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
- 1999-10-19 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 | $7.38 | $7.97 | 10,783 | — | — |
| 2019-12-30 | $7.14 | $7.71 | 26,717 | — | — |
| 2019-12-27 | $7.56 | $8.16 | 7,733 | — | — |
| 2019-12-26 | $7.50 | $8.10 | 6,533 | — | — |
| 2019-12-24 | $7.68 | $8.29 | 1,567 | — | — |
| 2019-12-23 | $7.50 | $8.10 | 16,200 | — | — |
| 2019-12-20 | $7.80 | $8.42 | 4,650 | — | — |
| 2019-12-19 | $7.56 | $8.16 | 2,917 | — | — |
| 2019-12-18 | $7.80 | $8.42 | 5,400 | — | — |
| 2019-12-17 | $7.62 | $8.23 | 5,817 | — | — |
| 2019-12-16 | $7.68 | $8.29 | 9,683 | — | — |
| 2019-12-13 | $7.62 | $8.23 | 15,100 | — | — |
| 2019-12-12 | $7.74 | $8.36 | 4,733 | — | — |
| 2019-12-11 | $7.68 | $8.29 | 2,433 | — | — |
| 2019-12-10 | $7.80 | $8.42 | 2,567 | — | — |
| 2019-12-09 | $7.80 | $8.42 | 767 | — | — |
| 2019-12-06 | $8.04 | $8.68 | 2,817 | — | — |
| 2019-12-05 | $8.10 | $8.75 | 1,150 | — | — |
| 2019-12-04 | $7.98 | $8.62 | 4,817 | — | — |
| 2019-12-03 | $8.04 | $8.68 | 4,667 | — | — |
| 2019-12-02 | $8.10 | $8.75 | 4,083 | — | — |
| 2019-11-29 | $7.92 | $8.55 | 3,233 | — | — |
| 2019-11-27 | $8.10 | $8.75 | 3,383 | — | — |
| 2019-11-26 | $7.86 | $8.49 | 6,583 | — | — |
| 2019-11-25 | $7.68 | $8.29 | 4,517 | — | — |
| 2019-11-22 | $7.56 | $8.16 | 1,867 | — | — |
| 2019-11-21 | $7.38 | $7.97 | 4,167 | — | — |
| 2019-11-20 | $7.56 | $8.16 | 1,717 | — | — |
| 2019-11-19 | $7.32 | $7.90 | 17,450 | — | — |
| 2019-11-18 | $8.10 | $8.75 | 1,100 | — | — |
| 2019-11-15 | $8.16 | $8.81 | 5,483 | — | — |
| 2019-11-14 | $8.16 | $8.81 | 6,783 | — | — |
| 2019-11-13 | $8.10 | $8.75 | 4,750 | — | — |
| 2019-11-12 | $8.16 | $8.81 | 2,617 | — | — |
| 2019-11-11 | $8.34 | $9.00 | 2,483 | — | — |
| 2019-11-08 | $7.92 | $8.55 | 2,917 | — | — |
| 2019-11-07 | $7.92 | $8.55 | 2,200 | — | — |
| 2019-11-06 | $8.04 | $8.68 | 2,167 | — | — |
| 2019-11-05 | $7.92 | $8.55 | 2,467 | — | — |
| 2019-11-04 | $7.68 | $8.29 | 9,567 | — | — |
| 2019-11-01 | $7.62 | $8.23 | 5,133 | — | — |
| 2019-10-31 | $7.62 | $8.23 | 1,167 | — | — |
| 2019-10-30 | $7.56 | $8.16 | 4,083 | — | — |
| 2019-10-29 | $7.62 | $8.23 | 5,900 | — | — |
| 2019-10-28 | $7.80 | $8.42 | 8,700 | — | — |
| 2019-10-25 | $7.86 | $8.49 | 3,383 | — | — |
| 2019-10-24 | $8.04 | $8.68 | 4,550 | — | — |
| 2019-10-23 | $8.28 | $8.94 | 1,767 | — | — |
| 2019-10-22 | $8.40 | $9.07 | 3,817 | — | — |
