — |
| 2019-09-13 | $7.54 | $7.54 | 5,448 | — | — |
| 2019-09-12 | $7.70 | $7.70 | 0 | — | — |
| 2019-09-11 | $7.70 | $7.70 | 838 | — | — |
| 2019-09-10 | $7.55 | $7.55 | 2,096 | — | — |
| 2019-09-09 | $7.57 | $7.57 | 15,088 | — | — |
| 2019-09-06 | $7.52 | $7.52 | 23,330 | — | — |
| 2019-09-05 | $7.60 | $7.60 | 1,118 | — | — |
| 2019-09-04 | $7.66 | $7.66 | 6,566 | — | — |
| 2019-09-03 | $7.62 | $7.62 | 5,169 | — | — |
| 2019-08-30 | $7.60 | $7.60 | 978 | — | — |
| 2019-08-29 | $7.68 | $7.68 | 419 | — | — |
| 2019-08-28 | $7.60 | $7.60 | 7,125 | — | — |
| 2019-08-27 | $7.59 | $7.59 | 5,448 | — | — |
| 2019-08-26 | $7.59 | $7.59 | 1,537 | — | — |
| 2019-08-23 | $7.71 | $7.71 | 24,028 | — | — |
| 2019-08-22 | $7.73 | $7.73 | 7,684 | — | — |
| 2019-08-21 | $7.73 | $7.73 | 838 | — | — |
| 2019-08-20 | $7.80 | $7.80 | 0 | — | — |
| 2019-08-19 | $7.80 | $7.80 | 978 | — | — |
| 2019-08-16 | $7.84 | $7.84 | 19,418 | — | — |
| 2019-08-15 | $7.73 | $7.73 | 2,375 | — | — |
| 2019-08-14 | $7.80 | $7.80 | 1,257 | — | — |
| 2019-08-13 | $7.77 | $7.77 | 6,985 | — | — |
| 2019-08-12 | $7.83 | $7.83 | 4,331 | — | — |
| 2019-08-09 | $7.74 | $7.74 | 419 | — | — |
| 2019-08-08 | $7.73 | $7.73 | 3,632 | — | — |
| 2019-08-07 | $7.84 | $7.84 | 559 | — | — |
| 2019-08-06 | $7.73 | $7.73 | 7,963 | — | — |
| 2019-08-05 | $7.76 | $7.76 | 699 | — | — |
| 2019-08-02 | $7.77 | $7.77 | 140 | — | — |
| 2019-08-01 | $7.77 | $7.77 | 1,956 | — | — |
| 2019-07-31 | $7.73 | $7.73 | 6,845 | — | — |
| 2019-07-30 | $7.85 | $7.85 | 1,537 | — | — |
| 2019-07-29 | $7.73 | $7.73 | 4,051 | — | — |
| 2019-07-26 | $7.80 | $7.80 | 7,544 | — | — |
| 2019-07-25 | $7.80 | $7.80 | 13,411 | — | — |
| 2019-07-24 | $7.80 | $7.80 | 0 | — | — |
| 2019-07-23 | $7.80 | $7.80 | 279 | — | — |
| 2019-07-22 | $7.80 | $7.80 | 2,375 | — | — |
| 2019-07-19 | $7.80 | $7.80 | 419 | — | — |
| 2019-07-18 | $7.80 | $7.80 | 2,934 | — | — |
| 2019-07-17 | $7.80 | $7.80 | 1,397 | — | — |
| 2019-07-16 | $7.82 | $7.82 | 559 | — | — |
| 2019-07-15 | $7.81 | $7.81 | 22,911 | — | — |
| 2019-07-12 | $7.81 | $7.81 | 2,515 | — | — |
| 2019-07-11 | $7.84 | $7.84 | 15,088 | — | — |
| 2019-07-10 | $7.82 | $7.82 | 2,515 | — | — |
| 2019-07-09 | $7.71 | $7.71 | 19,837 | — | — |
| 2019-07-08 | $7.86 | $7.86 | 10,478 | — | — |
| 2019-07-05 | $7.82 | $7.82 | 978 | — | — |
| 2019-07-03 | $7.83 | $7.83 | 0 | — | — |
| 2019-07-02 | $7.83 | $7.83 | 11,316 | — | — |
| 2019-07-01 | $7.74 | $7.74 | 18,161 | — | — |
| 2019-06-28 | $7.89 | $7.89 | 10,338 | — | — |
| 2019-06-27 | $7.94 | $7.94 | 43,866 | — | — |
| 2019-06-26 | $7.74 | $7.74 | 699 | — | — |
