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
- 1980-03-17 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 | $9.45 | 9,290 | — | — |
| 2019-12-30 | $8.00 | $9.33 | 5,180 | — | — |
| 2019-12-27 | $7.90 | $9.22 | 6,790 | — | — |
| 2019-12-26 | $7.90 | $9.22 | 16,400 | — | — |
| 2019-12-24 | $7.90 | $9.22 | 2,840 | — | — |
| 2019-12-23 | $7.80 | $9.10 | 4,360 | — | — |
| 2019-12-20 | $7.90 | $9.22 | 5,130 | — | — |
| 2019-12-19 | $7.70 | $8.98 | 11,950 | — | — |
| 2019-12-18 | $8.10 | $9.45 | 2,240 | — | — |
| 2019-12-17 | $8.10 | $9.45 | 2,740 | — | — |
| 2019-12-16 | $8.10 | $9.45 | 4,900 | — | — |
| 2019-12-13 | $8.40 | $9.80 | 4,050 | — | — |
| 2019-12-12 | $8.30 | $9.68 | 2,560 | — | — |
| 2019-12-11 | $8.50 | $9.92 | 4,220 | — | — |
| 2019-12-10 | $8.50 | $9.92 | 6,040 | — | — |
| 2019-12-09 | $8.40 | $9.80 | 8,370 | — | — |
| 2019-12-06 | $8.20 | $9.57 | 2,150 | — | — |
| 2019-12-05 | $8.30 | $9.68 | 7,340 | — | — |
| 2019-12-04 | $8.30 | $9.68 | 5,820 | — | — |
| 2019-12-03 | $8.20 | $9.57 | 3,120 | — | — |
| 2019-12-02 | $8.40 | $9.80 | 13,500 | — | — |
| 2019-11-29 | $8.00 | $9.33 | 5,660 | — | — |
| 2019-11-27 | $8.10 | $9.45 | 6,340 | — | — |
| 2019-11-26 | $8.10 | $9.45 | 2,800 | — | — |
| 2019-11-25 | $8.00 | $9.33 | 5,900 | — | — |
| 2019-11-22 | $7.70 | $8.98 | 5,770 | — | — |
| 2019-11-21 | $7.60 | $8.87 | 18,590 | — | — |
| 2019-11-20 | $6.80 | $7.93 | 3,780 | — | — |
| 2019-11-19 | $6.80 | $7.93 | 15,460 | — | — |
| 2019-11-18 | $6.60 | $7.70 | 24,790 | — | — |
| 2019-11-15 | $7.30 | $8.52 | 22,260 | — | — |
| 2019-11-14 | $7.50 | $8.75 | 10,790 | — | — |
| 2019-11-13 | $7.70 | $8.98 | 16,960 | — | — |
| 2019-11-12 | $7.40 | $8.63 | 24,170 | — | — |
| 2019-11-11 | $7.60 | $8.87 | 6,520 | — | — |
| 2019-11-08 | $7.80 | $9.10 | 7,160 | — | — |
| 2019-11-07 | $8.00 | $9.33 | 19,660 | — | — |
| 2019-11-06 | $8.00 | $9.33 | 8,580 | — | — |
| 2019-11-05 | $8.30 | $9.68 | 3,280 | — | — |
| 2019-11-04 | $8.50 | $9.92 | 4,100 | — | — |
| 2019-11-01 | $8.40 | $9.80 | 13,020 | — | — |
| 2019-10-31 | $8.00 | $9.33 | 19,160 | — | — |
| 2019-10-30 | $8.10 | $9.45 | 12,930 | — | — |
| 2019-10-29 | $8.20 | $9.57 | 6,600 | — | — |
| 2019-10-28 | $8.30 | $9.68 | 5,520 | — | — |
| 2019-10-25 | $8.30 | $9.68 | 6,890 | — | — |
| 2019-10-24 | $8.30 | $9.68 | 4,950 | — | — |
| 2019-10-23 | $8.60 | $10.03 | 3,670 | — | — |
| 2019-10-22 | $8.20 | $9.57 | 6,080 | — | — |
| 2019-10-21 | $8.20 | $9.57 | 8,820 | — | — |
