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
- 1991-12-12 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 | $7.85 | $7.85 | 164,600 | — | — |
| 2019-12-30 | $7.88 | $7.88 | 188,900 | — | — |
| 2019-12-27 | $8.02 | $8.02 | 202,000 | — | — |
| 2019-12-26 | $8.15 | $8.15 | 246,000 | — | — |
| 2019-12-24 | $8.07 | $8.07 | 218,700 | — | — |
| 2019-12-23 | $7.84 | $7.84 | 393,800 | — | — |
| 2019-12-20 | $7.72 | $7.72 | 347,800 | — | — |
| 2019-12-19 | $7.75 | $7.75 | 372,900 | — | — |
| 2019-12-18 | $7.52 | $7.52 | 215,600 | — | — |
| 2019-12-17 | $7.70 | $7.70 | 193,400 | — | — |
| 2019-12-16 | $7.76 | $7.76 | 153,000 | — | — |
| 2019-12-13 | $7.90 | $7.90 | 167,500 | — | — |
| 2019-12-12 | $7.77 | $7.77 | 191,600 | — | — |
| 2019-12-11 | $7.52 | $7.52 | 185,900 | — | — |
| 2019-12-10 | $7.61 | $7.61 | 112,100 | — | — |
| 2019-12-09 | $7.83 | $7.83 | 120,600 | — | — |
| 2019-12-06 | $7.87 | $7.87 | 259,000 | — | — |
| 2019-12-05 | $7.53 | $7.53 | 323,000 | — | — |
| 2019-12-04 | $7.62 | $7.62 | 265,900 | — | — |
| 2019-12-03 | $7.83 | $7.83 | 193,000 | — | — |
| 2019-12-02 | $7.90 | $7.90 | 317,300 | — | — |
| 2019-11-29 | $8.35 | $8.35 | 162,300 | — | — |
| 2019-11-27 | $8.60 | $8.60 | 156,000 | — | — |
| 2019-11-26 | $8.49 | $8.49 | 225,900 | — | — |
| 2019-11-25 | $8.62 | $8.62 | 457,000 | — | — |
| 2019-11-22 | $8.70 | $8.70 | 874,100 | — | — |
| 2019-11-21 | $8.05 | $8.05 | 161,500 | — | — |
| 2019-11-20 | $8.01 | $8.01 | 241,800 | — | — |
| 2019-11-19 | $8.03 | $8.03 | 295,700 | — | — |
| 2019-11-18 | $7.76 | $7.76 | 263,200 | — | — |
| 2019-11-15 | $7.78 | $7.78 | 302,500 | — | — |
| 2019-11-14 | $7.48 | $7.48 | 212,000 | — | — |
| 2019-11-13 | $7.51 | $7.51 | 151,600 | — | — |
| 2019-11-12 | $7.67 | $7.67 | 182,900 | — | — |
| 2019-11-11 | $7.61 | $7.61 | 219,600 | — | — |
| 2019-11-08 | $7.93 | $7.93 | 116,700 | — | — |
| 2019-11-07 | $8.05 | $8.05 | 198,400 | — | — |
| 2019-11-06 | $8.05 | $8.05 | 326,900 | — | — |
| 2019-11-05 | $8.36 | $8.36 | 181,300 | — | — |
| 2019-11-04 | $8.23 | $8.23 | 127,800 | — | — |
| 2019-11-01 | $8.08 | $8.08 | 124,300 | — | — |
| 2019-10-31 | $7.83 | $7.83 | 152,200 | — | — |
| 2019-10-30 | $8.32 | $8.32 | 100,700 | — | — |
| 2019-10-29 | $8.36 | $8.36 | 185,800 | — | — |
| 2019-10-28 | $8.74 | $8.74 | 189,400 | — | — |
| 2019-10-25 | $9.30 | $9.30 | 159,600 | — | — |
| 2019-10-24 | $9.10 | $9.10 | 308,800 | — | — |
| 2019-10-23 | $9.47 | $9.47 | 208,500 | — | — |
| 2019-10-22 | $9.05 | $9.05 | 195,000 | — | — |
| 2019-10-21 | $8.52 | $8.52 | 76,700 | — | — |
| 2019-10-18 | $8.27 | $8.27 | 68,700 | — | — |
| 2019-10-17 | $8.24 | $8.24 | 97,800 | — | — |
