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
- 2018-01-19 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 | $7.93 | $8.92 | 1,407,800 | — | — |
| 2019-12-30 | $7.77 | $8.74 | 1,089,000 | — | — |
| 2019-12-27 | $7.78 | $8.75 | 880,100 | — | — |
| 2019-12-26 | $7.78 | $8.75 | 745,100 | — | — |
| 2019-12-24 | $7.77 | $8.74 | 594,000 | — | — |
| 2019-12-23 | $7.76 | $8.73 | 2,004,500 | — | — |
| 2019-12-20 | $7.83 | $8.81 | 2,931,500 | — | — |
| 2019-12-19 | $8.05 | $9.06 | 969,000 | — | — |
| 2019-12-18 | $8.25 | $9.28 | 819,100 | — | — |
| 2019-12-17 | $8.28 | $9.31 | 1,099,300 | — | — |
| 2019-12-16 | $8.04 | $9.04 | 2,016,100 | — | — |
| 2019-12-13 | $8.48 | $9.54 | 1,373,400 | — | — |
| 2019-12-12 | $8.43 | $9.48 | 1,740,400 | — | — |
| 2019-12-11 | $9.18 | $9.50 | 1,021,600 | — | — |
| 2019-12-10 | $9.26 | $9.58 | 1,000,400 | — | — |
| 2019-12-09 | $9.12 | $9.44 | 1,084,100 | — | — |
| 2019-12-06 | $8.95 | $9.26 | 1,230,600 | — | — |
| 2019-12-05 | $9.23 | $9.55 | 729,700 | — | — |
| 2019-12-04 | $9.06 | $9.38 | 783,900 | — | — |
| 2019-12-03 | $8.73 | $9.03 | 716,000 | — | — |
| 2019-12-02 | $8.88 | $9.19 | 1,137,800 | — | — |
| 2019-11-29 | $9.24 | $9.56 | 515,900 | — | — |
| 2019-11-27 | $9.48 | $9.81 | 1,371,400 | — | — |
| 2019-11-26 | $9.57 | $9.90 | 2,385,100 | — | — |
| 2019-11-25 | $9.15 | $9.47 | 1,729,600 | — | — |
| 2019-11-22 | $8.69 | $8.99 | 898,500 | — | — |
| 2019-11-21 | $8.54 | $8.84 | 916,700 | — | — |
| 2019-11-20 | $8.45 | $8.74 | 1,172,100 | — | — |
| 2019-11-19 | $8.47 | $8.77 | 1,221,500 | — | — |
| 2019-11-18 | $8.29 | $8.58 | 1,440,400 | — | — |
| 2019-11-15 | $8.39 | $8.68 | 1,909,100 | — | — |
| 2019-11-14 | $8.28 | $8.57 | 2,299,100 | — | — |
| 2019-11-13 | $8.35 | $8.64 | 7,289,400 | — | — |
| 2019-11-12 | $7.72 | $7.99 | 1,988,100 | — | — |
| 2019-11-11 | $7.73 | $8.00 | 1,045,500 | — | — |
| 2019-11-08 | $7.95 | $8.23 | 916,600 | — | — |
| 2019-11-07 | $7.79 | $8.06 | 1,311,200 | — | — |
| 2019-11-06 | $7.87 | $8.14 | 1,181,800 | — | — |
| 2019-11-05 | $8.04 | $8.32 | 1,704,800 | — | — |
| 2019-11-04 | $8.00 | $8.28 | 1,707,200 | — | — |
| 2019-11-01 | $7.92 | $8.20 | 1,233,700 | — | — |
| 2019-10-31 | $7.74 | $8.01 | 1,261,400 | — | — |
| 2019-10-30 | $7.96 | $8.24 | 1,019,700 | — | — |
| 2019-10-29 | $7.93 | $8.21 | 1,128,800 | — | — |
| 2019-10-28 | $7.77 | $8.04 | 2,190,300 | — | — |
| 2019-10-25 | $7.70 | $7.97 | 1,516,900 | — | — |
| 2019-10-24 | $7.59 | $7.85 | 2,266,300 | — | — |
| 2019-10-23 | $7.65 | $7.92 | 2,646,900 | — | — |
| 2019-10-22 | $7.63 | $7.90 | 2,379,600 | — | — |
