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
- 2014-05-02 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 | $5.81 | $5.81 | 273,700 | — | — |
| 2019-12-30 | $5.95 | $5.95 | 256,500 | — | — |
| 2019-12-27 | $6.50 | $6.50 | 297,400 | — | — |
| 2019-12-26 | $6.62 | $6.62 | 750,900 | — | — |
| 2019-12-24 | $5.68 | $5.68 | 195,800 | — | — |
| 2019-12-23 | $5.60 | $5.60 | 683,100 | — | — |
| 2019-12-20 | $5.66 | $5.66 | 197,400 | — | — |
| 2019-12-19 | $5.79 | $5.79 | 210,200 | — | — |
| 2019-12-18 | $5.71 | $5.71 | 460,900 | — | — |
| 2019-12-17 | $5.39 | $5.39 | 213,400 | — | — |
| 2019-12-16 | $5.07 | $5.07 | 236,400 | — | — |
| 2019-12-13 | $5.14 | $5.14 | 235,500 | — | — |
| 2019-12-12 | $5.32 | $5.32 | 217,500 | — | — |
| 2019-12-11 | $5.36 | $5.36 | 283,100 | — | — |
| 2019-12-10 | $5.10 | $5.10 | 407,600 | — | — |
| 2019-12-09 | $4.82 | $4.82 | 259,500 | — | — |
| 2019-12-06 | $4.73 | $4.73 | 224,900 | — | — |
| 2019-12-05 | $4.83 | $4.83 | 642,400 | — | — |
| 2019-12-04 | $4.77 | $4.77 | 1,052,300 | — | — |
| 2019-12-03 | $5.06 | $5.06 | 2,681,200 | — | — |
| 2019-12-02 | $7.49 | $7.49 | 316,600 | — | — |
| 2019-11-29 | $7.98 | $7.98 | 275,600 | — | — |
| 2019-11-27 | $7.40 | $7.40 | 300,100 | — | — |
| 2019-11-26 | $7.11 | $7.11 | 662,100 | — | — |
| 2019-11-25 | $6.69 | $6.69 | 311,300 | — | — |
| 2019-11-22 | $6.16 | $6.16 | 300,700 | — | — |
| 2019-11-21 | $5.85 | $5.85 | 281,800 | — | — |
| 2019-11-20 | $6.02 | $6.02 | 218,900 | — | — |
| 2019-11-19 | $6.03 | $6.03 | 284,700 | — | — |
| 2019-11-18 | $5.86 | $5.86 | 116,600 | — | — |
| 2019-11-15 | $6.03 | $6.03 | 127,300 | — | — |
| 2019-11-14 | $6.02 | $6.02 | 169,700 | — | — |
| 2019-11-13 | $6.08 | $6.08 | 202,400 | — | — |
| 2019-11-12 | $6.09 | $6.09 | 217,300 | — | — |
| 2019-11-11 | $6.02 | $6.02 | 180,600 | — | — |
| 2019-11-08 | $5.93 | $5.93 | 163,900 | — | — |
| 2019-11-07 | $5.76 | $5.76 | 459,500 | — | — |
| 2019-11-06 | $6.03 | $6.03 | 184,600 | — | — |
| 2019-11-05 | $6.08 | $6.08 | 192,600 | — | — |
| 2019-11-04 | $5.88 | $5.88 | 291,500 | — | — |
| 2019-11-01 | $5.87 | $5.87 | 354,200 | — | — |
| 2019-10-31 | $5.59 | $5.59 | 342,700 | — | — |
| 2019-10-30 | $5.65 | $5.65 | 176,600 | — | — |
| 2019-10-29 | $5.76 | $5.76 | 133,900 | — | — |
| 2019-10-28 | $5.88 | $5.88 | 286,000 | — | — |
| 2019-10-25 | $5.84 | $5.84 | 138,500 | — | — |
| 2019-10-24 | $5.72 | $5.72 | 149,400 | — | — |
| 2019-10-23 | $5.93 | $5.93 | 145,300 | — | — |
| 2019-10-22 | $5.96 | $5.96 | 197,200 | — | — |