| 2019-10-16 | $8.19 | $8.19 | 88,200 | — | — |
| 2019-10-15 | $8.25 | $8.25 | 114,200 | — | — |
| 2019-10-14 | $8.06 | $8.06 | 72,500 | — | — |
| 2019-10-11 | $8.31 | $8.31 | 141,000 | — | — |
| 2019-10-10 | $8.04 | $8.04 | 104,000 | — | — |
| 2019-10-09 | $8.03 | $8.03 | 173,200 | — | — |
| 2019-10-08 | $7.84 | $7.84 | 128,100 | — | — |
| 2019-10-07 | $7.77 | $7.77 | 75,500 | — | — |
| 2019-10-04 | $7.82 | $7.82 | 78,400 | — | — |
| 2019-10-03 | $7.64 | $7.64 | 223,400 | — | — |
| 2019-10-02 | $7.74 | $7.74 | 109,700 | — | — |
| 2019-10-01 | $7.62 | $7.62 | 141,900 | — | — |
| 2019-09-30 | $7.84 | $7.84 | 160,200 | — | — |
| 2019-09-27 | $7.84 | $7.84 | 140,700 | — | — |
| 2019-09-26 | $7.76 | $7.76 | 165,400 | — | — |
| 2019-09-25 | $7.96 | $7.96 | 152,800 | — | — |
| 2019-09-24 | $8.18 | $8.18 | 195,400 | — | — |
| 2019-09-23 | $8.72 | $8.72 | 150,000 | — | — |
| 2019-09-20 | $9.07 | $9.07 | 539,700 | — | — |
| 2019-09-19 | $8.68 | $8.68 | 79,400 | — | — |
| 2019-09-18 | $8.64 | $8.64 | 187,600 | — | — |
| 2019-09-17 | $8.91 | $8.91 | 140,700 | — | — |
| 2019-09-16 | $8.75 | $8.75 | 191,100 | — | — |
| 2019-09-13 | $8.84 | $8.84 | 140,700 | — | — |
| 2019-09-12 | $8.94 | $8.94 | 165,100 | — | — |
| 2019-09-11 | $9.64 | $9.64 | 583,200 | — | — |
| 2019-09-10 | $8.67 | $8.67 | 298,700 | — | — |
| 2019-09-09 | $8.35 | $8.35 | 172,600 | — | — |
| 2019-09-06 | $7.87 | $7.87 | 125,700 | — | — |
| 2019-09-05 | $7.66 | $7.66 | 175,900 | — | — |
| 2019-09-04 | $7.40 | $7.40 | 108,300 | — | — |
| 2019-09-03 | $7.37 | $7.37 | 121,400 | — | — |
| 2019-08-30 | $7.67 | $7.67 | 103,900 | — | — |
| 2019-08-29 | $7.77 | $7.77 | 162,400 | — | — |
| 2019-08-28 | $7.58 | $7.58 | 155,500 | — | — |
| 2019-08-27 | $7.45 | $7.45 | 180,400 | — | — |
| 2019-08-26 | $7.61 | $7.61 | 133,000 | — | — |
| 2019-08-23 | $7.50 | $7.50 | 239,400 | — | — |
| 2019-08-22 | $7.85 | $7.85 | 129,500 | — | — |
| 2019-08-21 | $8.20 | $8.20 | 130,300 | — | — |
| 2019-08-20 | $7.85 | $7.85 | 123,200 | — | — |
| 2019-08-19 | $8.12 | $8.12 | 126,000 | — | — |
| 2019-08-16 | $7.92 | $7.92 | 221,300 | — | — |
| 2019-08-15 | $7.54 | $7.54 | 135,000 | — | — |
| 2019-08-14 | $7.47 | $7.47 | 205,000 | — | — |
| 2019-08-13 | $7.84 | $7.84 | 219,400 | — | — |
| 2019-08-12 | $7.81 | $7.81 | 126,500 | — | — |
| 2019-08-09 | $8.10 | $8.10 | 159,100 | — | — |
| 2019-08-08 | $8.55 | $8.55 | 217,900 | — | — |
| 2019-08-07 | $8.60 | $8.60 | 355,600 | — | — |
| 2019-08-06 | $7.57 | $7.57 | 129,700 | — | — |
| 2019-08-05 | $7.51 | $7.51 | 211,900 | — | — |
| 2019-08-02 | $8.06 | $8.06 | 252,100 | — | — |
| 2019-08-01 | $8.51 | $8.51 | 134,600 | — | — |
