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
- 2017-05-04 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 | $7.59 | $8.70 | 5,609,100 | — | — |
| 2019-12-30 | $7.34 | $8.41 | 8,266,300 | — | — |
| 2019-12-27 | $7.39 | $8.47 | 9,037,100 | — | — |
| 2019-12-26 | $7.46 | $8.55 | 6,309,800 | — | — |
| 2019-12-24 | $7.18 | $8.23 | 2,736,200 | — | — |
| 2019-12-23 | $7.22 | $8.28 | 7,390,100 | — | — |
| 2019-12-20 | $6.93 | $7.94 | 15,764,000 | — | — |
| 2019-12-19 | $6.82 | $7.82 | 12,293,400 | — | — |
| 2019-12-18 | $6.67 | $7.64 | 8,169,400 | — | — |
| 2019-12-17 | $6.32 | $7.24 | 10,009,800 | — | — |
| 2019-12-16 | $5.98 | $6.85 | 5,969,900 | — | — |
| 2019-12-13 | $5.85 | $6.70 | 6,790,300 | — | — |
| 2019-12-12 | $5.92 | $6.79 | 10,251,600 | — | — |
| 2019-12-11 | $5.47 | $6.27 | 6,687,600 | — | — |
| 2019-12-10 | $5.55 | $6.36 | 10,972,000 | — | — |
| 2019-12-09 | $5.14 | $5.89 | 15,019,800 | — | — |
| 2019-12-06 | $4.49 | $5.15 | 5,404,800 | — | — |
| 2019-12-05 | $4.51 | $5.17 | 4,483,000 | — | — |
| 2019-12-04 | $4.59 | $5.26 | 6,890,500 | — | — |
| 2019-12-03 | $4.41 | $5.05 | 6,299,600 | — | — |
| 2019-12-02 | $4.43 | $5.08 | 5,180,400 | — | — |
| 2019-11-29 | $4.58 | $5.25 | 2,652,900 | — | — |
| 2019-11-27 | $4.66 | $5.34 | 4,864,000 | — | — |
| 2019-11-26 | $4.83 | $5.54 | 3,710,600 | — | — |
| 2019-11-25 | $5.00 | $5.73 | 6,313,000 | — | — |
| 2019-11-22 | $4.83 | $5.54 | 7,224,400 | — | — |
| 2019-11-21 | $4.87 | $5.58 | 10,689,400 | — | — |
| 2019-11-20 | $4.80 | $5.50 | 12,588,500 | — | — |
| 2019-11-19 | $4.80 | $5.50 | 5,797,900 | — | — |
| 2019-11-18 | $5.01 | $5.74 | 5,561,200 | — | — |
| 2019-11-15 | $5.35 | $6.13 | 6,147,600 | — | — |
| 2019-11-14 | $5.38 | $6.17 | 7,982,000 | — | — |
| 2019-11-13 | $5.63 | $6.45 | 7,661,400 | — | — |
| 2019-11-12 | $5.80 | $6.65 | 10,248,900 | — | — |
| 2019-11-11 | $5.64 | $6.46 | 8,550,400 | — | — |
| 2019-11-08 | $6.16 | $7.06 | 5,847,300 | — | — |
| 2019-11-07 | $6.42 | $7.36 | 21,866,500 | — | — |
| 2019-11-06 | $6.84 | $7.84 | 3,789,800 | — | — |
| 2019-11-05 | $7.04 | $8.07 | 4,697,500 | — | — |
| 2019-11-04 | $7.20 | $8.25 | 7,082,500 | — | — |
| 2019-11-01 | $6.69 | $7.67 | 6,764,500 | — | — |
| 2019-10-31 | $6.44 | $7.38 | 12,235,900 | — | — |
| 2019-10-30 | $7.20 | $7.90 | 14,313,500 | — | — |
| 2019-10-29 | $7.46 | $8.18 | 8,404,300 | — | — |
| 2019-10-28 | $7.34 | $8.05 | 3,751,100 | — | — |
| 2019-10-25 | $7.43 | $8.15 | 5,773,300 | — | — |
| 2019-10-24 | $7.32 | $8.03 | 5,767,400 | — | — |
| 2019-10-23 | $7.57 | $8.31 | 4,641,700 | — | — |
| 2019-10-22 | $7.39 | $8.11 | 3,961,500 | — | — |
| 2019-10-21 | $7.25 | $7.95 | 4,861,800 | — | — |
