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
- 1997-09-25 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 | $8.52 | $8.52 | 7,700 | — | — |
| 2019-12-30 | $8.42 | $8.42 | 19,000 | — | — |
| 2019-12-27 | $8.43 | $8.43 | 12,400 | — | — |
| 2019-12-26 | $8.50 | $8.50 | 9,100 | — | — |
| 2019-12-24 | $8.64 | $8.64 | 3,600 | — | — |
| 2019-12-23 | $8.79 | $8.79 | 6,500 | — | — |
| 2019-12-20 | $8.68 | $8.68 | 36,800 | — | — |
| 2019-12-19 | $8.40 | $8.40 | 172,100 | — | — |
| 2019-12-18 | $9.21 | $9.21 | 5,600 | — | — |
| 2019-12-17 | $9.36 | $9.36 | 9,200 | — | — |
| 2019-12-16 | $9.38 | $9.38 | 20,500 | — | — |
| 2019-12-13 | $9.43 | $9.43 | 7,900 | — | — |
| 2019-12-12 | $9.82 | $9.82 | 2,600 | — | — |
| 2019-12-11 | $9.86 | $9.86 | 3,800 | — | — |
| 2019-12-10 | $9.98 | $9.98 | 4,100 | — | — |
| 2019-12-09 | $9.66 | $9.66 | 11,300 | — | — |
| 2019-12-06 | $9.85 | $9.85 | 600 | — | — |
| 2019-12-05 | $10.00 | $10.00 | 4,300 | — | — |
| 2019-12-04 | $9.94 | $9.94 | 12,400 | — | — |
| 2019-12-03 | $10.02 | $10.02 | 13,000 | — | — |
| 2019-12-02 | $10.00 | $10.00 | 12,500 | — | — |
| 2019-11-29 | $10.15 | $10.15 | 3,800 | — | — |
| 2019-11-27 | $9.77 | $9.77 | 400 | — | — |
| 2019-11-26 | $9.95 | $9.95 | 26,900 | — | — |
| 2019-11-25 | $9.94 | $9.94 | 12,400 | — | — |
| 2019-11-22 | $9.90 | $9.90 | 16,200 | — | — |
| 2019-11-21 | $9.90 | $9.90 | 5,400 | — | — |
| 2019-11-20 | $9.90 | $9.90 | 10,200 | — | — |
| 2019-11-19 | $9.75 | $9.75 | 1,100 | — | — |
| 2019-11-18 | $9.95 | $9.95 | 5,300 | — | — |
| 2019-11-15 | $10.00 | $10.00 | 6,300 | — | — |
| 2019-11-14 | $9.94 | $9.94 | 5,600 | — | — |
| 2019-11-13 | $9.60 | $9.60 | 9,600 | — | — |
| 2019-11-12 | $9.90 | $9.90 | 5,000 | — | — |
| 2019-11-11 | $10.00 | $10.00 | 7,400 | — | — |
| 2019-11-08 | $9.96 | $9.96 | 6,400 | — | — |
| 2019-11-07 | $10.07 | $10.07 | 42,700 | — | — |
| 2019-11-06 | $9.72 | $9.72 | 25,100 | — | — |
| 2019-11-05 | $10.08 | $10.08 | 8,700 | — | — |
| 2019-11-04 | $9.76 | $9.76 | 1,400 | — | — |
| 2019-11-01 | $10.03 | $10.03 | 5,900 | — | — |
| 2019-10-31 | $10.30 | $10.30 | 15,200 | — | — |
| 2019-10-30 | $10.20 | $10.20 | 6,900 | — | — |
| 2019-10-29 | $10.10 | $10.10 | 39,400 | — | — |
| 2019-10-28 | $9.66 | $9.66 | 11,700 | — | — |
| 2019-10-25 | $9.56 | $9.56 | 6,000 | — | — |
| 2019-10-24 | $9.85 | $9.85 | 8,800 | — | — |
| 2019-10-23 | $9.75 | $9.75 | 3,000 | — | — |