| 2019-10-21 | $7.22 | $7.47 | 1,286,600 | — | — |
| 2019-10-18 | $7.38 | $7.64 | 1,032,000 | — | — |
| 2019-10-17 | $7.01 | $7.25 | 1,233,400 | — | — |
| 2019-10-16 | $7.10 | $7.35 | 1,735,900 | — | — |
| 2019-10-15 | $6.74 | $6.98 | 1,008,500 | — | — |
| 2019-10-14 | $6.59 | $6.82 | 515,800 | — | — |
| 2019-10-11 | $6.58 | $6.81 | 988,800 | — | — |
| 2019-10-10 | $6.41 | $6.63 | 834,200 | — | — |
| 2019-10-09 | $6.26 | $6.48 | 455,300 | — | — |
| 2019-10-08 | $6.19 | $6.41 | 1,509,900 | — | — |
| 2019-10-07 | $6.33 | $6.55 | 1,078,600 | — | — |
| 2019-10-04 | $6.25 | $6.47 | 1,086,000 | — | — |
| 2019-10-03 | $6.23 | $6.45 | 3,561,200 | — | — |
| 2019-10-02 | $6.39 | $6.61 | 2,234,700 | — | — |
| 2019-10-01 | $6.41 | $6.63 | 2,369,100 | — | — |
| 2019-09-30 | $6.27 | $6.49 | 1,644,600 | — | — |
| 2019-09-27 | $6.16 | $6.37 | 1,052,400 | — | — |
| 2019-09-26 | $6.09 | $6.30 | 2,073,400 | — | — |
| 2019-09-25 | $6.56 | $6.79 | 2,678,000 | — | — |
| 2019-09-24 | $6.21 | $6.43 | 1,195,900 | — | — |
| 2019-09-23 | $6.23 | $6.45 | 1,443,400 | — | — |
| 2019-09-20 | $6.10 | $6.31 | 3,462,500 | — | — |
| 2019-09-19 | $6.14 | $6.35 | 2,148,000 | — | — |
| 2019-09-18 | $6.14 | $6.35 | 858,600 | — | — |
| 2019-09-17 | $6.02 | $6.23 | 1,149,600 | — | — |
| 2019-09-16 | $6.05 | $6.26 | 4,150,300 | — | — |
| 2019-09-13 | $5.94 | $6.15 | 1,536,300 | — | — |
| 2019-09-12 | $5.97 | $6.18 | 1,638,500 | — | — |
| 2019-09-11 | $5.96 | $6.17 | 2,656,400 | — | — |
| 2019-09-10 | $6.05 | $6.26 | 2,562,500 | — | — |
| 2019-09-09 | $5.69 | $5.85 | 2,644,700 | — | — |
| 2019-09-06 | $5.34 | $5.49 | 1,352,400 | — | — |
| 2019-09-05 | $5.31 | $5.46 | 1,962,200 | — | — |
| 2019-09-04 | $4.94 | $5.08 | 1,257,000 | — | — |
| 2019-09-03 | $4.77 | $4.91 | 1,276,400 | — | — |
| 2019-08-30 | $4.76 | $4.90 | 963,800 | — | — |
| 2019-08-29 | $4.70 | $4.83 | 1,028,700 | — | — |
| 2019-08-28 | $4.72 | $4.85 | 1,004,300 | — | — |
| 2019-08-27 | $4.57 | $4.70 | 1,356,300 | — | — |
| 2019-08-26 | $4.65 | $4.78 | 775,000 | — | — |
| 2019-08-23 | $4.60 | $4.73 | 1,044,200 | — | — |
| 2019-08-22 | $4.77 | $4.91 | 2,692,600 | — | — |
| 2019-08-21 | $4.68 | $4.81 | 2,046,900 | — | — |
| 2019-08-20 | $4.68 | $4.81 | 2,013,500 | — | — |
| 2019-08-19 | $4.79 | $4.93 | 2,704,100 | — | — |
| 2019-08-16 | $4.53 | $4.66 | 1,636,900 | — | — |
| 2019-08-15 | $4.38 | $4.50 | 1,434,600 | — | — |
| 2019-08-14 | $4.35 | $4.47 | 3,753,400 | — | — |
| 2019-08-13 | $4.53 | $4.66 | 3,019,000 | — | — |
| 2019-08-12 | $4.65 | $4.78 | 1,716,200 | — | — |
| 2019-08-09 | $4.94 | $5.08 | 2,730,700 | — | — |