| 2019-10-18 | $7.29 | $8.00 | 6,056,200 | — | — |
| 2019-10-17 | $7.51 | $8.24 | 3,000,400 | — | — |
| 2019-10-16 | $7.24 | $7.94 | 3,018,900 | — | — |
| 2019-10-15 | $7.45 | $8.17 | 4,180,700 | — | — |
| 2019-10-14 | $7.41 | $8.13 | 3,509,500 | — | — |
| 2019-10-11 | $7.32 | $8.03 | 3,431,000 | — | — |
| 2019-10-10 | $7.20 | $7.90 | 3,607,900 | — | — |
| 2019-10-09 | $6.89 | $7.56 | 4,110,400 | — | — |
| 2019-10-08 | $6.78 | $7.44 | 3,507,400 | — | — |
| 2019-10-07 | $7.12 | $7.81 | 3,361,700 | — | — |
| 2019-10-04 | $7.08 | $7.77 | 5,566,200 | — | — |
| 2019-10-03 | $7.04 | $7.72 | 4,403,200 | — | — |
| 2019-10-02 | $7.16 | $7.86 | 4,016,100 | — | — |
| 2019-10-01 | $7.16 | $7.86 | 5,815,700 | — | — |
| 2019-09-30 | $7.40 | $8.12 | 5,581,700 | — | — |
| 2019-09-27 | $7.42 | $8.14 | 5,020,100 | — | — |
| 2019-09-26 | $7.42 | $8.14 | 6,461,000 | — | — |
| 2019-09-25 | $7.26 | $7.97 | 5,329,000 | — | — |
| 2019-09-24 | $7.04 | $7.72 | 8,774,800 | — | — |
| 2019-09-23 | $7.30 | $8.01 | 9,038,200 | — | — |
| 2019-09-20 | $7.35 | $8.06 | 44,385,300 | — | — |
| 2019-09-19 | $7.20 | $7.90 | 8,637,400 | — | — |
| 2019-09-18 | $7.70 | $8.45 | 6,077,400 | — | — |
| 2019-09-17 | $7.56 | $8.29 | 8,807,300 | — | — |
| 2019-09-16 | $7.75 | $8.50 | 11,141,100 | — | — |
| 2019-09-13 | $7.21 | $7.91 | 8,751,400 | — | — |
| 2019-09-12 | $7.10 | $7.79 | 6,836,100 | — | — |
| 2019-09-11 | $7.45 | $8.17 | 8,800,400 | — | — |
| 2019-09-10 | $7.21 | $7.91 | 7,461,300 | — | — |
| 2019-09-09 | $7.24 | $7.94 | 15,839,700 | — | — |
| 2019-09-06 | $6.68 | $7.33 | 12,231,200 | — | — |
| 2019-09-05 | $7.15 | $7.84 | 7,016,600 | — | — |
| 2019-09-04 | $7.21 | $7.91 | 4,302,000 | — | — |
| 2019-09-03 | $6.95 | $7.62 | 4,561,900 | — | — |
| 2019-08-30 | $7.11 | $7.80 | 4,250,800 | — | — |
| 2019-08-29 | $7.20 | $7.90 | 3,593,800 | — | — |
| 2019-08-28 | $6.95 | $7.62 | 4,104,600 | — | — |
| 2019-08-27 | $6.80 | $7.46 | 4,649,000 | — | — |
| 2019-08-26 | $7.09 | $7.78 | 2,340,100 | — | — |
| 2019-08-23 | $7.20 | $7.90 | 2,965,600 | — | — |
| 2019-08-22 | $7.46 | $8.18 | 2,673,300 | — | — |
| 2019-08-21 | $7.63 | $8.37 | 4,573,900 | — | — |
| 2019-08-20 | $7.75 | $8.50 | 4,990,500 | — | — |
| 2019-08-19 | $7.74 | $8.49 | 6,923,400 | — | — |
| 2019-08-16 | $7.52 | $8.25 | 8,754,500 | — | — |
| 2019-08-15 | $7.34 | $8.05 | 8,325,700 | — | — |
| 2019-08-14 | $6.90 | $7.57 | 13,111,200 | — | — |
| 2019-08-13 | $7.22 | $7.92 | 9,398,000 | — | — |
| 2019-08-12 | $7.05 | $7.73 | 5,343,300 | — | — |
| 2019-08-09 | $7.25 | $7.95 | 8,236,500 | — | — |
| 2019-08-08 | $7.67 | $8.41 | 5,045,100 | — | — |