| 2019-07-31 | $8.89 | $8.89 | 147,300 | — | — |
| 2019-07-30 | $9.01 | $9.01 | 210,600 | — | — |
| 2019-07-29 | $8.78 | $8.78 | 144,600 | — | — |
| 2019-07-26 | $8.81 | $8.81 | 159,400 | — | — |
| 2019-07-25 | $8.59 | $8.59 | 124,100 | — | — |
| 2019-07-24 | $8.95 | $8.95 | 129,400 | — | — |
| 2019-07-23 | $9.05 | $9.05 | 102,200 | — | — |
| 2019-07-22 | $9.14 | $9.14 | 170,300 | — | — |
| 2019-07-19 | $8.94 | $8.94 | 186,800 | — | — |
| 2019-07-18 | $9.39 | $9.39 | 149,500 | — | — |
| 2019-07-17 | $9.40 | $9.40 | 115,300 | — | — |
| 2019-07-16 | $9.35 | $9.35 | 149,100 | — | — |
| 2019-07-15 | $9.26 | $9.26 | 157,300 | — | — |
| 2019-07-12 | $9.55 | $9.55 | 165,100 | — | — |
| 2019-07-11 | $9.24 | $9.24 | 207,400 | — | — |
| 2019-07-10 | $9.46 | $9.46 | 170,800 | — | — |
| 2019-07-09 | $9.25 | $9.25 | 359,100 | — | — |
| 2019-07-08 | $9.96 | $9.96 | 362,000 | — | — |
| 2019-07-05 | $9.64 | $9.64 | 202,700 | — | — |
| 2019-07-03 | $9.67 | $9.67 | 138,900 | — | — |
| 2019-07-02 | $9.55 | $9.55 | 333,300 | — | — |
| 2019-07-01 | $10.11 | $10.11 | 726,300 | — | — |
| 2019-06-28 | $9.28 | $9.28 | 2,582,800 | — | — |
| 2019-06-27 | $8.76 | $8.76 | 953,400 | — | — |
| 2019-06-26 | $8.43 | $8.43 | 191,900 | — | — |
| 2019-06-25 | $8.34 | $8.34 | 225,200 | — | — |
| 2019-06-24 | $8.29 | $8.29 | 299,300 | — | — |
| 2019-06-21 | $8.59 | $8.59 | 246,900 | — | — |
| 2019-06-20 | $8.40 | $8.40 | 238,300 | — | — |
| 2019-06-19 | $8.56 | $8.56 | 165,500 | — | — |
| 2019-06-18 | $8.57 | $8.57 | 313,100 | — | — |
| 2019-06-17 | $8.33 | $8.33 | 257,400 | — | — |
| 2019-06-14 | $8.48 | $8.48 | 149,500 | — | — |
| 2019-06-13 | $8.79 | $8.79 | 217,500 | — | — |
| 2019-06-12 | $8.62 | $8.62 | 272,900 | — | — |
| 2019-06-11 | $8.31 | $8.31 | 400,200 | — | — |
| 2019-06-10 | $8.23 | $8.23 | 375,300 | — | — |
| 2019-06-07 | $8.28 | $8.28 | 457,300 | — | — |
| 2019-06-06 | $8.31 | $8.31 | 916,800 | — | — |
| 2019-06-05 | $10.08 | $10.08 | 392,100 | — | — |
| 2019-06-04 | $9.91 | $9.91 | 256,600 | — | — |
| 2019-06-03 | $9.81 | $9.81 | 252,300 | — | — |
| 2019-05-31 | $9.73 | $9.73 | 257,700 | — | — |
| 2019-05-30 | $10.45 | $10.45 | 228,800 | — | — |
| 2019-05-29 | $10.62 | $10.62 | 128,000 | — | — |
| 2019-05-28 | $11.05 | $11.05 | 218,900 | — | — |
| 2019-05-24 | $10.68 | $10.68 | 190,400 | — | — |
| 2019-05-23 | $10.44 | $10.44 | 241,700 | — | — |
| 2019-05-22 | $10.60 | $10.60 | 173,200 | — | — |
| 2019-05-21 | $11.40 | $11.40 | 337,600 | — | — |
| 2019-05-20 | $11.12 | $11.12 | 93,900 | — | — |
| 2019-05-17 | $11.14 | $11.14 | 126,800 | — | — |
| 2019-05-16 | $11.27 | $11.27 | 223,900 | — | — |