| 2019-10-21 | $5.84 | $5.84 | 162,700 | — | — |
| 2019-10-18 | $5.66 | $5.66 | 127,400 | — | — |
| 2019-10-17 | $5.94 | $5.94 | 112,100 | — | — |
| 2019-10-16 | $5.74 | $5.74 | 176,500 | — | — |
| 2019-10-15 | $5.66 | $5.66 | 212,700 | — | — |
| 2019-10-14 | $5.15 | $5.15 | 142,800 | — | — |
| 2019-10-11 | $5.17 | $5.17 | 233,300 | — | — |
| 2019-10-10 | $5.25 | $5.25 | 136,200 | — | — |
| 2019-10-09 | $5.18 | $5.18 | 154,100 | — | — |
| 2019-10-08 | $5.29 | $5.29 | 163,900 | — | — |
| 2019-10-07 | $5.61 | $5.61 | 229,000 | — | — |
| 2019-10-04 | $5.64 | $5.64 | 578,100 | — | — |
| 2019-10-03 | $5.41 | $5.41 | 185,800 | — | — |
| 2019-10-02 | $5.45 | $5.45 | 214,900 | — | — |
| 2019-10-01 | $5.04 | $5.04 | 184,200 | — | — |
| 2019-09-30 | $5.27 | $5.27 | 298,900 | — | — |
| 2019-09-27 | $5.74 | $5.74 | 197,000 | — | — |
| 2019-09-26 | $5.63 | $5.63 | 196,700 | — | — |
| 2019-09-25 | $5.69 | $5.69 | 233,000 | — | — |
| 2019-09-24 | $5.72 | $5.72 | 347,400 | — | — |
| 2019-09-23 | $5.93 | $5.93 | 189,700 | — | — |
| 2019-09-20 | $5.92 | $5.92 | 459,500 | — | — |
| 2019-09-19 | $5.76 | $5.76 | 109,800 | — | — |
| 2019-09-18 | $5.75 | $5.75 | 160,200 | — | — |
| 2019-09-17 | $5.89 | $5.89 | 372,100 | — | — |
| 2019-09-16 | $5.85 | $5.85 | 275,000 | — | — |
| 2019-09-13 | $5.76 | $5.76 | 265,200 | — | — |
| 2019-09-12 | $5.85 | $5.85 | 308,800 | — | — |
| 2019-09-11 | $5.75 | $5.75 | 417,500 | — | — |
| 2019-09-10 | $5.58 | $5.58 | 455,200 | — | — |
| 2019-09-09 | $4.90 | $4.90 | 121,900 | — | — |
| 2019-09-06 | $4.93 | $4.93 | 130,200 | — | — |
| 2019-09-05 | $5.05 | $5.05 | 232,800 | — | — |
| 2019-09-04 | $4.62 | $4.62 | 171,000 | — | — |
| 2019-09-03 | $4.49 | $4.49 | 271,600 | — | — |
| 2019-08-30 | $4.41 | $4.41 | 135,900 | — | — |
| 2019-08-29 | $4.51 | $4.51 | 113,500 | — | — |
| 2019-08-28 | $4.41 | $4.41 | 218,600 | — | — |
| 2019-08-27 | $4.41 | $4.41 | 150,700 | — | — |
| 2019-08-26 | $4.67 | $4.67 | 62,000 | — | — |
| 2019-08-23 | $4.71 | $4.71 | 121,100 | — | — |
| 2019-08-22 | $4.98 | $4.98 | 33,200 | — | — |
| 2019-08-21 | $5.11 | $5.11 | 56,400 | — | — |
| 2019-08-20 | $5.10 | $5.10 | 43,800 | — | — |
| 2019-08-19 | $5.00 | $5.00 | 70,500 | — | — |
| 2019-08-16 | $4.86 | $4.86 | 236,200 | — | — |
| 2019-08-15 | $4.90 | $4.90 | 192,700 | — | — |
| 2019-08-14 | $5.30 | $5.30 | 101,300 | — | — |
| 2019-08-13 | $5.40 | $5.40 | 58,900 | — | — |
| 2019-08-12 | $5.21 | $5.21 | 70,300 | — | — |
| 2019-08-09 | $5.21 | $5.21 | 222,900 | — | — |