| 2019-06-25 | $7.77 | $7.77 | 59,931 | — | — |
| 2019-06-24 | $7.75 | $7.75 | 12,852 | — | — |
| 2019-06-21 | $7.72 | $7.72 | 15,646 | — | — |
| 2019-06-20 | $7.80 | $7.80 | 39,954 | — | — |
| 2019-06-19 | $7.75 | $7.75 | 140 | — | — |
| 2019-06-18 | $7.75 | $7.75 | 4,470 | — | — |
| 2019-06-17 | $7.72 | $7.72 | 1,257 | — | — |
| 2019-06-14 | $7.72 | $7.72 | 23,889 | — | — |
| 2019-06-13 | $7.63 | $7.63 | 7,264 | — | — |
| 2019-06-12 | $7.73 | $7.73 | 8,941 | — | — |
| 2019-06-11 | $7.81 | $7.81 | 15,786 | — | — |
| 2019-06-10 | $7.77 | $7.77 | 17,323 | — | — |
| 2019-06-07 | $7.78 | $7.78 | 5,867 | — | — |
| 2019-06-06 | $7.78 | $7.78 | 9,639 | — | — |
| 2019-06-05 | $7.83 | $7.83 | 15,367 | — | — |
| 2019-06-04 | $7.82 | $7.82 | 53,785 | — | — |
| 2019-06-03 | $8.07 | $8.07 | 51,689 | — | — |
| 2019-05-31 | $7.73 | $7.73 | 29,616 | — | — |
| 2019-05-30 | $7.72 | $7.72 | 25,705 | — | — |
| 2019-05-29 | $7.82 | $7.82 | 9,220 | — | — |
| 2019-05-28 | $7.90 | $7.90 | 27,940 | — | — |
| 2019-05-24 | $7.92 | $7.92 | 49,873 | — | — |
| 2019-05-23 | $7.98 | $7.98 | 18,301 | — | — |
| 2019-05-22 | $8.04 | $8.04 | 24,168 | — | — |
| 2019-05-21 | $8.03 | $8.03 | 12,852 | — | — |
| 2019-05-20 | $8.07 | $8.07 | 5,867 | — | — |
| 2019-05-17 | $8.33 | $8.33 | 5,867 | — | — |
| 2019-05-16 | $8.15 | $8.15 | 35,344 | — | — |
| 2019-05-15 | $8.37 | $8.37 | 3,772 | — | — |
| 2019-05-14 | $8.34 | $8.34 | 48,755 | — | — |
| 2019-05-13 | $8.36 | $8.36 | 38,418 | — | — |
| 2019-05-10 | $8.38 | $8.38 | 10,198 | — | — |
| 2019-05-09 | $8.38 | $8.38 | 2,375 | — | — |
| 2019-05-08 | $8.37 | $8.37 | 2,934 | — | — |
| 2019-05-07 | $8.36 | $8.36 | 39,954 | — | — |
| 2019-05-06 | $8.34 | $8.34 | 33,528 | — | — |
| 2019-05-03 | $8.38 | $8.38 | 21,374 | — | — |
| 2019-05-02 | $8.41 | $8.41 | 279 | — | — |
| 2019-05-01 | $8.41 | $8.41 | 1,676 | — | — |
| 2019-04-30 | $8.38 | $8.38 | 10,617 | — | — |
| 2019-04-29 | $8.40 | $8.40 | 1,397 | — | — |
| 2019-04-26 | $8.44 | $8.44 | 8,801 | — | — |
| 2019-04-25 | $8.35 | $8.35 | 16,345 | — | — |
| 2019-04-24 | $8.34 | $8.34 | 2,934 | — | — |
| 2019-04-23 | $8.45 | $8.45 | 40,513 | — | — |
| 2019-04-22 | $8.53 | $8.53 | 419 | — | — |
| 2019-04-18 | $8.53 | $8.53 | 3,073 | — | — |
| 2019-04-17 | $8.35 | $8.35 | 4,051 | — | — |
| 2019-04-16 | $8.41 | $8.41 | 3,213 | — | — |
| 2019-04-15 | $8.39 | $8.39 | 46,380 | — | — |
| 2019-04-12 | $8.46 | $8.46 | 6,985 | — | — |
| 2019-04-11 | $8.50 | $8.50 | 1,956 | — | — |
| 2019-04-10 | $8.52 | $8.52 | 3,493 | — | — |
| 2019-04-09 | $8.51 | $8.51 | 2,515 | — | — |
| 2019-04-08 | $8.53 | $8.53 | 978 | — | — |
