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
- 2010-02-22 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 | $13.51 | $13.51 | 0 | — | — |
| 2019-12-30 | $13.51 | $13.51 | 143 | — | — |
| 2019-12-27 | $13.30 | $13.30 | 0 | — | — |
| 2019-12-26 | $13.30 | $13.30 | 0 | — | — |
| 2019-12-24 | $13.30 | $13.30 | 0 | — | — |
| 2019-12-23 | $13.30 | $13.30 | 1,000 | — | — |
| 2019-12-20 | $13.02 | $13.02 | 729 | — | — |
| 2019-12-19 | $12.32 | $12.32 | 29 | — | — |
| 2019-12-18 | $12.81 | $12.81 | 286 | — | — |
| 2019-12-17 | $12.39 | $12.39 | 786 | — | — |
| 2019-12-16 | $12.25 | $12.25 | 0 | — | — |
| 2019-12-13 | $12.25 | $12.25 | 100 | — | — |
| 2019-12-12 | $12.32 | $12.32 | 0 | — | — |
| 2019-12-11 | $12.32 | $12.32 | 357 | — | — |
| 2019-12-10 | $12.74 | $12.74 | 2,129 | — | — |
| 2019-12-09 | $13.44 | $13.44 | 1,943 | — | — |
| 2019-12-06 | $13.09 | $13.09 | 1,500 | — | — |
| 2019-12-05 | $12.60 | $12.60 | 0 | — | — |
| 2019-12-04 | $12.60 | $12.60 | 2,429 | — | — |
| 2019-12-03 | $12.74 | $12.74 | 1,671 | — | — |
| 2019-12-02 | $12.04 | $12.04 | 14 | — | — |
| 2019-11-29 | $12.04 | $12.04 | 29 | — | — |
| 2019-11-27 | $12.39 | $12.39 | 0 | — | — |
| 2019-11-26 | $12.39 | $12.39 | 1,929 | — | — |
| 2019-11-25 | $11.62 | $11.62 | 0 | — | — |
| 2019-11-22 | $11.62 | $11.62 | 4,214 | — | — |
| 2019-11-21 | $10.92 | $10.92 | 29 | — | — |
| 2019-11-20 | $10.71 | $10.71 | 0 | — | — |
| 2019-11-19 | $10.71 | $10.71 | 0 | — | — |
| 2019-11-18 | $10.71 | $10.71 | 9,357 | — | — |
| 2019-11-15 | $11.20 | $11.20 | 0 | — | — |
| 2019-11-14 | $11.20 | $11.20 | 14 | — | — |
| 2019-11-13 | $11.27 | $11.27 | 1,000 | — | — |
| 2019-11-12 | $11.34 | $11.34 | 0 | — | — |
| 2019-11-11 | $11.34 | $11.34 | 100 | — | — |
| 2019-11-08 | $11.34 | $11.34 | 471 | — | — |
| 2019-11-07 | $11.27 | $11.27 | 300 | — | — |
| 2019-11-06 | $10.85 | $10.85 | 0 | — | — |
| 2019-11-05 | $10.85 | $10.85 | 3,071 | — | — |
| 2019-11-04 | $10.78 | $10.78 | 0 | — | — |
| 2019-11-01 | $10.78 | $10.78 | 200 | — | — |
| 2019-10-31 | $10.36 | $10.36 | 329 | — | — |
| 2019-10-30 | $10.57 | $10.57 | 1,500 | — | — |
| 2019-10-29 | $9.80 | $9.80 | 1,457 | — | — |
| 2019-10-28 | $10.01 | $10.01 | 1,343 | — | — |
| 2019-10-25 | $9.38 | $9.38 | 4,086 | — | — |
| 2019-10-24 | $9.17 | $9.17 | 1,929 | — | — |
| 2019-10-23 | $9.03 | $9.03 | 5,486 | — | — |
| 2019-10-22 | $8.89 | $8.89 | 2,429 | — | — |
| 2019-10-21 | $8.82 | $8.82 | 16,000 | — | — |
| 2019-10-18 | $7.42 | $7.42 | 3,229 | — | — |
| 2019-10-17 | $7.63 | $7.63 | 143 | — | — |
| 2019-10-16 | $7.56 | $7.56 | 171 | — | — |
| 2019-10-15 | $7.63 | $7.63 | 171 | — | — |
| 2019-10-14 | $7.77 | $7.77 | 0 | — | — |
| 2019-10-11 | $7.77 | $7.77 | 0 | — | — |
| 2019-10-10 | $7.77 | $7.77 | 0 | — | — |
| 2019-10-09 | $7.77 | $7.77 | 643 | — | — |
| 2019-10-08 | $7.77 | $7.77 | 0 | — | — |
| 2019-10-07 | $7.77 | $7.77 | 357 | — | — |
| 2019-10-04 | $7.49 | $7.49 | 0 | — | — |
| 2019-10-03 | $7.49 | $7.49 | 0 | — | — |