| 2019-08-08 | $5.24 | $5.39 | 2,407,000 | — | — |
| 2019-08-07 | $5.21 | $5.36 | 7,804,300 | — | — |
| 2019-08-06 | $5.55 | $5.71 | 2,546,200 | — | — |
| 2019-08-05 | $5.61 | $5.77 | 3,085,200 | — | — |
| 2019-08-02 | $5.98 | $6.15 | 1,571,300 | — | — |
| 2019-08-01 | $6.08 | $6.25 | 1,168,600 | — | — |
| 2019-07-31 | $6.35 | $6.53 | 1,222,100 | — | — |
| 2019-07-30 | $6.41 | $6.59 | 892,400 | — | — |
| 2019-07-29 | $6.36 | $6.54 | 880,400 | — | — |
| 2019-07-26 | $6.30 | $6.48 | 1,067,900 | — | — |
| 2019-07-25 | $6.25 | $6.43 | 1,317,700 | — | — |
| 2019-07-24 | $6.15 | $6.33 | 1,597,900 | — | — |
| 2019-07-23 | $6.01 | $6.18 | 3,629,500 | — | — |
| 2019-07-22 | $6.03 | $6.20 | 1,638,800 | — | — |
| 2019-07-19 | $6.23 | $6.41 | 1,111,800 | — | — |
| 2019-07-18 | $6.14 | $6.32 | 1,263,100 | — | — |
| 2019-07-17 | $6.21 | $6.39 | 1,474,800 | — | — |
| 2019-07-16 | $6.45 | $6.63 | 2,271,700 | — | — |
| 2019-07-15 | $6.14 | $6.32 | 2,448,600 | — | — |
| 2019-07-12 | $6.36 | $6.54 | 1,560,800 | — | — |
| 2019-07-11 | $6.18 | $6.36 | 843,700 | — | — |
| 2019-07-10 | $6.21 | $6.39 | 988,600 | — | — |
| 2019-07-09 | $6.21 | $6.39 | 1,661,400 | — | — |
| 2019-07-08 | $6.30 | $6.48 | 1,495,200 | — | — |
| 2019-07-05 | $6.22 | $6.40 | 925,900 | — | — |
| 2019-07-03 | $6.26 | $6.44 | 789,400 | — | — |
| 2019-07-02 | $6.09 | $6.26 | 1,527,700 | — | — |
| 2019-07-01 | $6.18 | $6.36 | 894,700 | — | — |
| 2019-06-28 | $6.12 | $6.29 | 2,019,000 | — | — |
| 2019-06-27 | $6.00 | $6.17 | 1,282,000 | — | — |
| 2019-06-26 | $5.99 | $6.16 | 1,811,100 | — | — |
| 2019-06-25 | $5.87 | $6.04 | 2,035,900 | — | — |
| 2019-06-24 | $6.11 | $6.28 | 1,409,300 | — | — |
| 2019-06-21 | $6.20 | $6.38 | 2,764,400 | — | — |
| 2019-06-20 | $6.26 | $6.44 | 2,098,600 | — | — |
| 2019-06-19 | $6.20 | $6.38 | 1,945,200 | — | — |
| 2019-06-18 | $6.26 | $6.44 | 2,352,800 | — | — |
| 2019-06-17 | $6.35 | $6.53 | 2,370,100 | — | — |
| 2019-06-14 | $6.46 | $6.64 | 2,692,700 | — | — |
| 2019-06-13 | $6.48 | $6.66 | 2,808,800 | — | — |
| 2019-06-12 | $6.25 | $6.43 | 3,491,100 | — | — |
| 2019-06-11 | $6.14 | $6.32 | 2,682,300 | — | — |
| 2019-06-10 | $6.13 | $6.30 | 4,679,600 | — | — |
| 2019-06-07 | $6.17 | $6.31 | 2,962,300 | — | — |
| 2019-06-06 | $6.07 | $6.21 | 1,730,300 | — | — |
| 2019-06-05 | $6.11 | $6.25 | 3,407,700 | — | — |
| 2019-06-04 | $6.16 | $6.30 | 4,757,500 | — | — |
| 2019-06-03 | $6.07 | $6.21 | 5,567,100 | — | — |
| 2019-05-31 | $5.85 | $5.98 | 3,657,200 | — | — |
| 2019-05-30 | $6.12 | $6.26 | 2,258,200 | — | — |
| 2019-05-29 | $6.11 | $6.25 | 2,670,900 | — | — |