| 2019-10-18 | $8.10 | $9.45 | 16,900 | — | — |
| 2019-10-17 | $8.60 | $10.03 | 2,860 | — | — |
| 2019-10-16 | $8.60 | $10.03 | 5,650 | — | — |
| 2019-10-15 | $8.50 | $9.92 | 4,130 | — | — |
| 2019-10-14 | $8.60 | $10.03 | 6,200 | — | — |
| 2019-10-11 | $9.00 | $10.50 | 13,190 | — | — |
| 2019-10-10 | $8.60 | $10.03 | 8,920 | — | — |
| 2019-10-09 | $8.80 | $10.27 | 13,730 | — | — |
| 2019-10-08 | $9.20 | $10.73 | 7,030 | — | — |
| 2019-10-07 | $9.20 | $10.73 | 6,330 | — | — |
| 2019-10-04 | $9.30 | $10.85 | 18,290 | — | — |
| 2019-10-03 | $9.30 | $10.85 | 13,180 | — | — |
| 2019-10-02 | $9.30 | $10.85 | 6,000 | — | — |
| 2019-10-01 | $9.10 | $10.62 | 14,330 | — | — |
| 2019-09-30 | $9.30 | $10.85 | 8,070 | — | — |
| 2019-09-27 | $9.70 | $11.32 | 10,050 | — | — |
| 2019-09-26 | $10.30 | $12.02 | 8,460 | — | — |
| 2019-09-25 | $10.00 | $11.67 | 8,120 | — | — |
| 2019-09-24 | $10.10 | $11.78 | 15,140 | — | — |
| 2019-09-23 | $10.80 | $12.60 | 12,460 | — | — |
| 2019-09-20 | $10.70 | $12.48 | 18,260 | — | — |
| 2019-09-19 | $10.40 | $12.13 | 10,650 | — | — |
| 2019-09-18 | $10.30 | $12.02 | 9,220 | — | — |
| 2019-09-17 | $10.40 | $12.13 | 10,760 | — | — |
| 2019-09-16 | $10.30 | $12.02 | 8,560 | — | — |
| 2019-09-13 | $10.20 | $11.90 | 17,740 | — | — |
| 2019-09-12 | $10.60 | $12.37 | 52,680 | — | — |
| 2019-09-11 | $10.70 | $12.48 | 42,070 | — | — |
| 2019-09-10 | $10.10 | $11.78 | 9,900 | — | — |
| 2019-09-09 | $10.00 | $11.67 | 10,420 | — | — |
| 2019-09-06 | $10.20 | $11.90 | 16,700 | — | — |
| 2019-09-05 | $9.80 | $11.43 | 10,560 | — | — |
| 2019-09-04 | $10.20 | $11.90 | 15,580 | — | — |
| 2019-09-03 | $10.00 | $11.67 | 29,460 | — | — |
| 2019-08-30 | $9.10 | $10.62 | 6,610 | — | — |
| 2019-08-29 | $8.90 | $10.38 | 11,740 | — | — |
| 2019-08-28 | $8.90 | $10.38 | 20,710 | — | — |
| 2019-08-27 | $9.10 | $10.62 | 26,850 | — | — |
| 2019-08-26 | $9.70 | $11.32 | 7,680 | — | — |
| 2019-08-23 | $9.80 | $11.43 | 6,270 | — | — |
| 2019-08-22 | $9.70 | $11.32 | 5,420 | — | — |
| 2019-08-21 | $9.80 | $11.43 | 6,560 | — | — |
| 2019-08-20 | $9.90 | $11.55 | 7,410 | — | — |
| 2019-08-19 | $9.80 | $11.43 | 4,510 | — | — |
| 2019-08-16 | $9.90 | $11.55 | 8,340 | — | — |
| 2019-08-15 | $9.90 | $11.55 | 6,480 | — | — |
| 2019-08-14 | $10.00 | $11.67 | 14,000 | — | — |
| 2019-08-13 | $10.20 | $11.90 | 5,050 | — | — |
| 2019-08-12 | $10.00 | $11.67 | 5,280 | — | — |
| 2019-08-09 | $10.00 | $11.67 | 14,090 | — | — |
| 2019-08-08 | $10.10 | $11.78 | 6,640 | — | — |