| 2019-08-07 | $7.81 | $8.57 | 7,451,100 | — | — |
| 2019-08-06 | $7.80 | $8.56 | 7,595,800 | — | — |
| 2019-08-05 | $7.91 | $8.68 | 5,278,900 | — | — |
| 2019-08-02 | $8.33 | $9.14 | 5,925,700 | — | — |
| 2019-08-01 | $8.43 | $9.25 | 10,325,400 | — | — |
| 2019-07-31 | $9.12 | $10.01 | 7,050,800 | — | — |
| 2019-07-30 | $9.04 | $9.92 | 8,526,500 | — | — |
| 2019-07-29 | $8.80 | $9.65 | 11,195,500 | — | — |
| 2019-07-26 | $9.45 | $10.37 | 8,128,800 | — | — |
| 2019-07-25 | $10.42 | $11.43 | 3,711,800 | — | — |
| 2019-07-24 | $11.12 | $11.86 | 3,065,500 | — | — |
| 2019-07-23 | $10.98 | $11.71 | 3,665,600 | — | — |
| 2019-07-22 | $11.15 | $11.89 | 4,208,600 | — | — |
| 2019-07-19 | $10.98 | $11.71 | 6,401,800 | — | — |
| 2019-07-18 | $11.02 | $11.76 | 4,825,700 | — | — |
| 2019-07-17 | $11.21 | $11.96 | 3,829,900 | — | — |
| 2019-07-16 | $11.36 | $12.12 | 5,868,300 | — | — |
| 2019-07-15 | $11.54 | $12.31 | 3,574,700 | — | — |
| 2019-07-12 | $11.69 | $12.47 | 5,508,400 | — | — |
| 2019-07-11 | $12.04 | $12.84 | 11,520,800 | — | — |
| 2019-07-10 | $12.09 | $12.90 | 6,807,000 | — | — |
| 2019-07-09 | $11.97 | $12.77 | 5,992,500 | — | — |
| 2019-07-08 | $11.84 | $12.63 | 3,256,400 | — | — |
| 2019-07-05 | $11.92 | $12.72 | 2,105,400 | — | — |
| 2019-07-03 | $11.81 | $12.60 | 2,397,000 | — | — |
| 2019-07-02 | $11.59 | $12.36 | 2,724,900 | — | — |
| 2019-07-01 | $11.71 | $12.49 | 5,059,800 | — | — |
| 2019-06-28 | $11.46 | $12.22 | 18,079,900 | — | — |
| 2019-06-27 | $11.30 | $12.05 | 3,787,400 | — | — |
| 2019-06-26 | $11.13 | $11.87 | 6,075,300 | — | — |
| 2019-06-25 | $11.00 | $11.73 | 9,693,700 | — | — |
| 2019-06-24 | $11.31 | $12.06 | 7,219,600 | — | — |
| 2019-06-21 | $11.71 | $12.49 | 16,810,400 | — | — |
| 2019-06-20 | $11.76 | $12.54 | 6,317,400 | — | — |
| 2019-06-19 | $11.67 | $12.45 | 5,936,500 | — | — |
| 2019-06-18 | $11.93 | $12.73 | 3,466,700 | — | — |
| 2019-06-17 | $11.75 | $12.53 | 4,944,600 | — | — |
| 2019-06-14 | $11.57 | $12.34 | 6,519,900 | — | — |
| 2019-06-13 | $12.21 | $13.02 | 3,879,600 | — | — |
| 2019-06-12 | $12.12 | $12.93 | 4,534,900 | — | — |
| 2019-06-11 | $12.71 | $13.56 | 3,944,400 | — | — |
| 2019-06-10 | $12.76 | $13.61 | 4,355,200 | — | — |
| 2019-06-07 | $12.81 | $13.66 | 3,100,400 | — | — |
| 2019-06-06 | $12.77 | $13.62 | 3,461,300 | — | — |
| 2019-06-05 | $12.71 | $13.56 | 5,126,700 | — | — |
| 2019-06-04 | $12.71 | $13.56 | 2,372,700 | — | — |
| 2019-06-03 | $12.40 | $13.23 | 2,214,000 | — | — |
| 2019-05-31 | $12.22 | $13.04 | 3,565,000 | — | — |
| 2019-05-30 | $12.28 | $13.10 | 2,619,100 | — | — |
| 2019-05-29 | $12.41 | $13.24 | 4,616,200 | — | — |
| 2019-05-28 | $12.61 | $13.45 | 4,656,900 | — | — |