| 2019-08-08 | $5.40 | $5.40 | 194,800 | — | — |
| 2019-08-07 | $5.44 | $5.44 | 94,500 | — | — |
| 2019-08-06 | $5.30 | $5.30 | 439,500 | — | — |
| 2019-08-05 | $5.16 | $5.16 | 131,900 | — | — |
| 2019-08-02 | $5.44 | $5.44 | 111,400 | — | — |
| 2019-08-01 | $5.49 | $5.49 | 233,100 | — | — |
| 2019-07-31 | $5.48 | $5.48 | 159,200 | — | — |
| 2019-07-30 | $5.49 | $5.49 | 112,700 | — | — |
| 2019-07-29 | $5.28 | $5.28 | 104,500 | — | — |
| 2019-07-26 | $5.35 | $5.35 | 103,300 | — | — |
| 2019-07-25 | $5.28 | $5.28 | 61,800 | — | — |
| 2019-07-24 | $5.43 | $5.43 | 110,300 | — | — |
| 2019-07-23 | $5.50 | $5.50 | 138,400 | — | — |
| 2019-07-22 | $5.28 | $5.28 | 290,700 | — | — |
| 2019-07-19 | $5.27 | $5.27 | 332,300 | — | — |
| 2019-07-18 | $5.41 | $5.41 | 184,100 | — | — |
| 2019-07-17 | $5.48 | $5.48 | 306,600 | — | — |
| 2019-07-16 | $5.71 | $5.71 | 113,400 | — | — |
| 2019-07-15 | $5.68 | $5.68 | 179,100 | — | — |
| 2019-07-12 | $5.60 | $5.60 | 164,000 | — | — |
| 2019-07-11 | $5.73 | $5.73 | 135,100 | — | — |
| 2019-07-10 | $5.99 | $5.99 | 90,700 | — | — |
| 2019-07-09 | $6.02 | $6.02 | 147,100 | — | — |
| 2019-07-08 | $5.94 | $5.94 | 165,500 | — | — |
| 2019-07-05 | $5.96 | $5.96 | 102,400 | — | — |
| 2019-07-03 | $6.01 | $6.01 | 97,200 | — | — |
| 2019-07-02 | $6.03 | $6.03 | 102,800 | — | — |
| 2019-07-01 | $6.12 | $6.12 | 161,000 | — | — |
| 2019-06-28 | $6.00 | $6.00 | 751,600 | — | — |
| 2019-06-27 | $6.16 | $6.16 | 232,000 | — | — |
| 2019-06-26 | $6.23 | $6.23 | 494,600 | — | — |
| 2019-06-25 | $6.21 | $6.21 | 3,732,800 | — | — |
| 2019-06-24 | $7.09 | $7.09 | 229,800 | — | — |
| 2019-06-21 | $7.42 | $7.42 | 337,600 | — | — |
| 2019-06-20 | $7.00 | $7.00 | 169,500 | — | — |
| 2019-06-19 | $7.07 | $7.07 | 256,400 | — | — |
| 2019-06-18 | $6.84 | $6.84 | 335,900 | — | — |
| 2019-06-17 | $6.66 | $6.66 | 214,300 | — | — |
| 2019-06-14 | $6.54 | $6.54 | 482,400 | — | — |
| 2019-06-13 | $6.75 | $6.75 | 259,400 | — | — |
| 2019-06-12 | $6.63 | $6.63 | 155,700 | — | — |
| 2019-06-11 | $6.67 | $6.67 | 90,200 | — | — |
| 2019-06-10 | $6.88 | $6.88 | 134,900 | — | — |
| 2019-06-07 | $6.83 | $6.83 | 211,400 | — | — |
| 2019-06-06 | $6.71 | $6.71 | 185,300 | — | — |
| 2019-06-05 | $6.86 | $6.86 | 103,900 | — | — |
| 2019-06-04 | $7.06 | $7.06 | 256,600 | — | — |
| 2019-06-03 | $6.72 | $6.72 | 157,200 | — | — |
| 2019-05-31 | $6.97 | $6.97 | 105,200 | — | — |
| 2019-05-30 | $6.99 | $6.99 | 140,700 | — | — |