| 2019-08-07 | $10.30 | $12.02 | 16,690 | — | — |
| 2019-08-06 | $10.40 | $12.13 | 21,410 | — | — |
| 2019-08-05 | $10.60 | $12.37 | 64,360 | — | — |
| 2019-08-02 | $10.50 | $12.25 | 20,790 | — | — |
| 2019-08-01 | $10.00 | $11.67 | 18,580 | — | — |
| 2019-07-31 | $9.90 | $11.55 | 12,540 | — | — |
| 2019-07-30 | $10.10 | $11.78 | 11,240 | — | — |
| 2019-07-29 | $10.20 | $11.90 | 6,730 | — | — |
| 2019-07-26 | $10.20 | $11.90 | 20,210 | — | — |
| 2019-07-25 | $10.40 | $12.13 | 10,580 | — | — |
| 2019-07-24 | $10.40 | $12.13 | 10,820 | — | — |
| 2019-07-23 | $10.60 | $12.37 | 12,550 | — | — |
| 2019-07-22 | $10.40 | $12.13 | 7,140 | — | — |
| 2019-07-19 | $10.40 | $12.13 | 8,650 | — | — |
| 2019-07-18 | $10.20 | $11.90 | 8,030 | — | — |
| 2019-07-17 | $10.20 | $11.90 | 6,590 | — | — |
| 2019-07-16 | $10.30 | $12.02 | 6,920 | — | — |
| 2019-07-15 | $10.20 | $11.90 | 9,730 | — | — |
| 2019-07-12 | $10.50 | $12.25 | 7,490 | — | — |
| 2019-07-11 | $10.80 | $12.60 | 9,030 | — | — |
| 2019-07-10 | $10.70 | $12.48 | 6,830 | — | — |
| 2019-07-09 | $10.00 | $11.67 | 7,310 | — | — |
| 2019-07-08 | $10.00 | $11.67 | 20,040 | — | — |
| 2019-07-05 | $10.10 | $11.78 | 16,070 | — | — |
| 2019-07-03 | $10.50 | $12.25 | 2,500 | — | — |
| 2019-07-02 | $10.40 | $12.13 | 6,710 | — | — |
| 2019-07-01 | $10.20 | $11.90 | 4,270 | — | — |
| 2019-06-28 | $10.30 | $12.02 | 3,570 | — | — |
| 2019-06-27 | $10.20 | $11.90 | 5,590 | — | — |
| 2019-06-26 | $10.40 | $12.13 | 14,280 | — | — |
| 2019-06-25 | $10.40 | $12.13 | 8,090 | — | — |
| 2019-06-24 | $10.50 | $12.25 | 14,710 | — | — |
| 2019-06-21 | $10.60 | $12.37 | 15,010 | — | — |
| 2019-06-20 | $10.40 | $12.13 | 31,660 | — | — |
| 2019-06-19 | $11.40 | $13.30 | 6,170 | — | — |
| 2019-06-18 | $11.40 | $13.30 | 2,380 | — | — |
| 2019-06-17 | $11.40 | $13.30 | 3,370 | — | — |
| 2019-06-14 | $11.20 | $13.07 | 2,140 | — | — |
| 2019-06-13 | $11.40 | $13.30 | 10,580 | — | — |
| 2019-06-12 | $11.10 | $12.95 | 3,400 | — | — |
| 2019-06-11 | $11.20 | $13.07 | 8,020 | — | — |
| 2019-06-10 | $11.70 | $13.65 | 5,540 | — | — |
| 2019-06-07 | $11.30 | $13.18 | 6,970 | — | — |
| 2019-06-06 | $11.10 | $12.95 | 21,910 | — | — |
| 2019-06-05 | $10.10 | $11.78 | 35,700 | — | — |
| 2019-06-04 | $12.00 | $14.00 | 16,040 | — | — |
| 2019-06-03 | $12.80 | $14.93 | 12,230 | — | — |
| 2019-05-31 | $13.30 | $15.52 | 7,230 | — | — |
| 2019-05-30 | $13.20 | $15.40 | 6,690 | — | — |
| 2019-05-29 | $13.60 | $15.87 | 4,250 | — | — |