| 2019-05-24 | $12.91 | $13.77 | 2,871,700 | — | — |
| 2019-05-23 | $13.04 | $13.91 | 5,751,200 | — | — |
| 2019-05-22 | $13.44 | $14.34 | 12,108,900 | — | — |
| 2019-05-21 | $13.27 | $14.16 | 3,969,400 | — | — |
| 2019-05-20 | $13.31 | $14.20 | 2,536,500 | — | — |
| 2019-05-17 | $13.33 | $14.22 | 3,137,200 | — | — |
| 2019-05-16 | $13.58 | $14.49 | 1,663,000 | — | — |
| 2019-05-15 | $13.34 | $14.23 | 2,149,800 | — | — |
| 2019-05-14 | $12.97 | $13.84 | 2,960,400 | — | — |
| 2019-05-13 | $12.81 | $13.66 | 3,218,900 | — | — |
| 2019-05-10 | $12.99 | $13.86 | 4,785,600 | — | — |
| 2019-05-09 | $12.24 | $13.06 | 2,703,800 | — | — |
| 2019-05-08 | $12.26 | $13.08 | 3,604,300 | — | — |
| 2019-05-07 | $12.33 | $13.15 | 3,861,600 | — | — |
| 2019-05-06 | $12.07 | $12.88 | 4,496,200 | — | — |
| 2019-05-03 | $12.20 | $13.01 | 5,805,000 | — | — |
| 2019-05-02 | $12.29 | $13.11 | 8,956,800 | — | — |
| 2019-05-01 | $12.03 | $12.83 | 2,464,400 | — | — |
| 2019-04-30 | $12.21 | $13.02 | 4,446,900 | — | — |
| 2019-04-29 | $12.58 | $13.42 | 10,106,200 | — | — |
| 2019-04-26 | $12.66 | $13.50 | 2,622,300 | — | — |
| 2019-04-25 | $12.77 | $13.62 | 3,614,600 | — | — |
| 2019-04-24 | $13.36 | $13.93 | 2,706,500 | — | — |
| 2019-04-23 | $13.50 | $14.07 | 2,745,800 | — | — |
| 2019-04-22 | $13.52 | $14.10 | 1,525,600 | — | — |
| 2019-04-18 | $13.65 | $14.23 | 1,392,100 | — | — |
| 2019-04-17 | $13.78 | $14.37 | 2,150,700 | — | — |
| 2019-04-16 | $14.13 | $14.73 | 1,446,900 | — | — |
| 2019-04-15 | $14.16 | $14.76 | 1,959,300 | — | — |
| 2019-04-12 | $14.27 | $14.88 | 2,351,600 | — | — |
| 2019-04-11 | $14.03 | $14.63 | 3,869,900 | — | — |
| 2019-04-10 | $13.74 | $14.32 | 1,613,400 | — | — |
| 2019-04-09 | $13.93 | $14.52 | 1,005,400 | — | — |
| 2019-04-08 | $14.25 | $14.86 | 1,634,400 | — | — |
| 2019-04-05 | $14.17 | $14.77 | 1,966,600 | — | — |
| 2019-04-04 | $13.92 | $14.51 | 2,359,900 | — | — |
| 2019-04-03 | $14.06 | $14.66 | 1,876,000 | — | — |
| 2019-04-02 | $14.08 | $14.68 | 2,460,900 | — | — |
| 2019-04-01 | $14.31 | $14.92 | 6,430,000 | — | — |
| 2019-03-29 | $13.78 | $14.37 | 3,432,700 | — | — |
| 2019-03-28 | $13.48 | $14.05 | 2,284,500 | — | — |
| 2019-03-27 | $13.33 | $13.90 | 12,259,000 | — | — |
| 2019-03-26 | $13.25 | $13.81 | 3,954,100 | — | — |
| 2019-03-25 | $13.31 | $13.88 | 2,205,800 | — | — |
| 2019-03-22 | $13.30 | $13.87 | 3,682,900 | — | — |
| 2019-03-21 | $13.50 | $14.07 | 3,320,900 | — | — |
| 2019-03-20 | $13.67 | $14.25 | 3,022,000 | — | — |
| 2019-03-19 | $13.80 | $14.39 | 4,080,700 | — | — |
| 2019-03-18 | $13.65 | $14.23 | 3,890,400 | — | — |
