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
- 2003-11-13 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 | $8.03 | $14.32 | 1,710,981 | — | — |
| 2019-12-30 | $7.99 | $14.24 | 1,453,937 | — | — |
| 2019-12-27 | $7.98 | $14.22 | 1,747,796 | — | — |
| 2019-12-26 | $8.12 | $14.48 | 1,397,423 | — | — |
| 2019-12-24 | $8.15 | $14.54 | 1,448,304 | — | — |
| 2019-12-23 | $8.16 | $14.55 | 2,629,298 | — | — |
| 2019-12-20 | $7.92 | $14.12 | 9,232,247 | — | — |
| 2019-12-19 | $8.09 | $14.42 | 5,109,669 | — | — |
| 2019-12-18 | $9.09 | $16.21 | 732,719 | — | — |
| 2019-12-17 | $9.24 | $16.47 | 751,904 | — | — |
| 2019-12-16 | $9.16 | $16.33 | 970,315 | — | — |
| 2019-12-13 | $9.06 | $16.15 | 915,800 | — | — |
| 2019-12-12 | $8.64 | $15.40 | 431,615 | — | — |
| 2019-12-11 | $8.46 | $15.08 | 538,388 | — | — |
| 2019-12-10 | $8.35 | $14.89 | 890,555 | — | — |
| 2019-12-09 | $8.23 | $14.68 | 906,256 | — | — |
| 2019-12-06 | $8.32 | $14.82 | 804,469 | — | — |
| 2019-12-05 | $8.15 | $14.54 | 639,399 | — | — |
| 2019-12-04 | $8.24 | $14.69 | 684,067 | — | — |
| 2019-12-03 | $8.12 | $14.47 | 1,756,729 | — | — |
| 2019-12-02 | $8.27 | $14.74 | 613,784 | — | — |
| 2019-11-29 | $8.59 | $15.32 | 270,900 | — | — |
| 2019-11-27 | $8.65 | $15.43 | 506,366 | — | — |
| 2019-11-26 | $8.49 | $15.14 | 540,244 | — | — |
| 2019-11-25 | $8.59 | $14.95 | 682,803 | — | — |
| 2019-11-22 | $8.27 | $14.40 | 512,506 | — | — |
| 2019-11-21 | $8.50 | $14.80 | 451,455 | — | — |
| 2019-11-20 | $8.67 | $15.10 | 783,807 | — | — |
| 2019-11-19 | $8.84 | $15.39 | 396,838 | — | — |
| 2019-11-18 | $8.86 | $15.42 | 611,290 | — | — |
| 2019-11-15 | $9.05 | $15.76 | 545,804 | — | — |
| 2019-11-14 | $9.01 | $15.70 | 567,854 | — | — |
| 2019-11-13 | $9.10 | $15.85 | 505,797 | — | — |
| 2019-11-12 | $9.20 | $16.02 | 668,536 | — | — |
| 2019-11-11 | $9.17 | $15.96 | 471,391 | — | — |
| 2019-11-08 | $9.32 | $16.23 | 671,046 | — | — |
| 2019-11-07 | $9.27 | $16.14 | 1,124,924 | — | — |
| 2019-11-06 | $9.05 | $15.76 | 550,317 | — | — |
| 2019-11-05 | $9.25 | $16.11 | 372,552 | — | — |
| 2019-11-04 | $9.22 | $16.06 | 482,733 | — | — |
| 2019-11-01 | $9.02 | $15.70 | 509,355 | — | — |
| 2019-10-31 | $8.82 | $15.35 | 613,632 | — | — |
| 2019-10-30 | $8.95 | $15.58 | 466,749 | — | — |
| 2019-10-29 | $9.08 | $15.80 | 517,858 | — | — |
| 2019-10-28 | $9.19 | $16.01 | 377,646 | — | — |
| 2019-10-25 | $9.11 | $15.86 | 487,503 | — | — |
| 2019-10-24 | $9.01 | $15.70 | 477,181 | — | — |
| 2019-10-23 | $8.92 | $15.53 | 314,541 | — | — |
| 2019-10-22 | $9.05 | $15.76 | 366,412 | — | — |