| 2019-10-21 | $8.34 | $9.00 | 13,167 | — | — |
| 2019-10-18 | $8.40 | $9.07 | 9,150 | — | — |
| 2019-10-17 | $8.52 | $9.20 | 7,683 | — | — |
| 2019-10-16 | $8.22 | $8.88 | 5,250 | — | — |
| 2019-10-15 | $8.40 | $9.07 | 2,250 | — | — |
| 2019-10-14 | $8.70 | $9.39 | 817 | — | — |
| 2019-10-11 | $8.46 | $9.13 | 2,433 | — | — |
| 2019-10-10 | $8.46 | $9.13 | 767 | — | — |
| 2019-10-09 | $8.46 | $9.13 | 4,333 | — | — |
| 2019-10-08 | $8.52 | $9.20 | 2,833 | — | — |
| 2019-10-07 | $8.40 | $9.07 | 2,717 | — | — |
| 2019-10-04 | $8.58 | $9.26 | 2,700 | — | — |
| 2019-10-03 | $8.70 | $9.39 | 8,483 | — | — |
| 2019-10-02 | $8.58 | $9.26 | 4,883 | — | — |
| 2019-10-01 | $8.52 | $9.20 | 17,617 | — | — |
| 2019-09-30 | $8.46 | $9.13 | 10,567 | — | — |
| 2019-09-27 | $8.16 | $8.81 | 900 | — | — |
| 2019-09-26 | $7.98 | $8.62 | 417 | — | — |
| 2019-09-25 | $7.98 | $8.62 | 4,233 | — | — |
| 2019-09-24 | $8.10 | $8.75 | 2,933 | — | — |
| 2019-09-23 | $8.34 | $9.00 | 2,433 | — | — |
| 2019-09-20 | $8.04 | $8.68 | 11,217 | — | — |
| 2019-09-19 | $7.74 | $8.36 | 4,117 | — | — |
| 2019-09-18 | $7.92 | $8.55 | 650 | — | — |
| 2019-09-17 | $7.92 | $8.55 | 2,067 | — | — |
| 2019-09-16 | $8.04 | $8.68 | 2,400 | — | — |
| 2019-09-13 | $8.22 | $8.88 | 4,400 | — | — |
| 2019-09-12 | $8.16 | $8.81 | 3,183 | — | — |
| 2019-09-11 | $8.28 | $8.94 | 7,133 | — | — |
| 2019-09-10 | $8.10 | $8.75 | 4,667 | — | — |
| 2019-09-09 | $7.92 | $8.55 | 2,367 | — | — |
| 2019-09-06 | $7.74 | $8.36 | 1,850 | — | — |
| 2019-09-05 | $7.56 | $8.16 | 1,417 | — | — |
| 2019-09-04 | $7.56 | $8.16 | 2,200 | — | — |
| 2019-09-03 | $7.44 | $8.03 | 833 | — | — |
| 2019-08-30 | $7.50 | $8.10 | 2,000 | — | — |
| 2019-08-29 | $7.44 | $8.03 | 700 | — | — |
| 2019-08-28 | $7.44 | $8.03 | 3,550 | — | — |
| 2019-08-27 | $7.26 | $7.84 | 2,033 | — | — |
| 2019-08-26 | $7.38 | $7.97 | 6,983 | — | — |
| 2019-08-23 | $7.44 | $8.03 | 10,117 | — | — |
| 2019-08-22 | $7.56 | $8.16 | 583 | — | — |
| 2019-08-21 | $7.50 | $8.10 | 9,383 | — | — |
| 2019-08-20 | $7.62 | $8.23 | 1,083 | — | — |
| 2019-08-19 | $7.62 | $8.23 | 8,650 | — | — |
| 2019-08-16 | $7.86 | $8.49 | 1,633 | — | — |
| 2019-08-15 | $7.74 | $8.36 | 933 | — | — |
| 2019-08-14 | $7.68 | $8.29 | 5,033 | — | — |
| 2019-08-13 | $7.86 | $8.49 | 4,067 | — | — |
| 2019-08-12 | $7.86 | $8.49 | 12,567 | — | — |
| 2019-08-09 | $7.92 | $8.55 | 9,517 | — | — |