| 2019-10-02 | $7.49 | $7.49 | 0 | — | — |
| 2019-10-01 | $7.49 | $7.49 | 0 | — | — |
| 2019-09-30 | $7.49 | $7.49 | 43 | — | — |
| 2019-09-27 | $7.42 | $7.42 | 0 | — | — |
| 2019-09-26 | $7.42 | $7.42 | 1,257 | — | — |
| 2019-09-25 | $7.70 | $7.70 | 157 | — | — |
| 2019-09-24 | $7.84 | $7.84 | 714 | — | — |
| 2019-09-23 | $8.05 | $8.05 | 71 | — | — |
| 2019-09-20 | $7.91 | $7.91 | 3,486 | — | — |
| 2019-09-19 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-18 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-17 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-16 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-13 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-12 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-11 | $7.77 | $7.77 | 0 | — | — |
| 2019-09-10 | $7.77 | $7.77 | 1,286 | — | — |
| 2019-09-09 | $7.77 | $7.77 | 1,186 | — | — |
| 2019-09-06 | $7.77 | $7.77 | 4,114 | — | — |
| 2019-09-05 | $7.42 | $7.42 | 0 | — | — |
| 2019-09-04 | $7.42 | $7.42 | 1,143 | — | — |
| 2019-09-03 | $8.12 | $8.12 | 0 | — | — |
| 2019-08-30 | $8.12 | $8.12 | 0 | — | — |
| 2019-08-29 | $8.12 | $8.12 | 0 | — | — |
| 2019-08-28 | $8.12 | $8.12 | 0 | — | — |
| 2019-08-27 | $8.12 | $8.12 | 0 | — | — |
| 2019-08-26 | $8.12 | $8.12 | 0 | — | — |
| 2019-08-23 | $8.12 | $8.12 | 571 | — | — |
| 2019-08-22 | $8.19 | $8.19 | 0 | — | — |
| 2019-08-21 | $8.19 | $8.19 | 0 | — | — |
| 2019-08-20 | $8.19 | $8.19 | 643 | — | — |
| 2019-08-19 | $8.26 | $8.26 | 0 | — | — |
| 2019-08-16 | $8.26 | $8.26 | 0 | — | — |
| 2019-08-15 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-14 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-13 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-12 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-09 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-08 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-07 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-06 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-05 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-02 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-08-01 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-07-31 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-07-30 | $8.26 | $8.26 | 1,157 | — | — |
| 2019-07-29 | $8.26 | $8.26 | 357 | — | — |
| 2019-07-26 | $8.26 | $8.26 | 357 | — | — |
| 2019-07-25 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-24 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-23 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-22 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-19 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-18 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-17 | $8.68 | $8.68 | 0 | — | — |
| 2019-07-16 | $8.68 | $8.68 | 43 | — | — |
| 2019-07-15 | $8.75 | $8.75 | 0 | — | — |
| 2019-07-12 | $8.75 | $8.75 | 0 | — | — |
| 2019-07-11 | $8.75 | $8.75 | 143 | — | — |
| 2019-07-10 | $8.54 | $8.54 | 0 | — | — |
| 2019-07-09 | $8.54 | $8.54 | 443 | — | — |