| 2019-10-21 | $8.94 | $15.56 | 463,336 | — | — |
| 2019-10-18 | $8.74 | $15.21 | 355,264 | — | — |
| 2019-10-17 | $8.93 | $15.55 | 409,901 | — | — |
| 2019-10-16 | $8.84 | $15.39 | 510,870 | — | — |
| 2019-10-15 | $8.98 | $15.63 | 593,249 | — | — |
| 2019-10-14 | $8.68 | $15.11 | 511,520 | — | — |
| 2019-10-11 | $8.84 | $15.39 | 532,716 | — | — |
| 2019-10-10 | $8.60 | $14.97 | 540,659 | — | — |
| 2019-10-09 | $8.62 | $15.01 | 420,050 | — | — |
| 2019-10-08 | $8.57 | $14.92 | 598,536 | — | — |
| 2019-10-07 | $8.84 | $15.39 | 810,063 | — | — |
| 2019-10-04 | $8.90 | $15.49 | 534,275 | — | — |
| 2019-10-03 | $8.76 | $15.25 | 563,992 | — | — |
| 2019-10-02 | $8.74 | $15.22 | 602,361 | — | — |
| 2019-10-01 | $8.76 | $15.26 | 568,946 | — | — |
| 2019-09-30 | $8.98 | $15.64 | 767,562 | — | — |
| 2019-09-27 | $9.07 | $15.79 | 620,863 | — | — |
| 2019-09-26 | $9.14 | $15.92 | 784,005 | — | — |
| 2019-09-25 | $8.81 | $15.35 | 1,473,828 | — | — |
| 2019-09-24 | $8.81 | $15.33 | 656,669 | — | — |
| 2019-09-23 | $8.95 | $15.59 | 515,064 | — | — |
| 2019-09-20 | $8.84 | $15.39 | 1,409,062 | — | — |
| 2019-09-19 | $8.83 | $15.38 | 510,875 | — | — |
| 2019-09-18 | $8.87 | $15.44 | 588,634 | — | — |
| 2019-09-17 | $8.95 | $15.58 | 493,315 | — | — |
| 2019-09-16 | $9.06 | $15.78 | 653,579 | — | — |
| 2019-09-13 | $9.03 | $15.72 | 940,736 | — | — |
| 2019-09-12 | $8.91 | $15.52 | 1,446,688 | — | — |
| 2019-09-11 | $8.88 | $15.45 | 612,787 | — | — |
| 2019-09-10 | $8.62 | $15.01 | 916,378 | — | — |
| 2019-09-09 | $8.41 | $14.65 | 704,489 | — | — |
| 2019-09-06 | $8.34 | $14.52 | 596,919 | — | — |
| 2019-09-05 | $8.31 | $14.46 | 895,283 | — | — |
| 2019-09-04 | $8.16 | $14.21 | 1,345,059 | — | — |
| 2019-09-03 | $8.00 | $13.93 | 672,126 | — | — |
| 2019-08-30 | $7.96 | $13.85 | 567,179 | — | — |
| 2019-08-29 | $7.90 | $13.75 | 457,873 | — | — |
| 2019-08-28 | $7.73 | $13.47 | 928,371 | — | — |
| 2019-08-27 | $7.75 | $13.49 | 590,745 | — | — |
| 2019-08-26 | $8.09 | $14.08 | 437,280 | — | — |
| 2019-08-23 | $8.24 | $14.00 | 619,235 | — | — |
| 2019-08-22 | $8.75 | $14.86 | 410,030 | — | — |
| 2019-08-21 | $8.75 | $14.87 | 465,390 | — | — |
| 2019-08-20 | $8.58 | $14.57 | 608,639 | — | — |
| 2019-08-19 | $8.65 | $14.70 | 612,395 | — | — |
| 2019-08-16 | $8.38 | $14.24 | 1,394,245 | — | — |
| 2019-08-15 | $8.22 | $13.97 | 1,111,848 | — | — |
| 2019-08-14 | $8.22 | $13.97 | 1,448,265 | — | — |
| 2019-08-13 | $8.53 | $14.50 | 1,142,477 | — | — |
| 2019-08-12 | $8.72 | $14.82 | 790,036 | — | — |
| 2019-08-09 | $8.88 | $15.09 | 800,556 | — | — |