| 2019-10-22 | $9.76 | $9.76 | 8,700 | — | — |
| 2019-10-21 | $9.76 | $9.76 | 900 | — | — |
| 2019-10-18 | $9.72 | $9.72 | 12,100 | — | — |
| 2019-10-17 | $10.10 | $10.10 | 6,400 | — | — |
| 2019-10-16 | $9.92 | $9.92 | 7,300 | — | — |
| 2019-10-15 | $9.86 | $9.86 | 3,300 | — | — |
| 2019-10-14 | $9.93 | $9.93 | 18,500 | — | — |
| 2019-10-11 | $10.02 | $10.02 | 30,100 | — | — |
| 2019-10-10 | $9.87 | $9.87 | 73,400 | — | — |
| 2019-10-09 | $9.15 | $9.15 | 3,300 | — | — |
| 2019-10-08 | $9.47 | $9.47 | 23,000 | — | — |
| 2019-10-07 | $9.09 | $9.09 | 11,300 | — | — |
| 2019-10-04 | $9.09 | $9.09 | 2,800 | — | — |
| 2019-10-03 | $9.00 | $9.00 | 13,400 | — | — |
| 2019-10-02 | $8.80 | $8.80 | 5,500 | — | — |
| 2019-10-01 | $8.85 | $8.85 | 48,400 | — | — |
| 2019-09-30 | $9.16 | $9.16 | 37,200 | — | — |
| 2019-09-27 | $9.55 | $9.55 | 600 | — | — |
| 2019-09-26 | $9.48 | $9.48 | 6,900 | — | — |
| 2019-09-25 | $9.36 | $9.36 | 30,900 | — | — |
| 2019-09-24 | $9.28 | $9.28 | 53,200 | — | — |
| 2019-09-23 | $9.15 | $9.15 | 3,600 | — | — |
| 2019-09-20 | $9.16 | $9.16 | 4,800 | — | — |
| 2019-09-19 | $9.21 | $9.21 | 2,600 | — | — |
| 2019-09-18 | $9.10 | $9.10 | 6,300 | — | — |
| 2019-09-17 | $9.24 | $9.24 | 300 | — | — |
| 2019-09-16 | $9.22 | $9.22 | 4,600 | — | — |
| 2019-09-13 | $9.51 | $9.51 | 1,600 | — | — |
| 2019-09-12 | $9.32 | $9.32 | 6,600 | — | — |
| 2019-09-11 | $9.47 | $9.47 | 20,100 | — | — |
| 2019-09-10 | $9.31 | $9.31 | 2,100 | — | — |
| 2019-09-09 | $9.44 | $9.44 | 4,200 | — | — |
| 2019-09-06 | $9.44 | $9.44 | 6,700 | — | — |
| 2019-09-05 | $9.54 | $9.54 | 24,200 | — | — |
| 2019-09-04 | $9.29 | $9.29 | 33,700 | — | — |
| 2019-09-03 | $9.59 | $9.59 | 18,100 | — | — |
| 2019-08-30 | $9.40 | $9.40 | 13,200 | — | — |
| 2019-08-29 | $9.17 | $9.17 | 14,000 | — | — |
| 2019-08-28 | $9.20 | $9.20 | 58,200 | — | — |
| 2019-08-27 | $8.66 | $8.66 | 16,500 | — | — |
| 2019-08-26 | $9.00 | $9.00 | 13,600 | — | — |
| 2019-08-23 | $8.88 | $8.88 | 16,400 | — | — |
| 2019-08-22 | $9.25 | $9.25 | 42,200 | — | — |
| 2019-08-21 | $9.20 | $9.20 | 13,200 | — | — |
| 2019-08-20 | $9.00 | $9.00 | 29,000 | — | — |
| 2019-08-19 | $9.12 | $9.12 | 22,400 | — | — |
| 2019-08-16 | $9.60 | $9.60 | 22,300 | — | — |
| 2019-08-15 | $9.62 | $9.62 | 24,400 | — | — |
| 2019-08-14 | $9.26 | $9.26 | 48,000 | — | — |
| 2019-08-13 | $8.37 | $8.37 | 27,100 | — | — |
| 2019-08-12 | $8.09 | $8.09 | 47,300 | — | — |