| 2019-05-29 | $7.08 | $7.08 | 226,200 | — | — |
| 2019-05-28 | $7.16 | $7.16 | 131,600 | — | — |
| 2019-05-24 | $7.33 | $7.33 | 142,000 | — | — |
| 2019-05-23 | $7.13 | $7.13 | 124,400 | — | — |
| 2019-05-22 | $7.28 | $7.28 | 150,000 | — | — |
| 2019-05-21 | $7.31 | $7.31 | 165,000 | — | — |
| 2019-05-20 | $7.12 | $7.12 | 155,100 | — | — |
| 2019-05-17 | $7.30 | $7.30 | 136,200 | — | — |
| 2019-05-16 | $7.36 | $7.36 | 325,700 | — | — |
| 2019-05-15 | $7.42 | $7.42 | 173,600 | — | — |
| 2019-05-14 | $7.42 | $7.42 | 171,000 | — | — |
| 2019-05-13 | $7.43 | $7.43 | 237,100 | — | — |
| 2019-05-10 | $7.75 | $7.75 | 262,100 | — | — |
| 2019-05-09 | $8.03 | $8.03 | 208,300 | — | — |
| 2019-05-08 | $7.98 | $7.98 | 93,100 | — | — |
| 2019-05-07 | $8.11 | $8.11 | 110,900 | — | — |
| 2019-05-06 | $8.28 | $8.28 | 111,100 | — | — |
| 2019-05-03 | $8.10 | $8.10 | 137,500 | — | — |
| 2019-05-02 | $8.01 | $8.01 | 191,100 | — | — |
| 2019-05-01 | $8.03 | $8.03 | 185,100 | — | — |
| 2019-04-30 | $8.27 | $8.27 | 168,300 | — | — |
| 2019-04-29 | $8.31 | $8.31 | 219,100 | — | — |
| 2019-04-26 | $8.30 | $8.30 | 165,800 | — | — |
| 2019-04-25 | $8.14 | $8.14 | 202,100 | — | — |
| 2019-04-24 | $8.10 | $8.10 | 180,700 | — | — |
| 2019-04-23 | $8.20 | $8.20 | 242,700 | — | — |
| 2019-04-22 | $7.71 | $7.71 | 198,400 | — | — |
| 2019-04-18 | $7.76 | $7.76 | 259,000 | — | — |
| 2019-04-17 | $7.69 | $7.69 | 535,100 | — | — |
| 2019-04-16 | $7.86 | $7.86 | 360,400 | — | — |
| 2019-04-15 | $8.05 | $8.05 | 253,800 | — | — |
| 2019-04-12 | $8.18 | $8.18 | 249,600 | — | — |
| 2019-04-11 | $8.32 | $8.32 | 286,300 | — | — |
| 2019-04-10 | $8.56 | $8.56 | 296,200 | — | — |
| 2019-04-09 | $8.32 | $8.32 | 294,900 | — | — |
| 2019-04-08 | $8.63 | $8.63 | 256,500 | — | — |
| 2019-04-05 | $9.00 | $9.00 | 248,800 | — | — |
| 2019-04-04 | $8.76 | $8.76 | 248,700 | — | — |
| 2019-04-03 | $8.74 | $8.74 | 466,400 | — | — |
| 2019-04-02 | $8.60 | $8.60 | 391,800 | — | — |
| 2019-04-01 | $8.68 | $8.68 | 478,600 | — | — |
| 2019-03-29 | $9.03 | $9.03 | 606,600 | — | — |
| 2019-03-28 | $9.28 | $9.28 | 1,312,900 | — | — |
| 2019-03-27 | $9.37 | $9.37 | 2,183,000 | — | — |
| 2019-03-26 | $9.71 | $9.71 | 21,772,600 | — | — |
| 2019-03-25 | $7.14 | $7.14 | 352,200 | — | — |
| 2019-03-22 | $7.45 | $7.45 | 425,000 | — | — |
| 2019-03-21 | $7.91 | $7.91 | 144,900 | — | — |
| 2019-03-20 | $8.17 | $8.17 | 326,600 | — | — |
| 2019-03-19 | $8.33 | $8.33 | 162,000 | — | — |
| 2019-03-18 | $8.26 | $8.26 | 196,900 | — | — |
