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
- 2012-04-20 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 | $6.61 | $7.10 | 207,500 | — | — |
| 2019-12-30 | $6.61 | $7.10 | 323,700 | — | — |
| 2019-12-27 | $6.41 | $6.88 | 138,000 | — | — |
| 2019-12-26 | $6.58 | $7.07 | 195,100 | — | — |
| 2019-12-24 | $6.78 | $7.28 | 83,900 | — | — |
| 2019-12-23 | $6.81 | $7.31 | 265,700 | — | — |
| 2019-12-20 | $7.08 | $7.60 | 893,200 | — | — |
| 2019-12-19 | $7.05 | $7.57 | 244,400 | — | — |
| 2019-12-18 | $7.02 | $7.54 | 284,200 | — | — |
| 2019-12-17 | $6.92 | $7.43 | 430,000 | — | — |
| 2019-12-16 | $6.46 | $6.94 | 388,600 | — | — |
| 2019-12-13 | $6.24 | $6.70 | 510,000 | — | — |
| 2019-12-12 | $6.20 | $6.66 | 422,100 | — | — |
| 2019-12-11 | $5.63 | $6.05 | 249,600 | — | — |
| 2019-12-10 | $5.71 | $6.13 | 253,900 | — | — |
| 2019-12-09 | $5.47 | $5.87 | 294,400 | — | — |
| 2019-12-06 | $5.38 | $5.78 | 312,000 | — | — |
| 2019-12-05 | $5.19 | $5.57 | 200,400 | — | — |
| 2019-12-04 | $5.18 | $5.56 | 293,100 | — | — |
| 2019-12-03 | $5.11 | $5.49 | 541,500 | — | — |
| 2019-12-02 | $5.47 | $5.66 | 476,900 | — | — |
| 2019-11-29 | $5.50 | $5.69 | 158,900 | — | — |
| 2019-11-27 | $5.54 | $5.73 | 309,600 | — | — |
| 2019-11-26 | $5.75 | $5.95 | 322,400 | — | — |
| 2019-11-25 | $5.91 | $6.12 | 234,300 | — | — |
| 2019-11-22 | $5.80 | $6.00 | 319,100 | — | — |
| 2019-11-21 | $5.59 | $5.78 | 280,000 | — | — |
| 2019-11-20 | $5.70 | $5.90 | 400,000 | — | — |
| 2019-11-19 | $5.70 | $5.90 | 383,900 | — | — |
| 2019-11-18 | $6.09 | $6.30 | 247,000 | — | — |
| 2019-11-15 | $6.14 | $6.35 | 144,900 | — | — |
| 2019-11-14 | $6.11 | $6.32 | 210,000 | — | — |
| 2019-11-13 | $6.22 | $6.44 | 352,800 | — | — |
| 2019-11-12 | $6.39 | $6.61 | 207,700 | — | — |
| 2019-11-11 | $6.66 | $6.89 | 225,900 | — | — |
| 2019-11-08 | $6.53 | $6.76 | 204,800 | — | — |
| 2019-11-07 | $6.58 | $6.81 | 310,500 | — | — |
| 2019-11-06 | $7.13 | $7.38 | 239,300 | — | — |
| 2019-11-05 | $7.62 | $7.88 | 171,100 | — | — |
| 2019-11-04 | $7.62 | $7.88 | 103,000 | — | — |
| 2019-11-01 | $7.48 | $7.74 | 127,500 | — | — |
| 2019-10-31 | $7.25 | $7.50 | 213,900 | — | — |
| 2019-10-30 | $7.52 | $7.78 | 200,500 | — | — |
| 2019-10-29 | $7.73 | $8.00 | 139,200 | — | — |
| 2019-10-28 | $7.70 | $7.97 | 156,100 | — | — |
| 2019-10-25 | $7.60 | $7.86 | 172,400 | — | — |
| 2019-10-24 | $7.48 | $7.74 | 162,900 | — | — |
| 2019-10-23 | $7.30 | $7.55 | 262,500 | — | — |
| 2019-10-22 | $7.18 | $7.43 | 303,900 | — | — |