| 2019-08-09 | $7.80 | $7.80 | 11,300 | — | — |
| 2019-08-08 | $7.44 | $7.44 | 6,300 | — | — |
| 2019-08-07 | $7.16 | $7.16 | 600 | — | — |
| 2019-08-06 | $7.45 | $7.45 | 14,200 | — | — |
| 2019-08-05 | $7.15 | $7.15 | 12,800 | — | — |
| 2019-08-02 | $7.68 | $7.68 | 3,700 | — | — |
| 2019-08-01 | $7.62 | $7.62 | 14,300 | — | — |
| 2019-07-31 | $7.84 | $7.84 | 4,100 | — | — |
| 2019-07-30 | $7.89 | $7.89 | 3,300 | — | — |
| 2019-07-29 | $7.96 | $7.96 | 1,900 | — | — |
| 2019-07-26 | $7.98 | $7.98 | 500 | — | — |
| 2019-07-25 | $7.90 | $7.90 | 1,400 | — | — |
| 2019-07-24 | $7.74 | $7.74 | 9,100 | — | — |
| 2019-07-23 | $7.40 | $7.40 | 6,900 | — | — |
| 2019-07-22 | $7.32 | $7.32 | 19,700 | — | — |
| 2019-07-19 | $7.12 | $7.12 | 20,700 | — | — |
| 2019-07-18 | $7.00 | $7.00 | 56,100 | — | — |
| 2019-07-17 | $7.60 | $7.60 | 8,300 | — | — |
| 2019-07-16 | $8.00 | $8.00 | 2,200 | — | — |
| 2019-07-15 | $7.91 | $7.91 | 11,000 | — | — |
| 2019-07-12 | $8.05 | $8.05 | 17,900 | — | — |
| 2019-07-11 | $8.21 | $8.21 | 6,800 | — | — |
| 2019-07-10 | $8.09 | $8.09 | 3,600 | — | — |
| 2019-07-09 | $8.02 | $8.02 | 300 | — | — |
| 2019-07-08 | $8.05 | $8.05 | 2,800 | — | — |
| 2019-07-05 | $7.89 | $7.89 | 1,100 | — | — |
| 2019-07-03 | $7.89 | $7.89 | 200 | — | — |
| 2019-07-02 | $8.07 | $8.07 | 46,100 | — | — |
| 2019-07-01 | $7.86 | $7.86 | 8,600 | — | — |
| 2019-06-28 | $8.23 | $8.23 | 5,100 | — | — |
| 2019-06-27 | $8.00 | $8.00 | 13,400 | — | — |
| 2019-06-26 | $7.90 | $7.90 | 12,500 | — | — |
| 2019-06-25 | $8.00 | $8.00 | 4,100 | — | — |
| 2019-06-24 | $8.14 | $8.14 | 500 | — | — |
| 2019-06-21 | $8.24 | $8.24 | 6,600 | — | — |
| 2019-06-20 | $8.01 | $8.01 | 6,100 | — | — |
| 2019-06-19 | $8.30 | $8.30 | 26,200 | — | — |
| 2019-06-18 | $8.26 | $8.26 | 2,300 | — | — |
| 2019-06-17 | $8.26 | $8.26 | 21,900 | — | — |
| 2019-06-14 | $8.38 | $8.38 | 5,600 | — | — |
| 2019-06-13 | $8.42 | $8.42 | 12,600 | — | — |
| 2019-06-12 | $8.70 | $8.70 | 38,800 | — | — |
| 2019-06-11 | $8.31 | $8.31 | 11,400 | — | — |
| 2019-06-10 | $8.86 | $8.86 | 6,100 | — | — |
| 2019-06-07 | $8.76 | $8.76 | 8,100 | — | — |
| 2019-06-06 | $8.76 | $8.76 | 5,700 | — | — |
| 2019-06-05 | $8.37 | $8.37 | 9,400 | — | — |
| 2019-06-04 | $8.58 | $8.58 | 13,900 | — | — |
| 2019-06-03 | $8.70 | $8.70 | 4,600 | — | — |
| 2019-05-31 | $8.65 | $8.65 | 17,300 | — | — |
| 2019-05-30 | $8.50 | $8.50 | 8,600 | — | — |