| 2019-08-08 | $8.99 | $15.27 | 2,341,130 | — | — |
| 2019-08-07 | $8.46 | $14.38 | 1,649,355 | — | — |
| 2019-08-06 | $8.41 | $14.28 | 809,913 | — | — |
| 2019-08-05 | $8.51 | $14.46 | 807,939 | — | — |
| 2019-08-02 | $8.88 | $15.09 | 725,356 | — | — |
| 2019-08-01 | $9.06 | $15.39 | 1,207,219 | — | — |
| 2019-07-31 | $9.27 | $15.75 | 707,644 | — | — |
| 2019-07-30 | $9.46 | $16.07 | 1,136,671 | — | — |
| 2019-07-29 | $9.44 | $16.05 | 621,123 | — | — |
| 2019-07-26 | $9.58 | $16.28 | 504,091 | — | — |
| 2019-07-25 | $9.48 | $16.11 | 873,039 | — | — |
| 2019-07-24 | $9.63 | $16.36 | 893,129 | — | — |
| 2019-07-23 | $9.12 | $15.50 | 532,375 | — | — |
| 2019-07-22 | $9.06 | $15.39 | 545,500 | — | — |
| 2019-07-19 | $9.06 | $15.39 | 567,027 | — | — |
| 2019-07-18 | $9.22 | $15.67 | 733,946 | — | — |
| 2019-07-17 | $9.14 | $15.52 | 505,730 | — | — |
| 2019-07-16 | $9.03 | $15.34 | 416,621 | — | — |
| 2019-07-15 | $9.06 | $15.40 | 303,381 | — | — |
| 2019-07-12 | $9.09 | $15.44 | 560,819 | — | — |
| 2019-07-11 | $8.86 | $15.06 | 534,904 | — | — |
| 2019-07-10 | $9.12 | $15.49 | 879,957 | — | — |
| 2019-07-09 | $8.77 | $14.90 | 949,164 | — | — |
| 2019-07-08 | $8.79 | $14.93 | 636,749 | — | — |
| 2019-07-05 | $9.00 | $15.29 | 456,319 | — | — |
| 2019-07-03 | $9.07 | $15.40 | 352,330 | — | — |
| 2019-07-02 | $9.11 | $15.47 | 949,494 | — | — |
| 2019-07-01 | $8.94 | $15.18 | 1,648,339 | — | — |
| 2019-06-28 | $8.94 | $15.19 | 2,205,976 | — | — |
| 2019-06-27 | $8.81 | $14.98 | 1,886,313 | — | — |
| 2019-06-26 | $8.72 | $14.82 | 2,121,456 | — | — |
| 2019-06-25 | $8.42 | $14.31 | 1,530,102 | — | — |
| 2019-06-24 | $8.25 | $14.02 | 1,082,359 | — | — |
| 2019-06-21 | $8.44 | $14.34 | 1,243,742 | — | — |
| 2019-06-20 | $8.50 | $14.45 | 901,798 | — | — |
| 2019-06-19 | $8.65 | $14.70 | 1,050,102 | — | — |
| 2019-06-18 | $8.64 | $14.67 | 1,218,322 | — | — |
| 2019-06-17 | $8.45 | $14.36 | 767,263 | — | — |
| 2019-06-14 | $8.55 | $14.53 | 580,044 | — | — |
| 2019-06-13 | $8.91 | $15.13 | 516,312 | — | — |
| 2019-06-12 | $8.83 | $15.01 | 629,096 | — | — |
| 2019-06-11 | $8.98 | $15.26 | 762,431 | — | — |
| 2019-06-10 | $8.93 | $15.18 | 733,308 | — | — |
| 2019-06-07 | $9.09 | $15.44 | 1,147,829 | — | — |
| 2019-06-06 | $8.98 | $15.26 | 1,185,855 | — | — |
| 2019-06-05 | $8.99 | $15.27 | 1,104,338 | — | — |
| 2019-06-04 | $9.26 | $15.73 | 3,249,566 | — | — |
| 2019-06-03 | $9.20 | $15.63 | 1,236,059 | — | — |
| 2019-05-31 | $9.12 | $15.50 | 1,696,394 | — | — |
| 2019-05-30 | $9.11 | $15.48 | 1,180,169 | — | — |
| 2019-05-29 | $9.10 | $15.46 | 1,429,450 | — | — |