| 2019-08-08 | $8.10 | $8.75 | 2,117 | — | — |
| 2019-08-07 | $7.86 | $8.49 | 6,967 | — | — |
| 2019-08-06 | $7.86 | $8.49 | 3,433 | — | — |
| 2019-08-05 | $7.86 | $8.49 | 14,867 | — | — |
| 2019-08-02 | $8.04 | $8.68 | 11,333 | — | — |
| 2019-08-01 | $8.22 | $8.88 | 6,883 | — | — |
| 2019-07-31 | $8.28 | $8.94 | 3,633 | — | — |
| 2019-07-30 | $8.52 | $9.20 | 7,567 | — | — |
| 2019-07-29 | $8.28 | $8.94 | 5,183 | — | — |
| 2019-07-26 | $8.34 | $9.00 | 4,817 | — | — |
| 2019-07-25 | $8.34 | $9.00 | 10,617 | — | — |
| 2019-07-24 | $8.58 | $9.26 | 8,250 | — | — |
| 2019-07-23 | $8.64 | $9.33 | 7,100 | — | — |
| 2019-07-22 | $8.64 | $9.33 | 9,267 | — | — |
| 2019-07-19 | $8.82 | $9.52 | 20,217 | — | — |
| 2019-07-18 | $9.36 | $10.11 | 121,383 | — | — |
| 2019-07-17 | $9.18 | $9.91 | 6,333 | — | — |
| 2019-07-16 | $9.06 | $9.78 | 14,717 | — | — |
| 2019-07-15 | $9.06 | $9.78 | 20,417 | — | — |
| 2019-07-12 | $8.46 | $9.13 | 3,233 | — | — |
| 2019-07-11 | $8.40 | $9.07 | 3,867 | — | — |
| 2019-07-10 | $8.46 | $9.13 | 2,017 | — | — |
| 2019-07-09 | $8.22 | $8.88 | 900 | — | — |
| 2019-07-08 | $8.40 | $9.07 | 3,150 | — | — |
| 2019-07-05 | $8.40 | $9.07 | 1,233 | — | — |
| 2019-07-03 | $8.40 | $9.07 | 383 | — | — |
| 2019-07-02 | $8.22 | $8.88 | 833 | — | — |
| 2019-07-01 | $8.28 | $8.94 | 1,467 | — | — |
| 2019-06-28 | $8.22 | $8.88 | 1,883 | — | — |
| 2019-06-27 | $8.40 | $9.07 | 2,933 | — | — |
| 2019-06-26 | $8.22 | $8.88 | 1,717 | — | — |
| 2019-06-25 | $8.04 | $8.68 | 6,683 | — | — |
| 2019-06-24 | $8.04 | $8.68 | 9,467 | — | — |
| 2019-06-21 | $8.22 | $8.88 | 1,633 | — | — |
| 2019-06-20 | $8.28 | $8.94 | 4,267 | — | — |
| 2019-06-19 | $8.34 | $9.00 | 1,900 | — | — |
| 2019-06-18 | $8.16 | $8.81 | 2,967 | — | — |
| 2019-06-17 | $8.34 | $9.00 | 3,067 | — | — |
| 2019-06-14 | $8.34 | $9.00 | 2,167 | — | — |
| 2019-06-13 | $8.28 | $8.94 | 2,900 | — | — |
| 2019-06-12 | $8.40 | $9.07 | 1,317 | — | — |
| 2019-06-11 | $8.40 | $9.07 | 900 | — | — |
| 2019-06-10 | $8.40 | $9.07 | 4,833 | — | — |
| 2019-06-07 | $8.34 | $9.00 | 1,817 | — | — |
| 2019-06-06 | $8.46 | $9.13 | 5,233 | — | — |
| 2019-06-05 | $8.40 | $9.07 | 2,683 | — | — |
| 2019-06-04 | $8.28 | $8.94 | 4,300 | — | — |
| 2019-06-03 | $7.98 | $8.62 | 2,500 | — | — |
| 2019-05-31 | $7.98 | $8.62 | 5,667 | — | — |
| 2019-05-30 | $7.92 | $8.55 | 4,417 | — | — |
| 2019-05-29 | $7.80 | $8.42 | 4,067 | — | — |