| 2019-05-28 | $13.80 | $16.10 | 10,510 | — | — |
| 2019-05-24 | $13.90 | $16.22 | 5,290 | — | — |
| 2019-05-23 | $13.80 | $16.10 | 6,840 | — | — |
| 2019-05-22 | $13.60 | $15.87 | 7,430 | — | — |
| 2019-05-21 | $14.10 | $16.45 | 22,520 | — | — |
| 2019-05-20 | $14.10 | $16.45 | 23,160 | — | — |
| 2019-05-17 | $13.30 | $15.52 | 10,450 | — | — |
| 2019-05-16 | $13.50 | $15.75 | 8,350 | — | — |
| 2019-05-15 | $12.60 | $14.70 | 13,420 | — | — |
| 2019-05-14 | $13.20 | $15.40 | 43,610 | — | — |
| 2019-05-13 | $12.60 | $14.70 | 17,980 | — | — |
| 2019-05-10 | $11.90 | $13.88 | 8,800 | — | — |
| 2019-05-09 | $11.70 | $13.65 | 3,190 | — | — |
| 2019-05-08 | $11.80 | $13.77 | 7,310 | — | — |
| 2019-05-07 | $11.70 | $13.65 | 1,960 | — | — |
| 2019-05-06 | $11.40 | $13.30 | 5,050 | — | — |
| 2019-05-03 | $11.30 | $13.18 | 6,670 | — | — |
| 2019-05-02 | $11.20 | $13.07 | 20,700 | — | — |
| 2019-05-01 | $11.70 | $13.65 | 8,760 | — | — |
| 2019-04-30 | $11.70 | $13.65 | 19,130 | — | — |
| 2019-04-29 | $11.60 | $13.53 | 20,560 | — | — |
| 2019-04-26 | $10.80 | $12.60 | 6,730 | — | — |
| 2019-04-25 | $11.10 | $12.95 | 10,920 | — | — |
| 2019-04-24 | $11.00 | $12.83 | 12,210 | — | — |
| 2019-04-23 | $10.70 | $12.48 | 11,990 | — | — |
| 2019-04-22 | $10.60 | $12.37 | 11,590 | — | — |
| 2019-04-18 | $10.30 | $12.02 | 9,860 | — | — |
| 2019-04-17 | $10.20 | $11.90 | 10,510 | — | — |
| 2019-04-16 | $10.50 | $12.25 | 38,560 | — | — |
| 2019-04-15 | $10.20 | $11.90 | 13,060 | — | — |
| 2019-04-12 | $9.80 | $11.43 | 3,650 | — | — |
| 2019-04-11 | $9.90 | $11.55 | 3,510 | — | — |
| 2019-04-10 | $9.70 | $11.32 | 10,150 | — | — |
| 2019-04-09 | $9.60 | $11.20 | 3,930 | — | — |
| 2019-04-08 | $9.40 | $10.97 | 3,440 | — | — |
| 2019-04-05 | $9.30 | $10.85 | 2,440 | — | — |
| 2019-04-04 | $9.30 | $10.85 | 8,200 | — | — |
| 2019-04-03 | $9.10 | $10.62 | 2,480 | — | — |
| 2019-04-02 | $9.40 | $10.97 | 7,190 | — | — |
| 2019-04-01 | $9.20 | $10.73 | 1,970 | — | — |
| 2019-03-29 | $9.00 | $10.50 | 7,970 | — | — |
| 2019-03-28 | $8.80 | $10.27 | 11,230 | — | — |
| 2019-03-27 | $8.70 | $10.15 | 2,090 | — | — |
| 2019-03-26 | $8.80 | $10.27 | 1,790 | — | — |
| 2019-03-25 | $8.60 | $10.03 | 1,850 | — | — |
| 2019-03-22 | $8.60 | $10.03 | 3,710 | — | — |
| 2019-03-21 | $8.90 | $10.38 | 1,410 | — | — |
| 2019-03-20 | $8.90 | $10.38 | 3,430 | — | — |
| 2019-03-19 | $8.80 | $10.27 | 6,320 | — | — |
| 2019-03-18 | $8.90 | $10.38 | 2,260 | — | — |