| 2019-05-29 | $8.14 | $8.14 | 3,700 | — | — |
| 2019-05-28 | $8.15 | $8.15 | 21,500 | — | — |
| 2019-05-24 | $7.91 | $7.91 | 2,500 | — | — |
| 2019-05-23 | $7.91 | $7.91 | 1,500 | — | — |
| 2019-05-22 | $7.90 | $7.90 | 12,300 | — | — |
| 2019-05-21 | $8.02 | $8.02 | 1,700 | — | — |
| 2019-05-20 | $8.31 | $8.31 | 3,700 | — | — |
| 2019-05-17 | $8.30 | $8.30 | 5,700 | — | — |
| 2019-05-16 | $8.23 | $8.23 | 10,600 | — | — |
| 2019-05-15 | $8.35 | $8.35 | 9,600 | — | — |
| 2019-05-14 | $8.18 | $8.18 | 6,800 | — | — |
| 2019-05-13 | $8.48 | $8.48 | 14,900 | — | — |
| 2019-05-10 | $8.69 | $8.69 | 6,600 | — | — |
| 2019-05-09 | $8.88 | $8.88 | 25,000 | — | — |
| 2019-05-08 | $8.62 | $8.62 | 23,000 | — | — |
| 2019-05-07 | $8.73 | $8.73 | 100,600 | — | — |
| 2019-05-06 | $8.70 | $8.70 | 11,100 | — | — |
| 2019-05-03 | $8.69 | $8.69 | 9,600 | — | — |
| 2019-05-02 | $8.63 | $8.63 | 19,000 | — | — |
| 2019-05-01 | $8.65 | $8.65 | 29,400 | — | — |
| 2019-04-30 | $8.61 | $8.61 | 16,600 | — | — |
| 2019-04-29 | $8.54 | $8.54 | 17,300 | — | — |
| 2019-04-26 | $8.29 | $8.29 | 15,200 | — | — |
| 2019-04-25 | $8.81 | $8.81 | 24,400 | — | — |
| 2019-04-24 | $8.82 | $8.82 | 2,700 | — | — |
| 2019-04-23 | $8.80 | $8.80 | 137,800 | — | — |
| 2019-04-22 | $8.52 | $8.52 | 26,000 | — | — |
| 2019-04-18 | $8.73 | $8.73 | 39,900 | — | — |
| 2019-04-17 | $8.66 | $8.66 | 63,000 | — | — |
| 2019-04-16 | $7.99 | $7.99 | 1,700 | — | — |
| 2019-04-15 | $7.93 | $7.93 | 4,300 | — | — |
| 2019-04-12 | $7.97 | $7.97 | 2,600 | — | — |
| 2019-04-11 | $7.82 | $7.82 | 6,200 | — | — |
| 2019-04-10 | $7.76 | $7.76 | 9,200 | — | — |
| 2019-04-09 | $7.97 | $7.97 | 16,600 | — | — |
| 2019-04-08 | $8.08 | $8.08 | 2,500 | — | — |
| 2019-04-05 | $7.93 | $7.93 | 900 | — | — |
| 2019-04-04 | $7.98 | $7.98 | 5,900 | — | — |
| 2019-04-03 | $7.99 | $7.99 | 18,400 | — | — |
| 2019-04-02 | $8.14 | $8.14 | 12,400 | — | — |
| 2019-04-01 | $7.90 | $7.90 | 9,400 | — | — |
| 2019-03-29 | $7.42 | $7.42 | 9,400 | — | — |
| 2019-03-28 | $7.24 | $7.24 | 4,900 | — | — |
| 2019-03-27 | $7.22 | $7.22 | 12,800 | — | — |
| 2019-03-26 | $7.30 | $7.30 | 17,900 | — | — |
| 2019-03-25 | $7.50 | $7.50 | 46,000 | — | — |
| 2019-03-22 | $7.32 | $7.32 | 18,200 | — | — |
| 2019-03-21 | $7.19 | $7.19 | 7,100 | — | — |
| 2019-03-20 | $7.28 | $7.28 | 21,900 | — | — |
| 2019-03-19 | $7.31 | $7.31 | 11,100 | — | — |
| 2019-03-18 | $7.28 | $7.28 | 23,400 | — | — |