| 2019-05-28 | $7.92 | $8.55 | 6,667 | — | — |
| 2019-05-24 | $8.10 | $8.75 | 4,367 | — | — |
| 2019-05-23 | $8.04 | $8.57 | 3,317 | — | — |
| 2019-05-22 | $8.28 | $8.83 | 3,733 | — | — |
| 2019-05-21 | $8.16 | $8.70 | 3,633 | — | — |
| 2019-05-20 | $8.22 | $8.76 | 2,650 | — | — |
| 2019-05-17 | $8.10 | $8.63 | 3,100 | — | — |
| 2019-05-16 | $8.40 | $8.95 | 2,833 | — | — |
| 2019-05-15 | $8.22 | $8.76 | 1,600 | — | — |
| 2019-05-14 | $8.16 | $8.70 | 5,683 | — | — |
| 2019-05-13 | $8.34 | $8.89 | 6,550 | — | — |
| 2019-05-10 | $8.46 | $9.02 | 8,067 | — | — |
| 2019-05-09 | $8.40 | $8.95 | 1,367 | — | — |
| 2019-05-08 | $8.40 | $8.95 | 2,317 | — | — |
| 2019-05-07 | $8.40 | $8.95 | 4,083 | — | — |
| 2019-05-06 | $8.52 | $9.08 | 1,683 | — | — |
| 2019-05-03 | $8.58 | $9.15 | 2,483 | — | — |
| 2019-05-02 | $8.52 | $9.08 | 5,883 | — | — |
| 2019-05-01 | $8.46 | $9.02 | 1,933 | — | — |
| 2019-04-30 | $8.58 | $9.15 | 2,833 | — | — |
| 2019-04-29 | $8.58 | $9.15 | 19,983 | — | — |
| 2019-04-26 | $9.24 | $9.85 | 10,717 | — | — |
| 2019-04-25 | $9.12 | $9.72 | 1,933 | — | — |
| 2019-04-24 | $9.36 | $9.98 | 6,650 | — | — |
| 2019-04-23 | $9.12 | $9.72 | 8,133 | — | — |
| 2019-04-22 | $9.30 | $9.91 | 4,383 | — | — |
| 2019-04-18 | $9.18 | $9.79 | 6,783 | — | — |
| 2019-04-17 | $9.36 | $9.98 | 8,283 | — | — |
| 2019-04-16 | $9.48 | $10.11 | 4,033 | — | — |
| 2019-04-15 | $9.30 | $9.91 | 12,983 | — | — |
| 2019-04-12 | $9.36 | $9.98 | 8,100 | — | — |
| 2019-04-11 | $9.72 | $10.36 | 4,033 | — | — |
| 2019-04-10 | $9.60 | $10.23 | 9,867 | — | — |
| 2019-04-09 | $9.84 | $10.49 | 2,150 | — | — |
| 2019-04-08 | $9.60 | $10.23 | 16,117 | — | — |
| 2019-04-05 | $9.42 | $10.04 | 3,683 | — | — |
| 2019-04-04 | $9.42 | $10.04 | 1,883 | — | — |
| 2019-04-03 | $9.54 | $10.17 | 8,500 | — | — |
| 2019-04-02 | $9.60 | $10.23 | 2,167 | — | — |
| 2019-04-01 | $9.78 | $10.43 | 4,883 | — | — |
| 2019-03-29 | $9.78 | $10.43 | 5,167 | — | — |
| 2019-03-28 | $9.54 | $10.17 | 8,983 | — | — |
| 2019-03-27 | $9.78 | $10.43 | 4,033 | — | — |
| 2019-03-26 | $9.66 | $10.30 | 2,567 | — | — |
| 2019-03-25 | $9.78 | $10.43 | 5,383 | — | — |
| 2019-03-22 | $9.48 | $10.11 | 3,600 | — | — |
| 2019-03-21 | $9.78 | $10.43 | 4,417 | — | — |
| 2019-03-20 | $9.72 | $10.36 | 3,533 | — | — |
| 2019-03-19 | $9.78 | $10.43 | 2,233 | — | — |
| 2019-03-18 | $9.84 | $10.49 | 13,850 | — | — |
| 2019-03-15 | $9.72 | $10.36 | 6,167 | — | — |