| 2019-04-05 | $8.45 | $8.45 | 17,742 | — | — |
| 2019-04-04 | $8.59 | $8.59 | 22,492 | — | — |
| 2019-04-03 | $8.59 | $8.59 | 5,588 | — | — |
| 2019-04-02 | $8.55 | $8.55 | 13,830 | — | — |
| 2019-04-01 | $8.63 | $8.63 | 54,204 | — | — |
| 2019-03-29 | $8.59 | $8.59 | 17,463 | — | — |
| 2019-03-28 | $8.45 | $8.45 | 3,213 | — | — |
| 2019-03-27 | $8.38 | $8.38 | 4,051 | — | — |
| 2019-03-26 | $8.38 | $8.38 | 8,801 | — | — |
| 2019-03-25 | $8.34 | $8.34 | 11,316 | — | — |
| 2019-03-22 | $8.59 | $8.59 | 18,720 | — | — |
| 2019-03-21 | $8.52 | $8.52 | 28,778 | — | — |
| 2019-03-20 | $8.69 | $8.69 | 4,890 | — | — |
| 2019-03-19 | $8.65 | $8.65 | 26,124 | — | — |
| 2019-03-18 | $8.70 | $8.70 | 115,811 | — | — |
| 2019-03-15 | $8.13 | $8.13 | 180,772 | — | — |
| 2019-03-14 | $8.61 | $8.61 | 92,481 | — | — |
| 2019-03-13 | $8.45 | $8.45 | 57,696 | — | — |
| 2019-03-12 | $8.41 | $8.41 | 38,976 | — | — |
| 2019-03-11 | $8.34 | $8.34 | 61,189 | — | — |
| 2019-03-08 | $8.44 | $8.44 | 50,432 | — | — |
| 2019-03-07 | $8.38 | $8.38 | 84,379 | — | — |
| 2019-03-06 | $8.42 | $8.42 | 7,264 | — | — |
| 2019-03-05 | $8.50 | $8.50 | 11,735 | — | — |
| 2019-03-04 | $8.41 | $8.41 | 14,948 | — | — |
| 2019-03-01 | $8.50 | $8.50 | 7,125 | — | — |
| 2019-02-28 | $8.47 | $8.47 | 279 | — | — |
| 2019-02-27 | $8.52 | $8.52 | 699 | — | — |
| 2019-02-26 | $8.48 | $8.48 | 20,117 | — | — |
| 2019-02-25 | $8.45 | $8.45 | 13,691 | — | — |
| 2019-02-22 | $8.45 | $8.45 | 37,719 | — | — |
| 2019-02-21 | $8.40 | $8.40 | 18,720 | — | — |
| 2019-02-20 | $8.36 | $8.36 | 13,830 | — | — |
| 2019-02-19 | $8.40 | $8.40 | 36,322 | — | — |
| 2019-02-15 | $8.32 | $8.32 | 17,602 | — | — |
| 2019-02-14 | $8.30 | $8.30 | 7,963 | — | — |
| 2019-02-13 | $8.30 | $8.30 | 13,970 | — | — |
| 2019-02-12 | $8.27 | $8.27 | 52,667 | — | — |
| 2019-02-11 | $8.32 | $8.32 | 112,598 | — | — |
| 2019-02-08 | $8.19 | $8.19 | 18,301 | — | — |
| 2019-02-07 | $8.16 | $8.16 | 58,115 | — | — |
| 2019-02-06 | $8.22 | $8.22 | 46,520 | — | — |
| 2019-02-05 | $8.27 | $8.27 | 59,093 | — | — |
| 2019-02-04 | $8.25 | $8.25 | 40,653 | — | — |
| 2019-02-01 | $8.30 | $8.30 | 97,371 | — | — |
| 2019-01-31 | $8.30 | $8.30 | 96,114 | — | — |
| 2019-01-30 | $8.37 | $8.37 | 114,554 | — | — |
| 2019-01-29 | $8.42 | $8.42 | 87,592 | — | — |
| 2019-01-28 | $8.36 | $8.36 | 64,821 | — | — |
| 2019-01-25 | $8.32 | $8.32 | 66,916 | — | — |
| 2019-01-24 | $8.29 | $8.29 | 113,017 | — | — |
| 2019-01-23 | $8.52 | $8.52 | 129,781 | — | — |
| 2019-01-22 | $8.45 | $8.45 | 276,466 | — | — |
| 2019-01-18 | $8.31 | $8.31 | 110,642 | — | — |
| 2019-01-17 | $8.41 | $8.41 | 1,151,128 | — | — |