| 2019-07-08 | $8.40 | $8.40 | 2,043 | — | — |
| 2019-07-05 | $8.26 | $8.26 | 7,143 | — | — |
| 2019-07-03 | $8.40 | $8.40 | 0 | — | — |
| 2019-07-02 | $8.40 | $8.40 | 0 | — | — |
| 2019-07-01 | $8.40 | $8.40 | 0 | — | — |
| 2019-06-28 | $8.40 | $8.40 | 0 | — | — |
| 2019-06-27 | $8.40 | $8.40 | 129 | — | — |
| 2019-06-26 | $7.98 | $7.98 | 39,900 | — | — |
| 2019-06-25 | $8.54 | $8.54 | 0 | — | — |
| 2019-06-24 | $8.54 | $8.54 | 71 | — | — |
| 2019-06-21 | $8.82 | $8.82 | 0 | — | — |
| 2019-06-20 | $8.82 | $8.82 | 15,229 | — | — |
| 2019-06-19 | $8.89 | $8.89 | 0 | — | — |
| 2019-06-18 | $8.89 | $8.89 | 4,500 | — | — |
| 2019-06-17 | $8.40 | $8.40 | 0 | — | — |
| 2019-06-14 | $8.40 | $8.40 | 0 | — | — |
| 2019-06-13 | $8.40 | $8.40 | 1,229 | — | — |
| 2019-06-12 | $8.61 | $8.61 | 0 | — | — |
| 2019-06-11 | $8.61 | $8.61 | 14 | — | — |
| 2019-06-10 | $8.61 | $8.61 | 429 | — | — |
| 2019-06-07 | $8.68 | $8.68 | 5,500 | — | — |
| 2019-06-06 | $8.47 | $8.47 | 0 | — | — |
| 2019-06-05 | $8.47 | $8.47 | 2,857 | — | — |
| 2019-06-04 | $8.12 | $8.12 | 0 | — | — |
| 2019-06-03 | $8.12 | $8.12 | 0 | — | — |
| 2019-05-31 | $8.12 | $8.12 | 5,314 | — | — |
| 2019-05-30 | $8.05 | $8.05 | 12,500 | — | — |
| 2019-05-29 | $8.05 | $8.05 | 14,286 | — | — |
| 2019-05-28 | $9.10 | $9.10 | 3,857 | — | — |
| 2019-05-24 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-23 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-22 | $8.96 | $8.96 | 14 | — | — |
| 2019-05-21 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-20 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-17 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-16 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-15 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-14 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-13 | $8.96 | $8.96 | 0 | — | — |
| 2019-05-10 | $8.96 | $8.96 | 143 | — | — |
| 2019-05-09 | $8.68 | $8.68 | 14 | — | — |
| 2019-05-08 | $8.68 | $8.68 | 129 | — | — |
| 2019-05-07 | $9.10 | $9.10 | 0 | — | — |
| 2019-05-06 | $9.10 | $9.10 | 0 | — | — |
| 2019-05-03 | $9.10 | $9.10 | 357 | — | — |
| 2019-05-02 | $9.03 | $9.03 | 0 | — | — |
| 2019-05-01 | $9.03 | $9.03 | 0 | — | — |
| 2019-04-30 | $9.03 | $9.03 | 5,500 | — | — |
| 2019-04-29 | $9.03 | $9.03 | 0 | — | — |
| 2019-04-26 | $9.03 | $9.03 | 357 | — | — |
| 2019-04-25 | $9.03 | $9.03 | 7,429 | — | — |
| 2019-04-24 | $9.03 | $9.03 | 5,686 | — | — |
| 2019-04-23 | $8.96 | $8.96 | 814 | — | — |
| 2019-04-22 | $8.82 | $8.82 | 37,086 | — | — |
| 2019-04-18 | $8.54 | $8.54 | 66,529 | — | — |
| 2019-04-17 | $7.98 | $7.98 | 1,329 | — | — |
| 2019-04-16 | $7.98 | $7.98 | 43 | — | — |
| 2019-04-15 | $7.91 | $7.91 | 2,171 | — | — |
| 2019-04-12 | $7.98 | $7.98 | 400 | — | — |
| 2019-04-11 | $7.84 | $7.84 | 286 | — | — |
| 2019-04-10 | $7.91 | $7.91 | 0 | — | — |
| 2019-04-09 | $7.91 | $7.91 | 714 | — | — |
| 2019-04-08 | $7.70 | $7.70 | 0 | — | — |
| 2019-04-05 | $7.70 | $7.70 | 0 | — | — |