| 2019-03-15 | $13.14 | $13.70 | 4,257,400 | — | — |
| 2019-03-14 | $13.09 | $13.65 | 4,206,800 | — | — |
| 2019-03-13 | $12.23 | $12.75 | 4,831,100 | — | — |
| 2019-03-12 | $12.54 | $13.07 | 4,904,200 | — | — |
| 2019-03-11 | $12.35 | $12.88 | 9,482,200 | — | — |
| 2019-03-08 | $12.11 | $12.63 | 3,937,400 | — | — |
| 2019-03-07 | $12.49 | $13.02 | 1,965,000 | — | — |
| 2019-03-06 | $12.53 | $13.06 | 1,271,800 | — | — |
| 2019-03-05 | $12.62 | $13.16 | 1,780,000 | — | — |
| 2019-03-04 | $12.65 | $13.19 | 2,258,900 | — | — |
| 2019-03-01 | $12.75 | $13.29 | 1,205,200 | — | — |
| 2019-02-28 | $12.77 | $13.31 | 1,738,200 | — | — |
| 2019-02-27 | $13.05 | $13.61 | 1,065,900 | — | — |
| 2019-02-26 | $13.28 | $13.84 | 1,058,600 | — | — |
| 2019-02-25 | $13.50 | $14.07 | 902,200 | — | — |
| 2019-02-22 | $13.56 | $14.14 | 409,400 | — | — |
| 2019-02-21 | $13.88 | $14.47 | 538,800 | — | — |
| 2019-02-20 | $14.07 | $14.67 | 656,300 | — | — |
| 2019-02-19 | $14.31 | $14.92 | 678,600 | — | — |
| 2019-02-15 | $13.93 | $14.52 | 1,051,100 | — | — |
| 2019-02-14 | $13.54 | $14.12 | 1,796,900 | — | — |
| 2019-02-13 | $13.22 | $13.78 | 1,193,200 | — | — |
| 2019-02-12 | $13.34 | $13.91 | 939,000 | — | — |
| 2019-02-11 | $12.94 | $13.49 | 1,126,100 | — | — |
| 2019-02-08 | $12.85 | $13.40 | 2,112,100 | — | — |
| 2019-02-07 | $13.00 | $13.55 | 1,184,200 | — | — |
| 2019-02-06 | $13.65 | $14.23 | 724,000 | — | — |
| 2019-02-05 | $13.76 | $14.35 | 790,000 | — | — |
| 2019-02-04 | $13.66 | $14.24 | 887,800 | — | — |
| 2019-02-01 | $13.41 | $13.98 | 1,076,000 | — | — |
| 2019-01-31 | $13.42 | $13.99 | 1,344,700 | — | — |
| 2019-01-30 | $13.85 | $14.27 | 1,171,800 | — | — |
| 2019-01-29 | $13.55 | $13.96 | 1,435,900 | — | — |
| 2019-01-28 | $13.37 | $13.77 | 1,471,100 | — | — |
| 2019-01-25 | $13.12 | $13.52 | 1,355,200 | — | — |
| 2019-01-24 | $12.81 | $13.20 | 1,337,300 | — | — |
| 2019-01-23 | $12.50 | $12.88 | 1,340,200 | — | — |
| 2019-01-22 | $12.52 | $12.90 | 1,245,600 | — | — |
| 2019-01-18 | $12.74 | $13.12 | 1,075,900 | — | — |
| 2019-01-17 | $12.59 | $12.97 | 897,500 | — | — |
| 2019-01-16 | $12.33 | $12.70 | 818,800 | — | — |
| 2019-01-15 | $12.18 | $12.55 | 795,600 | — | — |
| 2019-01-14 | $12.04 | $12.40 | 1,189,700 | — | — |
| 2019-01-11 | $12.25 | $12.62 | 1,153,900 | — | — |
| 2019-01-10 | $12.58 | $12.96 | 1,538,000 | — | — |
| 2019-01-09 | $12.91 | $13.30 | 3,199,300 | — | — |
| 2019-01-08 | $13.34 | $13.74 | 913,700 | — | — |
| 2019-01-07 | $13.01 | $13.40 | 883,100 | — | — |
| 2019-01-04 | $12.60 | $12.98 | 1,019,000 | — | — |
| 2019-01-03 | $11.70 | $12.05 | 945,900 | — | — |
| 2019-01-02 | $11.39 | $11.73 | 1,513,900 | — | — |