| 2019-05-28 | $6.20 | $6.34 | 4,943,100 | — | — |
| 2019-05-24 | $6.19 | $6.33 | 1,850,700 | — | — |
| 2019-05-23 | $6.22 | $6.36 | 2,521,600 | — | — |
| 2019-05-22 | $6.33 | $6.47 | 2,743,300 | — | — |
| 2019-05-21 | $6.33 | $6.47 | 2,761,200 | — | — |
| 2019-05-20 | $6.07 | $6.21 | 2,328,300 | — | — |
| 2019-05-17 | $6.07 | $6.21 | 3,461,000 | — | — |
| 2019-05-16 | $6.27 | $6.41 | 2,493,300 | — | — |
| 2019-05-15 | $6.13 | $6.27 | 2,232,900 | — | — |
| 2019-05-14 | $6.10 | $6.24 | 2,271,000 | — | — |
| 2019-05-13 | $5.98 | $6.12 | 3,391,100 | — | — |
| 2019-05-10 | $6.37 | $6.51 | 2,798,200 | — | — |
| 2019-05-09 | $6.35 | $6.49 | 3,721,800 | — | — |
| 2019-05-08 | $6.18 | $6.32 | 7,188,900 | — | — |
| 2019-05-07 | $6.95 | $7.11 | 2,598,900 | — | — |
| 2019-05-06 | $6.99 | $7.15 | 1,515,600 | — | — |
| 2019-05-03 | $6.87 | $7.03 | 1,868,400 | — | — |
| 2019-05-02 | $6.74 | $6.89 | 2,189,400 | — | — |
| 2019-05-01 | $6.63 | $6.78 | 1,188,800 | — | — |
| 2019-04-30 | $6.59 | $6.74 | 1,591,400 | — | — |
| 2019-04-29 | $6.68 | $6.83 | 2,137,500 | — | — |
| 2019-04-26 | $6.44 | $6.59 | 2,697,200 | — | — |
| 2019-04-25 | $6.29 | $6.43 | 1,920,100 | — | — |
| 2019-04-24 | $6.54 | $6.69 | 1,880,300 | — | — |
| 2019-04-23 | $6.66 | $6.81 | 1,386,900 | — | — |
| 2019-04-22 | $6.66 | $6.81 | 954,600 | — | — |
| 2019-04-18 | $6.65 | $6.80 | 1,239,200 | — | — |
| 2019-04-17 | $6.67 | $6.82 | 1,741,800 | — | — |
| 2019-04-16 | $6.70 | $6.85 | 1,936,800 | — | — |
| 2019-04-15 | $6.60 | $6.75 | 1,156,700 | — | — |
| 2019-04-12 | $6.62 | $6.77 | 2,413,900 | — | — |
| 2019-04-11 | $6.66 | $6.81 | 985,900 | — | — |
| 2019-04-10 | $6.67 | $6.82 | 3,404,400 | — | — |
| 2019-04-09 | $6.49 | $6.64 | 7,404,600 | — | — |
| 2019-04-08 | $6.61 | $6.76 | 2,470,200 | — | — |
| 2019-04-05 | $6.68 | $6.83 | 1,724,600 | — | — |
| 2019-04-04 | $6.73 | $6.88 | 1,033,900 | — | — |
| 2019-04-03 | $6.67 | $6.82 | 2,409,400 | — | — |
| 2019-04-02 | $6.60 | $6.75 | 1,444,600 | — | — |
| 2019-04-01 | $6.52 | $6.67 | 1,846,100 | — | — |
| 2019-03-29 | $6.39 | $6.50 | 2,686,300 | — | — |
| 2019-03-28 | $6.25 | $6.36 | 1,785,800 | — | — |
| 2019-03-27 | $6.24 | $6.35 | 1,593,700 | — | — |
| 2019-03-26 | $6.25 | $6.36 | 2,049,600 | — | — |
| 2019-03-25 | $6.16 | $6.27 | 2,049,300 | — | — |
| 2019-03-22 | $6.21 | $6.32 | 3,742,600 | — | — |
| 2019-03-21 | $6.57 | $6.68 | 2,657,000 | — | — |
| 2019-03-20 | $6.63 | $6.74 | 3,519,000 | — | — |
| 2019-03-19 | $6.72 | $6.83 | 5,086,100 | — | — |
| 2019-03-18 | $6.75 | $6.87 | 6,094,700 | — | — |