| 2019-04-04 | $7.70 | $7.70 | 71 | — | — |
| 2019-04-03 | $7.77 | $7.77 | 314 | — | — |
| 2019-04-02 | $7.84 | $7.84 | 43 | — | — |
| 2019-04-01 | $7.98 | $7.98 | 2,200 | — | — |
| 2019-03-29 | $7.91 | $7.91 | 1,614 | — | — |
| 2019-03-28 | $7.84 | $7.84 | 386 | — | — |
| 2019-03-27 | $7.98 | $7.98 | 0 | — | — |
| 2019-03-26 | $7.98 | $7.98 | 714 | — | — |
| 2019-03-25 | $8.05 | $8.05 | 14 | — | — |
| 2019-03-22 | $8.12 | $8.12 | 0 | — | — |
| 2019-03-21 | $8.12 | $8.12 | 129 | — | — |
| 2019-03-20 | $8.05 | $8.05 | 186 | — | — |
| 2019-03-19 | $8.05 | $8.05 | 0 | — | — |
| 2019-03-18 | $8.05 | $8.05 | 0 | — | — |
| 2019-03-15 | $8.05 | $8.05 | 0 | — | — |
| 2019-03-14 | $8.05 | $8.05 | 286 | — | — |
| 2019-03-13 | $7.84 | $7.84 | 1,143 | — | — |
| 2019-03-12 | $7.49 | $7.49 | 0 | — | — |
| 2019-03-11 | $7.49 | $7.49 | 100 | — | — |
| 2019-03-08 | $7.56 | $7.56 | 1,214 | — | — |
| 2019-03-07 | $8.12 | $8.12 | 0 | — | — |
| 2019-03-06 | $8.12 | $8.12 | 14 | — | — |
| 2019-03-05 | $8.47 | $8.47 | 0 | — | — |
| 2019-03-04 | $8.47 | $8.47 | 0 | — | — |
| 2019-03-01 | $8.47 | $8.47 | 2,857 | — | — |
| 2019-02-28 | $8.47 | $8.47 | 0 | — | — |
| 2019-02-27 | $8.47 | $8.47 | 529 | — | — |
| 2019-02-26 | $8.40 | $8.40 | 77,114 | — | — |
| 2019-02-25 | $8.26 | $8.26 | 30,643 | — | — |
| 2019-02-22 | $8.89 | $8.89 | 4,014 | — | — |
| 2019-02-21 | $8.82 | $8.82 | 14,643 | — | — |
| 2019-02-20 | $8.89 | $8.89 | 1,500 | — | — |
| 2019-02-19 | $9.24 | $9.24 | 957 | — | — |
| 2019-02-15 | $9.24 | $9.24 | 22,329 | — | — |
| 2019-02-14 | $8.33 | $8.33 | 1,029 | — | — |
| 2019-02-13 | $8.47 | $8.47 | 357 | — | — |
| 2019-02-12 | $8.47 | $8.47 | 714 | — | — |
| 2019-02-11 | $8.82 | $8.82 | 143 | — | — |
| 2019-02-08 | $8.68 | $8.68 | 2,871 | — | — |
| 2019-02-07 | $7.63 | $7.63 | 1,471 | — | — |
| 2019-02-06 | $7.70 | $7.70 | 3,043 | — | — |
| 2019-02-05 | $7.56 | $7.56 | 6,743 | — | — |
| 2019-02-04 | $7.42 | $7.42 | 5,157 | — | — |
| 2019-02-01 | $7.21 | $7.21 | 1,243 | — | — |
| 2019-01-31 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-30 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-29 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-28 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-25 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-24 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-23 | $6.65 | $6.65 | 0 | — | — |
| 2019-01-22 | $6.65 | $6.65 | 29 | — | — |
| 2019-01-18 | $6.72 | $6.72 | 500 | — | — |
| 2019-01-17 | $6.58 | $6.58 | 114 | — | — |
| 2019-01-16 | $6.58 | $6.58 | 2,471 | — | — |
| 2019-01-15 | $6.44 | $6.44 | 571 | — | — |
| 2019-01-14 | $6.58 | $6.58 | 0 | — | — |
| 2019-01-11 | $6.58 | $6.58 | 0 | — | — |
| 2019-01-10 | $6.58 | $6.58 | 14 | — | — |
| 2019-01-09 | $6.16 | $6.16 | 0 | — | — |
| 2019-01-08 | $6.16 | $6.16 | 0 | — | — |
| 2019-01-07 | $6.16 | $6.16 | 286 | — | — |
| 2019-01-04 | $6.09 | $6.09 | 143 | — | — |
| 2019-01-03 | $6.23 | $6.23 | 0 | — | — |
| 2019-01-02 | $6.23 | $6.23 | 0 | — | — |