| 2019-05-28 | $9.24 | $15.70 | 753,745 | — | — |
| 2019-05-24 | $9.47 | $15.75 | 470,203 | — | — |
| 2019-05-23 | $9.49 | $15.79 | 767,703 | — | — |
| 2019-05-22 | $9.51 | $15.82 | 538,144 | — | — |
| 2019-05-21 | $9.64 | $16.03 | 693,306 | — | — |
| 2019-05-20 | $9.64 | $16.03 | 738,980 | — | — |
| 2019-05-17 | $9.80 | $16.29 | 901,337 | — | — |
| 2019-05-16 | $10.23 | $17.01 | 812,937 | — | — |
| 2019-05-15 | $10.33 | $17.17 | 1,393,453 | — | — |
| 2019-05-14 | $10.34 | $17.20 | 1,101,842 | — | — |
| 2019-05-13 | $10.01 | $16.65 | 1,490,602 | — | — |
| 2019-05-10 | $10.52 | $17.50 | 1,015,044 | — | — |
| 2019-05-09 | $10.66 | $17.74 | 965,960 | — | — |
| 2019-05-08 | $10.66 | $17.74 | 1,112,781 | — | — |
| 2019-05-07 | $10.74 | $17.86 | 557,532 | — | — |
| 2019-05-06 | $10.89 | $18.11 | 664,494 | — | — |
| 2019-05-03 | $11.06 | $18.39 | 788,024 | — | — |
| 2019-05-02 | $10.80 | $17.97 | 675,284 | — | — |
| 2019-05-01 | $10.69 | $17.78 | 1,098,991 | — | — |
| 2019-04-30 | $10.79 | $17.95 | 688,152 | — | — |
| 2019-04-29 | $10.78 | $17.92 | 1,060,967 | — | — |
| 2019-04-26 | $10.83 | $18.00 | 357,134 | — | — |
| 2019-04-25 | $10.69 | $17.77 | 528,866 | — | — |
| 2019-04-24 | $10.86 | $18.05 | 684,991 | — | — |
| 2019-04-23 | $10.82 | $18.00 | 482,899 | — | — |
| 2019-04-22 | $10.74 | $17.86 | 470,514 | — | — |
| 2019-04-18 | $10.95 | $18.21 | 614,926 | — | — |
| 2019-04-17 | $11.16 | $18.56 | 2,068,131 | — | — |
| 2019-04-16 | $10.85 | $18.04 | 647,236 | — | — |
| 2019-04-15 | $10.63 | $17.69 | 424,117 | — | — |
| 2019-04-12 | $10.76 | $17.90 | 693,228 | — | — |
| 2019-04-11 | $10.60 | $17.63 | 379,820 | — | — |
| 2019-04-10 | $10.63 | $17.69 | 829,902 | — | — |
| 2019-04-09 | $10.44 | $17.36 | 939,032 | — | — |
| 2019-04-08 | $10.56 | $17.57 | 977,025 | — | — |
| 2019-04-05 | $10.61 | $17.64 | 2,055,855 | — | — |
| 2019-04-04 | $10.70 | $17.79 | 950,429 | — | — |
| 2019-04-03 | $10.65 | $17.71 | 1,872,543 | — | — |
| 2019-04-02 | $10.41 | $17.31 | 857,572 | — | — |
| 2019-04-01 | $10.39 | $17.27 | 970,533 | — | — |
| 2019-03-29 | $10.16 | $16.90 | 994,601 | — | — |
| 2019-03-28 | $10.09 | $16.78 | 645,002 | — | — |
| 2019-03-27 | $10.14 | $16.86 | 846,074 | — | — |
| 2019-03-26 | $9.99 | $16.61 | 596,853 | — | — |
| 2019-03-25 | $9.97 | $16.58 | 640,857 | — | — |
| 2019-03-22 | $10.03 | $16.67 | 897,751 | — | — |
| 2019-03-21 | $10.56 | $17.56 | 1,262,179 | — | — |
| 2019-03-20 | $10.38 | $17.27 | 1,426,631 | — | — |
| 2019-03-19 | $10.26 | $17.06 | 1,249,888 | — | — |
| 2019-03-18 | $10.16 | $16.90 | 1,156,608 | — | — |
| 2019-03-15 | $10.62 | $17.66 | 2,204,345 | — | — |