| 2019-10-21 | $6.70 | $6.93 | 155,000 | — | — |
| 2019-10-18 | $6.61 | $6.84 | 109,400 | — | — |
| 2019-10-17 | $6.53 | $6.76 | 140,600 | — | — |
| 2019-10-16 | $6.41 | $6.63 | 131,900 | — | — |
| 2019-10-15 | $6.40 | $6.62 | 280,500 | — | — |
| 2019-10-14 | $6.58 | $6.81 | 159,100 | — | — |
| 2019-10-11 | $6.68 | $6.91 | 205,500 | — | — |
| 2019-10-10 | $6.56 | $6.79 | 253,600 | — | — |
| 2019-10-09 | $6.47 | $6.69 | 264,700 | — | — |
| 2019-10-08 | $6.44 | $6.66 | 232,600 | — | — |
| 2019-10-07 | $6.30 | $6.52 | 134,800 | — | — |
| 2019-10-04 | $6.26 | $6.48 | 131,700 | — | — |
| 2019-10-03 | $6.10 | $6.31 | 199,500 | — | — |
| 2019-10-02 | $6.04 | $6.25 | 219,800 | — | — |
| 2019-10-01 | $6.14 | $6.35 | 158,100 | — | — |
| 2019-09-30 | $6.17 | $6.38 | 239,100 | — | — |
| 2019-09-27 | $6.41 | $6.63 | 169,700 | — | — |
| 2019-09-26 | $6.48 | $6.71 | 133,100 | — | — |
| 2019-09-25 | $6.44 | $6.66 | 229,100 | — | — |
| 2019-09-24 | $6.48 | $6.71 | 248,200 | — | — |
| 2019-09-23 | $6.64 | $6.87 | 285,900 | — | — |
| 2019-09-20 | $6.51 | $6.74 | 292,000 | — | — |
| 2019-09-19 | $6.30 | $6.52 | 309,000 | — | — |
| 2019-09-18 | $6.45 | $6.67 | 264,000 | — | — |
| 2019-09-17 | $6.52 | $6.75 | 238,100 | — | — |
| 2019-09-16 | $6.67 | $6.90 | 357,100 | — | — |
| 2019-09-13 | $6.22 | $6.44 | 220,300 | — | — |
| 2019-09-12 | $6.09 | $6.30 | 203,800 | — | — |
| 2019-09-11 | $6.29 | $6.51 | 399,500 | — | — |
| 2019-09-10 | $6.28 | $6.50 | 444,400 | — | — |
| 2019-09-09 | $6.04 | $6.25 | 476,900 | — | — |
| 2019-09-06 | $5.98 | $6.19 | 393,400 | — | — |
| 2019-09-05 | $5.78 | $5.98 | 373,600 | — | — |
| 2019-09-04 | $5.63 | $5.83 | 266,600 | — | — |
| 2019-09-03 | $5.66 | $5.86 | 308,300 | — | — |
| 2019-08-30 | $5.96 | $5.96 | 267,800 | — | — |
| 2019-08-29 | $5.94 | $5.94 | 440,000 | — | — |
| 2019-08-28 | $5.83 | $5.83 | 393,300 | — | — |
| 2019-08-27 | $5.76 | $5.76 | 360,100 | — | — |
| 2019-08-26 | $5.84 | $5.84 | 174,500 | — | — |
| 2019-08-23 | $5.75 | $5.75 | 330,600 | — | — |
| 2019-08-22 | $5.93 | $5.93 | 329,600 | — | — |
| 2019-08-21 | $6.12 | $6.12 | 297,800 | — | — |
| 2019-08-20 | $5.68 | $5.68 | 419,400 | — | — |
| 2019-08-19 | $5.12 | $5.12 | 0 | — | — |
| 2019-08-16 | $5.12 | $5.12 | 0 | — | — |
| 2019-08-15 | $5.12 | $5.12 | 0 | — | — |
| 2019-08-14 | $5.12 | $5.12 | 517,100 | — | — |
| 2019-08-13 | $5.12 | $5.12 | 0 | — | — |
| 2019-08-12 | $5.12 | $5.12 | 517,100 | — | — |
| 2019-08-09 | $5.12 | $5.12 | 517,100 | — | — |