| 2019-03-15 | $8.90 | $10.38 | 3,270 | — | — |
| 2019-03-14 | $9.10 | $10.62 | 3,960 | — | — |
| 2019-03-13 | $9.10 | $10.62 | 6,060 | — | — |
| 2019-03-12 | $8.90 | $10.38 | 4,490 | — | — |
| 2019-03-11 | $8.70 | $10.15 | 6,690 | — | — |
| 2019-03-08 | $8.50 | $9.92 | 9,080 | — | — |
| 2019-03-07 | $8.30 | $9.68 | 9,460 | — | — |
| 2019-03-06 | $8.60 | $10.03 | 17,020 | — | — |
| 2019-03-05 | $9.00 | $10.50 | 5,080 | — | — |
| 2019-03-04 | $9.30 | $10.85 | 2,860 | — | — |
| 2019-03-01 | $9.40 | $10.97 | 2,930 | — | — |
| 2019-02-28 | $9.50 | $11.08 | 3,320 | — | — |
| 2019-02-27 | $9.50 | $11.08 | 9,290 | — | — |
| 2019-02-26 | $9.50 | $11.08 | 2,460 | — | — |
| 2019-02-25 | $10.00 | $11.67 | 3,530 | — | — |
| 2019-02-22 | $9.80 | $11.43 | 42,810 | — | — |
| 2019-02-21 | $10.00 | $11.67 | 7,850 | — | — |
| 2019-02-20 | $9.80 | $11.43 | 7,090 | — | — |
| 2019-02-19 | $10.30 | $12.02 | 10,140 | — | — |
| 2019-02-15 | $9.30 | $10.85 | 7,040 | — | — |
| 2019-02-14 | $9.00 | $10.50 | 3,080 | — | — |
| 2019-02-13 | $9.20 | $10.73 | 2,090 | — | — |
| 2019-02-12 | $9.30 | $10.85 | 3,350 | — | — |
| 2019-02-11 | $9.00 | $10.50 | 4,020 | — | — |
| 2019-02-08 | $9.30 | $10.85 | 5,440 | — | — |
| 2019-02-07 | $8.90 | $10.38 | 4,560 | — | — |
| 2019-02-06 | $8.70 | $10.15 | 9,620 | — | — |
| 2019-02-05 | $8.90 | $10.38 | 9,920 | — | — |
| 2019-02-04 | $9.40 | $10.97 | 13,530 | — | — |
| 2019-02-01 | $9.50 | $11.08 | 11,420 | — | — |
| 2019-01-31 | $9.90 | $11.55 | 14,580 | — | — |
| 2019-01-30 | $10.20 | $11.90 | 11,840 | — | — |
| 2019-01-29 | $10.20 | $11.90 | 6,770 | — | — |
| 2019-01-28 | $10.50 | $12.25 | 10,220 | — | — |
| 2019-01-25 | $10.50 | $12.25 | 15,720 | — | — |
| 2019-01-24 | $10.60 | $12.37 | 4,060 | — | — |
| 2019-01-23 | $10.40 | $12.13 | 3,570 | — | — |
| 2019-01-22 | $10.50 | $12.25 | 4,140 | — | — |
| 2019-01-18 | $10.90 | $12.72 | 4,660 | — | — |
| 2019-01-17 | $10.80 | $12.60 | 3,710 | — | — |
| 2019-01-16 | $11.10 | $12.95 | 3,460 | — | — |
| 2019-01-15 | $10.80 | $12.60 | 7,090 | — | — |
| 2019-01-14 | $11.30 | $13.18 | 10,810 | — | — |
| 2019-01-11 | $11.00 | $12.83 | 4,330 | — | — |
| 2019-01-10 | $10.90 | $12.72 | 4,320 | — | — |
| 2019-01-09 | $10.90 | $12.72 | 5,980 | — | — |
| 2019-01-08 | $10.90 | $12.72 | 13,240 | — | — |
| 2019-01-07 | $10.70 | $12.48 | 19,040 | — | — |
| 2019-01-04 | $9.70 | $11.32 | 20,910 | — | — |
| 2019-01-03 | $10.40 | $12.13 | 16,050 | — | — |
| 2019-01-02 | $9.20 | $10.73 | 5,970 | — | — |