| 2019-03-14 | $10.49 | $17.45 | 2,151,728 | — | — |
| 2019-03-13 | $10.43 | $17.35 | 2,971,431 | — | — |
| 2019-03-12 | $10.33 | $17.18 | 1,870,137 | — | — |
| 2019-03-11 | $10.38 | $16.93 | 1,583,751 | — | — |
| 2019-03-08 | $10.11 | $16.49 | 870,952 | — | — |
| 2019-03-07 | $9.98 | $16.28 | 1,580,131 | — | — |
| 2019-03-06 | $10.11 | $16.50 | 1,533,110 | — | — |
| 2019-03-05 | $10.10 | $16.48 | 1,212,634 | — | — |
| 2019-03-04 | $10.01 | $16.33 | 1,666,295 | — | — |
| 2019-03-01 | $9.87 | $16.10 | 1,869,156 | — | — |
| 2019-02-28 | $10.42 | $17.00 | 763,601 | — | — |
| 2019-02-27 | $10.38 | $16.93 | 904,218 | — | — |
| 2019-02-26 | $10.41 | $16.98 | 1,503,457 | — | — |
| 2019-02-25 | $10.45 | $17.04 | 1,278,668 | — | — |
| 2019-02-22 | $10.33 | $16.84 | 1,323,732 | — | — |
| 2019-02-21 | $10.18 | $16.60 | 2,312,648 | — | — |
| 2019-02-20 | $10.06 | $16.41 | 1,580,935 | — | — |
| 2019-02-19 | $9.91 | $16.16 | 1,385,096 | — | — |
| 2019-02-15 | $9.90 | $16.14 | 1,132,469 | — | — |
| 2019-02-14 | $9.92 | $16.18 | 1,057,706 | — | — |
| 2019-02-13 | $9.80 | $15.98 | 1,776,477 | — | — |
| 2019-02-12 | $9.56 | $15.60 | 983,851 | — | — |
| 2019-02-11 | $9.34 | $15.23 | 660,824 | — | — |
| 2019-02-08 | $9.34 | $15.23 | 632,488 | — | — |
| 2019-02-07 | $9.44 | $15.40 | 882,870 | — | — |
| 2019-02-06 | $9.63 | $15.71 | 862,309 | — | — |
| 2019-02-05 | $9.50 | $15.49 | 752,121 | — | — |
| 2019-02-04 | $9.38 | $15.31 | 875,254 | — | — |
| 2019-02-01 | $9.31 | $15.18 | 792,065 | — | — |
| 2019-01-31 | $9.31 | $15.18 | 773,529 | — | — |
| 2019-01-30 | $9.20 | $15.01 | 642,985 | — | — |
| 2019-01-29 | $9.07 | $14.79 | 578,779 | — | — |
| 2019-01-28 | $9.05 | $14.77 | 575,592 | — | — |
| 2019-01-25 | $9.13 | $14.89 | 956,753 | — | — |
| 2019-01-24 | $9.06 | $14.77 | 692,111 | — | — |
| 2019-01-23 | $8.98 | $14.65 | 636,555 | — | — |
| 2019-01-22 | $8.90 | $14.52 | 598,981 | — | — |
| 2019-01-18 | $9.14 | $14.90 | 695,001 | — | — |
| 2019-01-17 | $9.01 | $14.69 | 893,199 | — | — |
| 2019-01-16 | $8.88 | $14.48 | 1,038,007 | — | — |
| 2019-01-15 | $8.77 | $14.31 | 859,279 | — | — |
| 2019-01-14 | $8.88 | $14.48 | 746,373 | — | — |
| 2019-01-11 | $8.99 | $14.67 | 981,060 | — | — |
| 2019-01-10 | $9.04 | $14.75 | 1,639,726 | — | — |
| 2019-01-09 | $9.01 | $14.70 | 793,012 | — | — |
| 2019-01-08 | $8.93 | $14.57 | 1,391,436 | — | — |
| 2019-01-07 | $8.75 | $14.26 | 1,776,391 | — | — |
| 2019-01-04 | $8.49 | $13.85 | 1,700,213 | — | — |
| 2019-01-03 | $8.04 | $13.11 | 1,462,552 | — | — |
| 2019-01-02 | $8.30 | $13.53 | 1,711,043 | — | — |