| 2019-08-08 | $5.78 | $5.78 | 517,100 | — | — |
| 2019-08-07 | $5.12 | $5.12 | 517,100 | — | — |
| 2019-08-06 | $5.12 | $5.12 | 517,100 | — | — |
| 2019-08-05 | $4.36 | $4.36 | 185,300 | — | — |
| 2019-08-02 | $4.30 | $4.30 | 166,600 | — | — |
| 2019-08-01 | $4.21 | $4.21 | 215,800 | — | — |
| 2019-07-31 | $4.55 | $4.55 | 653,100 | — | — |
| 2019-07-30 | $4.54 | $4.54 | 440,200 | — | — |
| 2019-07-29 | $4.29 | $4.29 | 361,100 | — | — |
| 2019-07-26 | $4.69 | $4.69 | 118,300 | — | — |
| 2019-07-25 | $4.87 | $4.87 | 229,300 | — | — |
| 2019-07-24 | $5.04 | $5.04 | 106,800 | — | — |
| 2019-07-23 | $5.06 | $5.06 | 121,600 | — | — |
| 2019-07-22 | $5.05 | $5.05 | 166,300 | — | — |
| 2019-07-19 | $5.04 | $5.04 | 124,400 | — | — |
| 2019-07-18 | $5.07 | $5.07 | 151,100 | — | — |
| 2019-07-17 | $5.21 | $5.21 | 200,900 | — | — |
| 2019-07-16 | $5.67 | $5.67 | 164,100 | — | — |
| 2019-07-15 | $5.88 | $5.88 | 181,100 | — | — |
| 2019-07-12 | $5.75 | $5.75 | 129,600 | — | — |
| 2019-07-11 | $5.79 | $5.79 | 108,100 | — | — |
| 2019-07-10 | $5.76 | $5.76 | 132,200 | — | — |
| 2019-07-09 | $5.72 | $5.72 | 149,700 | — | — |
| 2019-07-08 | $5.63 | $5.63 | 67,700 | — | — |
| 2019-07-05 | $5.71 | $5.71 | 58,900 | — | — |
| 2019-07-03 | $5.72 | $5.72 | 58,500 | — | — |
| 2019-07-02 | $5.70 | $5.70 | 110,700 | — | — |
| 2019-07-01 | $6.11 | $6.11 | 89,100 | — | — |
| 2019-06-28 | $5.89 | $5.89 | 369,600 | — | — |
| 2019-06-27 | $5.74 | $5.74 | 190,700 | — | — |
| 2019-06-26 | $5.87 | $5.87 | 212,700 | — | — |
| 2019-06-25 | $5.66 | $5.66 | 209,000 | — | — |
| 2019-06-24 | $5.76 | $5.76 | 151,500 | — | — |
| 2019-06-21 | $5.84 | $5.84 | 220,300 | — | — |
| 2019-06-20 | $6.07 | $6.07 | 136,300 | — | — |
| 2019-06-19 | $5.80 | $5.80 | 211,700 | — | — |
| 2019-06-18 | $6.10 | $6.10 | 179,100 | — | — |
| 2019-06-17 | $5.58 | $5.58 | 131,100 | — | — |
| 2019-06-14 | $5.59 | $5.59 | 253,700 | — | — |
| 2019-06-13 | $5.92 | $5.92 | 212,800 | — | — |
| 2019-06-12 | $5.55 | $5.55 | 334,400 | — | — |
| 2019-06-11 | $6.21 | $6.21 | 120,300 | — | — |
| 2019-06-10 | $6.41 | $6.41 | 108,800 | — | — |
| 2019-06-07 | $6.64 | $6.64 | 91,200 | — | — |
| 2019-06-06 | $6.52 | $6.52 | 208,000 | — | — |
| 2019-06-05 | $6.64 | $6.64 | 210,700 | — | — |
| 2019-06-04 | $7.22 | $7.22 | 241,500 | — | — |
| 2019-06-03 | $6.80 | $6.80 | 139,500 | — | — |
| 2019-05-31 | $6.69 | $6.69 | 197,100 | — | — |
| 2019-05-30 | $6.85 | $6.85 | 187,500 | — | — |
| 2019-05-29 | $7.03 | $7.03 | 197,200 | — | — |