| 2019-03-15 | $7.42 | $7.42 | 11,800 | — | — |
| 2019-03-14 | $7.51 | $7.51 | 33,700 | — | — |
| 2019-03-13 | $7.51 | $7.51 | 34,000 | — | — |
| 2019-03-12 | $7.59 | $7.59 | 26,400 | — | — |
| 2019-03-11 | $7.46 | $7.46 | 44,200 | — | — |
| 2019-03-08 | $7.54 | $7.54 | 10,900 | — | — |
| 2019-03-07 | $7.53 | $7.53 | 53,300 | — | — |
| 2019-03-06 | $7.50 | $7.50 | 1,200 | — | — |
| 2019-03-05 | $7.50 | $7.50 | 46,100 | — | — |
| 2019-03-04 | $7.53 | $7.53 | 42,100 | — | — |
| 2019-03-01 | $7.81 | $7.81 | 37,100 | — | — |
| 2019-02-28 | $7.60 | $7.60 | 44,100 | — | — |
| 2019-02-27 | $7.50 | $7.50 | 32,000 | — | — |
| 2019-02-26 | $7.60 | $7.60 | 78,700 | — | — |
| 2019-02-25 | $7.65 | $7.65 | 82,900 | — | — |
| 2019-02-22 | $7.64 | $7.64 | 41,700 | — | — |
| 2019-02-21 | $7.55 | $7.55 | 5,000 | — | — |
| 2019-02-20 | $7.72 | $7.72 | 15,200 | — | — |
| 2019-02-19 | $7.74 | $7.74 | 10,200 | — | — |
| 2019-02-15 | $7.62 | $7.62 | 28,100 | — | — |
| 2019-02-14 | $7.70 | $7.70 | 55,400 | — | — |
| 2019-02-13 | $7.52 | $7.52 | 69,700 | — | — |
| 2019-02-12 | $7.65 | $7.65 | 179,400 | — | — |
| 2019-02-11 | $8.05 | $8.05 | 20,000 | — | — |
| 2019-02-08 | $8.01 | $8.01 | 13,600 | — | — |
| 2019-02-07 | $8.32 | $8.32 | 4,200 | — | — |
| 2019-02-06 | $8.25 | $8.25 | 8,500 | — | — |
| 2019-02-05 | $8.26 | $8.26 | 30,900 | — | — |
| 2019-02-04 | $8.40 | $8.40 | 25,800 | — | — |
| 2019-02-01 | $8.19 | $8.19 | 3,900 | — | — |
| 2019-01-31 | $8.29 | $8.29 | 4,800 | — | — |
| 2019-01-30 | $8.32 | $8.32 | 7,200 | — | — |
| 2019-01-29 | $8.30 | $8.30 | 3,100 | — | — |
| 2019-01-28 | $8.21 | $8.21 | 5,000 | — | — |
| 2019-01-25 | $8.03 | $8.03 | 7,100 | — | — |
| 2019-01-24 | $8.09 | $8.09 | 9,300 | — | — |
| 2019-01-23 | $7.81 | $7.81 | 13,700 | — | — |
| 2019-01-22 | $7.80 | $7.80 | 17,800 | — | — |
| 2019-01-18 | $8.21 | $8.21 | 9,000 | — | — |
| 2019-01-17 | $8.01 | $8.01 | 9,200 | — | — |
| 2019-01-16 | $7.81 | $7.81 | 34,200 | — | — |
| 2019-01-15 | $8.14 | $8.14 | 31,600 | — | — |
| 2019-01-14 | $8.39 | $8.39 | 4,900 | — | — |
| 2019-01-11 | $8.53 | $8.53 | 3,600 | — | — |
| 2019-01-10 | $8.40 | $8.40 | 15,900 | — | — |
| 2019-01-09 | $7.85 | $7.85 | 115,800 | — | — |
| 2019-01-08 | $7.90 | $7.90 | 85,400 | — | — |
| 2019-01-07 | $7.65 | $7.65 | 19,900 | — | — |
| 2019-01-04 | $7.87 | $7.87 | 19,700 | — | — |
| 2019-01-03 | $7.83 | $7.83 | 16,300 | — | — |
| 2019-01-02 | $7.64 | $7.64 | 12,300 | — | — |