| 2019-03-15 | $6.47 | $6.58 | 6,260,900 | — | — |
| 2019-03-14 | $6.18 | $6.29 | 5,857,600 | — | — |
| 2019-03-13 | $6.38 | $6.49 | 7,638,600 | — | — |
| 2019-03-12 | $6.57 | $6.68 | 16,575,300 | — | — |
| 2019-03-11 | $7.59 | $7.72 | 4,226,600 | — | — |
| 2019-03-08 | $7.38 | $7.51 | 2,941,800 | — | — |
| 2019-03-07 | $7.58 | $7.71 | 2,343,100 | — | — |
| 2019-03-06 | $7.72 | $7.85 | 1,451,700 | — | — |
| 2019-03-05 | $7.98 | $8.12 | 2,150,100 | — | — |
| 2019-03-04 | $7.99 | $8.13 | 1,157,700 | — | — |
| 2019-03-01 | $7.96 | $8.10 | 1,560,100 | — | — |
| 2019-02-28 | $8.00 | $8.14 | 707,000 | — | — |
| 2019-02-27 | $8.10 | $8.24 | 1,016,600 | — | — |
| 2019-02-26 | $8.05 | $8.19 | 1,225,700 | — | — |
| 2019-02-25 | $8.19 | $8.33 | 1,214,300 | — | — |
| 2019-02-22 | $8.15 | $8.29 | 755,200 | — | — |
| 2019-02-21 | $8.05 | $8.19 | 1,185,600 | — | — |
| 2019-02-20 | $8.15 | $8.29 | 1,220,300 | — | — |
| 2019-02-19 | $8.04 | $8.18 | 1,358,700 | — | — |
| 2019-02-15 | $8.05 | $8.19 | 1,019,700 | — | — |
| 2019-02-14 | $7.95 | $8.09 | 932,000 | — | — |
| 2019-02-13 | $7.94 | $8.08 | 876,900 | — | — |
| 2019-02-12 | $8.01 | $8.15 | 1,830,800 | — | — |
| 2019-02-11 | $7.83 | $7.96 | 2,024,500 | — | — |
| 2019-02-08 | $7.65 | $7.78 | 1,007,100 | — | — |
| 2019-02-07 | $7.59 | $7.72 | 1,344,000 | — | — |
| 2019-02-06 | $7.64 | $7.77 | 1,531,700 | — | — |
| 2019-02-05 | $7.57 | $7.70 | 1,878,400 | — | — |
| 2019-02-04 | $7.58 | $7.71 | 2,580,700 | — | — |
| 2019-02-01 | $7.31 | $7.43 | 1,456,900 | — | — |
| 2019-01-31 | $7.22 | $7.34 | 945,700 | — | — |
| 2019-01-30 | $7.13 | $7.25 | 1,202,700 | — | — |
| 2019-01-29 | $7.12 | $7.24 | 951,000 | — | — |
| 2019-01-28 | $7.03 | $7.15 | 1,816,300 | — | — |
| 2019-01-25 | $7.19 | $7.31 | 2,096,300 | — | — |
| 2019-01-24 | $7.06 | $7.18 | 1,354,500 | — | — |
| 2019-01-23 | $7.00 | $7.12 | 1,203,400 | — | — |
| 2019-01-22 | $7.14 | $7.26 | 1,103,700 | — | — |
| 2019-01-18 | $7.33 | $7.46 | 1,447,400 | — | — |
| 2019-01-17 | $7.26 | $7.38 | 2,363,200 | — | — |
| 2019-01-16 | $7.14 | $7.26 | 2,675,100 | — | — |
| 2019-01-15 | $6.90 | $7.02 | 2,309,900 | — | — |
| 2019-01-14 | $6.97 | $7.09 | 2,204,600 | — | — |
| 2019-01-11 | $7.10 | $7.22 | 1,158,300 | — | — |
| 2019-01-10 | $6.92 | $7.04 | 1,222,200 | — | — |
| 2019-01-09 | $6.99 | $7.11 | 1,072,800 | — | — |
| 2019-01-08 | $6.95 | $7.07 | 1,751,000 | — | — |
| 2019-01-07 | $6.79 | $6.91 | 2,198,500 | — | — |
| 2019-01-04 | $6.67 | $6.78 | 4,152,300 | — | — |
| 2019-01-03 | $6.32 | $6.43 | 2,306,500 | — | — |
| 2019-01-02 | $6.41 | $6.52 | 2,066,600 | — | — |