| 2019-03-15 | $8.36 | $8.36 | 390,100 | — | — |
| 2019-03-14 | $8.72 | $8.72 | 380,400 | — | — |
| 2019-03-13 | $9.40 | $9.40 | 520,000 | — | — |
| 2019-03-12 | $8.91 | $8.91 | 405,300 | — | — |
| 2019-03-11 | $8.00 | $8.00 | 320,200 | — | — |
| 2019-03-08 | $7.53 | $7.53 | 471,900 | — | — |
| 2019-03-07 | $7.82 | $7.82 | 311,100 | — | — |
| 2019-03-06 | $7.53 | $7.53 | 395,400 | — | — |
| 2019-03-05 | $8.05 | $8.05 | 190,400 | — | — |
| 2019-03-04 | $8.00 | $8.00 | 214,100 | — | — |
| 2019-03-01 | $8.28 | $8.28 | 158,400 | — | — |
| 2019-02-28 | $8.08 | $8.08 | 284,400 | — | — |
| 2019-02-27 | $8.04 | $8.04 | 238,900 | — | — |
| 2019-02-26 | $7.57 | $7.57 | 573,800 | — | — |
| 2019-02-25 | $7.64 | $7.64 | 291,300 | — | — |
| 2019-02-22 | $7.81 | $7.81 | 157,600 | — | — |
| 2019-02-21 | $7.96 | $7.96 | 240,700 | — | — |
| 2019-02-20 | $7.75 | $7.75 | 459,100 | — | — |
| 2019-02-19 | $7.62 | $7.62 | 264,800 | — | — |
| 2019-02-15 | $7.76 | $7.76 | 333,800 | — | — |
| 2019-02-14 | $7.97 | $7.97 | 218,600 | — | — |
| 2019-02-13 | $8.27 | $8.27 | 200,400 | — | — |
| 2019-02-12 | $8.35 | $8.35 | 261,600 | — | — |
| 2019-02-11 | $8.04 | $8.04 | 404,200 | — | — |
| 2019-02-08 | $7.92 | $7.92 | 324,400 | — | — |
| 2019-02-07 | $8.29 | $8.29 | 110,600 | — | — |
| 2019-02-06 | $8.65 | $8.65 | 143,400 | — | — |
| 2019-02-05 | $8.74 | $8.74 | 124,800 | — | — |
| 2019-02-04 | $8.93 | $8.93 | 47,400 | — | — |
| 2019-02-01 | $9.00 | $9.00 | 164,600 | — | — |
| 2019-01-31 | $8.81 | $8.81 | 160,000 | — | — |
| 2019-01-30 | $8.83 | $8.83 | 148,900 | — | — |
| 2019-01-29 | $8.46 | $8.46 | 208,500 | — | — |
| 2019-01-28 | $8.35 | $8.35 | 130,400 | — | — |
| 2019-01-25 | $8.66 | $8.66 | 91,200 | — | — |
| 2019-01-24 | $8.53 | $8.53 | 101,500 | — | — |
| 2019-01-23 | $8.51 | $8.51 | 118,900 | — | — |
| 2019-01-22 | $8.48 | $8.48 | 119,400 | — | — |
| 2019-01-18 | $8.90 | $8.90 | 198,000 | — | — |
| 2019-01-17 | $8.74 | $8.74 | 132,800 | — | — |
| 2019-01-16 | $8.97 | $8.97 | 266,500 | — | — |
| 2019-01-15 | $9.30 | $9.30 | 116,500 | — | — |
| 2019-01-14 | $8.89 | $8.89 | 147,500 | — | — |
| 2019-01-11 | $9.26 | $9.26 | 176,800 | — | — |
| 2019-01-10 | $9.51 | $9.51 | 224,000 | — | — |
| 2019-01-09 | $9.71 | $9.71 | 121,800 | — | — |
| 2019-01-08 | $9.85 | $9.85 | 231,500 | — | — |
| 2019-01-07 | $9.77 | $9.77 | 194,100 | — | — |
| 2019-01-04 | $9.78 | $9.78 | 242,300 | — | — |
| 2019-01-03 | $8.87 | $8.87 | 342,500 | — | — |
| 2019-01-02 | $8.51 | $8.51 | 166,900 | — | — |