| 2019-05-28 | $7.31 | $7.31 | 206,900 | — | — |
| 2019-05-24 | $7.50 | $7.50 | 150,300 | — | — |
| 2019-05-23 | $7.58 | $7.58 | 142,000 | — | — |
| 2019-05-22 | $8.14 | $8.14 | 188,900 | — | — |
| 2019-05-21 | $8.17 | $8.17 | 155,600 | — | — |
| 2019-05-20 | $7.95 | $7.95 | 127,300 | — | — |
| 2019-05-17 | $8.25 | $8.25 | 176,900 | — | — |
| 2019-05-16 | $8.64 | $8.64 | 138,700 | — | — |
| 2019-05-15 | $8.84 | $8.84 | 290,700 | — | — |
| 2019-05-14 | $8.84 | $8.84 | 280,100 | — | — |
| 2019-05-13 | $9.18 | $9.18 | 264,100 | — | — |
| 2019-05-10 | $9.74 | $9.74 | 298,900 | — | — |
| 2019-05-09 | $10.42 | $10.42 | 151,200 | — | — |
| 2019-05-08 | $10.37 | $10.37 | 390,800 | — | — |
| 2019-05-07 | $10.62 | $10.62 | 551,100 | — | — |
| 2019-05-06 | $10.78 | $10.78 | 577,100 | — | — |
| 2019-05-03 | $12.81 | $12.81 | 209,100 | — | — |
| 2019-05-02 | $12.82 | $12.82 | 178,500 | — | — |
| 2019-05-01 | $12.72 | $12.72 | 226,300 | — | — |
| 2019-04-30 | $12.77 | $12.77 | 240,400 | — | — |
| 2019-04-29 | $12.72 | $12.72 | 166,500 | — | — |
| 2019-04-26 | $12.57 | $12.57 | 193,300 | — | — |
| 2019-04-25 | $12.44 | $12.44 | 153,700 | — | — |
| 2019-04-24 | $12.40 | $12.40 | 288,500 | — | — |
| 2019-04-23 | $12.00 | $12.00 | 191,500 | — | — |
| 2019-04-22 | $11.50 | $11.50 | 196,700 | — | — |
| 2019-04-18 | $11.29 | $11.29 | 288,400 | — | — |
| 2019-04-17 | $11.09 | $11.09 | 175,800 | — | — |
| 2019-04-16 | $11.07 | $11.07 | 241,800 | — | — |
| 2019-04-15 | $11.05 | $11.05 | 235,000 | — | — |
| 2019-04-12 | $10.97 | $10.97 | 187,200 | — | — |
| 2019-04-11 | $10.63 | $10.63 | 197,800 | — | — |
| 2019-04-10 | $10.56 | $10.56 | 112,100 | — | — |
| 2019-04-09 | $10.43 | $10.43 | 244,000 | — | — |
| 2019-04-08 | $10.61 | $10.61 | 152,300 | — | — |
| 2019-04-05 | $10.34 | $10.34 | 181,300 | — | — |
| 2019-04-04 | $10.10 | $10.10 | 167,100 | — | — |
| 2019-04-03 | $9.92 | $9.92 | 277,700 | — | — |
| 2019-04-02 | $9.75 | $9.75 | 204,100 | — | — |
| 2019-04-01 | $9.85 | $9.85 | 162,100 | — | — |
| 2019-03-29 | $9.77 | $9.77 | 260,000 | — | — |
| 2019-03-28 | $9.95 | $9.95 | 198,900 | — | — |
| 2019-03-27 | $10.13 | $10.13 | 180,000 | — | — |
| 2019-03-26 | $10.29 | $10.29 | 133,000 | — | — |
| 2019-03-25 | $10.32 | $10.32 | 127,000 | — | — |
| 2019-03-22 | $10.44 | $10.44 | 172,500 | — | — |
| 2019-03-21 | $10.75 | $10.75 | 282,300 | — | — |
| 2019-03-20 | $10.94 | $10.94 | 290,100 | — | — |
| 2019-03-19 | $10.38 | $10.38 | 204,200 | — | — |
| 2019-03-18 | $10.18 | $10.18 | 400,700 | — | — |