| 2019-03-14 | $9.48 | $10.11 | 6,933 | — | — |
| 2019-03-13 | $9.30 | $9.91 | 3,667 | — | — |
| 2019-03-12 | $9.54 | $10.17 | 4,417 | — | — |
| 2019-03-11 | $9.72 | $10.36 | 16,317 | — | — |
| 2019-03-08 | $9.24 | $9.85 | 10,617 | — | — |
| 2019-03-07 | $9.48 | $10.11 | 7,317 | — | — |
| 2019-03-06 | $9.30 | $9.91 | 4,717 | — | — |
| 2019-03-05 | $9.36 | $9.98 | 7,050 | — | — |
| 2019-03-04 | $9.54 | $10.17 | 1,117 | — | — |
| 2019-03-01 | $9.60 | $10.23 | 5,917 | — | — |
| 2019-02-28 | $9.42 | $10.04 | 7,267 | — | — |
| 2019-02-27 | $9.60 | $10.23 | 7,700 | — | — |
| 2019-02-26 | $9.54 | $10.17 | 6,483 | — | — |
| 2019-02-25 | $9.54 | $10.17 | 14,167 | — | — |
| 2019-02-22 | $9.72 | $10.36 | 6,367 | — | — |
| 2019-02-21 | $9.54 | $10.17 | 11,983 | — | — |
| 2019-02-20 | $9.66 | $10.30 | 5,800 | — | — |
| 2019-02-19 | $9.54 | $10.17 | 10,417 | — | — |
| 2019-02-15 | $9.78 | $10.43 | 6,083 | — | — |
| 2019-02-14 | $9.72 | $10.36 | 4,383 | — | — |
| 2019-02-13 | $9.66 | $10.30 | 4,783 | — | — |
| 2019-02-12 | $9.66 | $10.30 | 1,467 | — | — |
| 2019-02-11 | $9.78 | $10.43 | 1,083 | — | — |
| 2019-02-08 | $9.66 | $10.30 | 5,067 | — | — |
| 2019-02-07 | $9.66 | $10.30 | 3,633 | — | — |
| 2019-02-06 | $9.66 | $10.30 | 2,833 | — | — |
| 2019-02-05 | $9.84 | $10.49 | 9,650 | — | — |
| 2019-02-04 | $9.96 | $10.62 | 11,083 | — | — |
| 2019-02-01 | $9.78 | $10.43 | 5,800 | — | — |
| 2019-01-31 | $10.08 | $10.75 | 11,917 | — | — |
| 2019-01-30 | $9.96 | $10.62 | 10,367 | — | — |
| 2019-01-29 | $9.90 | $10.55 | 2,567 | — | — |
| 2019-01-28 | $9.90 | $10.55 | 14,933 | — | — |
| 2019-01-25 | $9.36 | $9.98 | 4,933 | — | — |
| 2019-01-24 | $9.24 | $9.85 | 2,683 | — | — |
| 2019-01-23 | $9.60 | $10.23 | 2,717 | — | — |
| 2019-01-22 | $9.42 | $10.04 | 3,200 | — | — |
| 2019-01-18 | $9.54 | $10.17 | 5,033 | — | — |
| 2019-01-17 | $9.54 | $10.17 | 8,167 | — | — |
| 2019-01-16 | $9.24 | $9.85 | 6,367 | — | — |
| 2019-01-15 | $9.12 | $9.72 | 3,200 | — | — |
| 2019-01-14 | $9.30 | $9.91 | 1,600 | — | — |
| 2019-01-11 | $9.30 | $9.91 | 2,133 | — | — |
| 2019-01-10 | $9.12 | $9.72 | 2,950 | — | — |
| 2019-01-09 | $9.60 | $10.23 | 15,067 | — | — |
| 2019-01-08 | $9.54 | $10.17 | 12,567 | — | — |
| 2019-01-07 | $8.94 | $9.53 | 2,617 | — | — |
| 2019-01-04 | $8.94 | $9.53 | 2,567 | — | — |
| 2019-01-03 | $8.64 | $9.21 | 4,417 | — | — |
| 2019-01-02 | $8.88 | $9.47 | 6,067 | — | — |