| 2019-03-15 | $9.67 | $9.67 | 403,300 | — | — |
| 2019-03-14 | $8.64 | $8.64 | 469,800 | — | — |
| 2019-03-13 | $8.12 | $8.12 | 140,900 | — | — |
| 2019-03-12 | $8.00 | $8.00 | 154,800 | — | — |
| 2019-03-11 | $7.65 | $7.65 | 126,500 | — | — |
| 2019-03-08 | $7.72 | $7.72 | 175,400 | — | — |
| 2019-03-07 | $7.87 | $7.87 | 129,500 | — | — |
| 2019-03-06 | $8.14 | $8.14 | 161,000 | — | — |
| 2019-03-05 | $8.43 | $8.43 | 136,900 | — | — |
| 2019-03-04 | $8.55 | $8.55 | 117,800 | — | — |
| 2019-03-01 | $8.69 | $8.69 | 101,200 | — | — |
| 2019-02-28 | $8.64 | $8.64 | 111,300 | — | — |
| 2019-02-27 | $9.01 | $9.01 | 161,600 | — | — |
| 2019-02-26 | $9.18 | $9.18 | 258,700 | — | — |
| 2019-02-25 | $9.39 | $9.39 | 378,300 | — | — |
| 2019-02-22 | $9.05 | $9.05 | 176,500 | — | — |
| 2019-02-21 | $9.01 | $9.01 | 267,000 | — | — |
| 2019-02-20 | $9.19 | $9.19 | 231,900 | — | — |
| 2019-02-19 | $9.16 | $9.16 | 189,100 | — | — |
| 2019-02-15 | $9.25 | $9.25 | 137,200 | — | — |
| 2019-02-14 | $9.39 | $9.39 | 134,100 | — | — |
| 2019-02-13 | $9.09 | $9.09 | 530,800 | — | — |
| 2019-02-12 | $9.92 | $9.92 | 564,500 | — | — |
| 2019-02-11 | $9.82 | $9.82 | 591,300 | — | — |
| 2019-02-08 | $9.67 | $9.67 | 421,800 | — | — |
| 2019-02-07 | $9.67 | $9.67 | 1,920,500 | — | — |
| 2019-02-06 | $9.66 | $9.66 | 232,200 | — | — |
| 2019-02-05 | $9.67 | $9.67 | 227,800 | — | — |
| 2019-02-04 | $9.75 | $9.75 | 226,700 | — | — |
| 2019-02-01 | $9.74 | $9.74 | 209,200 | — | — |
| 2019-01-31 | $9.68 | $9.68 | 137,800 | — | — |
| 2019-01-30 | $9.74 | $9.74 | 187,400 | — | — |
| 2019-01-29 | $9.71 | $9.71 | 190,200 | — | — |
| 2019-01-28 | $9.81 | $9.81 | 155,700 | — | — |
| 2019-01-25 | $9.79 | $9.79 | 206,100 | — | — |
| 2019-01-24 | $9.75 | $9.75 | 213,700 | — | — |
| 2019-01-23 | $9.65 | $9.65 | 244,300 | — | — |
| 2019-01-22 | $9.75 | $9.75 | 172,600 | — | — |
| 2019-01-18 | $9.86 | $9.86 | 185,700 | — | — |
| 2019-01-17 | $9.88 | $9.88 | 188,700 | — | — |
| 2019-01-16 | $9.94 | $9.94 | 272,300 | — | — |
| 2019-01-15 | $9.66 | $9.66 | 1,095,800 | — | — |
| 2019-01-14 | $9.25 | $9.25 | 1,703,300 | — | — |
| 2019-01-11 | $8.27 | $8.27 | 148,700 | — | — |
| 2019-01-10 | $8.47 | $8.47 | 100,200 | — | — |
| 2019-01-09 | $8.43 | $8.43 | 124,100 | — | — |
| 2019-01-08 | $8.44 | $8.44 | 109,900 | — | — |
| 2019-01-07 | $8.72 | $8.72 | 136,500 | — | — |
| 2019-01-04 | $8.37 | $8.37 | 194,600 | — | — |
| 2019-01-03 | $8.05 | $8.05 | 200,400 | — | — |
| 2019-01-02 | $8.01 | $8.01 | 180,300 | — | — |