| 2019-05-15 | $11.20 | $11.20 | 158,000 | — | — |
| 2019-05-14 | $11.00 | $11.00 | 188,300 | — | — |
| 2019-05-13 | $10.66 | $10.66 | 188,900 | — | — |
| 2019-05-10 | $11.09 | $11.09 | 184,200 | — | — |
| 2019-05-09 | $11.02 | $11.02 | 322,800 | — | — |
| 2019-05-08 | $11.05 | $11.05 | 185,700 | — | — |
| 2019-05-07 | $11.03 | $11.03 | 206,900 | — | — |
| 2019-05-06 | $10.86 | $10.86 | 332,600 | — | — |
| 2019-05-03 | $10.90 | $10.90 | 255,800 | — | — |
| 2019-05-02 | $10.75 | $10.75 | 232,900 | — | — |
| 2019-05-01 | $11.02 | $11.02 | 284,800 | — | — |
| 2019-04-30 | $11.04 | $11.04 | 360,400 | — | — |
| 2019-04-29 | $11.59 | $11.59 | 228,800 | — | — |
| 2019-04-26 | $11.90 | $11.90 | 251,600 | — | — |
| 2019-04-25 | $11.85 | $11.85 | 154,100 | — | — |
| 2019-04-24 | $12.07 | $12.07 | 133,300 | — | — |
| 2019-04-23 | $11.91 | $11.91 | 149,200 | — | — |
| 2019-04-22 | $11.71 | $11.71 | 116,700 | — | — |
| 2019-04-18 | $11.66 | $11.66 | 254,800 | — | — |
| 2019-04-17 | $11.58 | $11.58 | 409,100 | — | — |
| 2019-04-16 | $11.85 | $11.85 | 307,600 | — | — |
| 2019-04-15 | $12.26 | $12.26 | 738,200 | — | — |
| 2019-04-12 | $12.73 | $12.73 | 233,700 | — | — |
| 2019-04-11 | $13.43 | $13.43 | 161,800 | — | — |
| 2019-04-10 | $12.96 | $12.96 | 226,000 | — | — |
| 2019-04-09 | $12.60 | $12.60 | 154,500 | — | — |
| 2019-04-08 | $12.89 | $12.89 | 352,200 | — | — |
| 2019-04-05 | $12.74 | $12.74 | 149,600 | — | — |
| 2019-04-04 | $12.60 | $12.60 | 241,700 | — | — |
| 2019-04-03 | $12.73 | $12.73 | 251,100 | — | — |
| 2019-04-02 | $12.69 | $12.69 | 325,600 | — | — |
| 2019-04-01 | $12.18 | $12.18 | 438,000 | — | — |
| 2019-03-29 | $12.86 | $12.86 | 533,800 | — | — |
| 2019-03-28 | $13.67 | $13.67 | 496,800 | — | — |
| 2019-03-27 | $13.21 | $13.21 | 662,600 | — | — |
| 2019-03-26 | $13.10 | $13.10 | 939,800 | — | — |
| 2019-03-25 | $13.08 | $13.08 | 1,622,400 | — | — |
| 2019-03-22 | $12.14 | $12.14 | 548,500 | — | — |
| 2019-03-21 | $12.88 | $12.88 | 419,800 | — | — |
| 2019-03-20 | $13.41 | $13.41 | 305,900 | — | — |
| 2019-03-19 | $13.78 | $13.78 | 546,500 | — | — |
| 2019-03-18 | $14.00 | $14.00 | 500,100 | — | — |
| 2019-03-15 | $14.15 | $14.15 | 466,000 | — | — |
| 2019-03-14 | $15.14 | $15.14 | 239,600 | — | — |
| 2019-03-13 | $15.53 | $15.53 | 518,500 | — | — |
| 2019-03-12 | $15.69 | $15.69 | 421,700 | — | — |
| 2019-03-11 | $15.56 | $15.56 | 695,500 | — | — |
| 2019-03-08 | $14.46 | $14.46 | 244,900 | — | — |
| 2019-03-07 | $14.62 | $14.62 | 598,500 | — | — |
| 2019-03-06 | $13.96 | $13.96 | 402,700 | — | — |
| 2019-03-05 | $14.49 | $14.49 | 169,800 | — | — |
| 2019-03-04 | $14.79 | $14.79 | 354,300 | — | — |
| 2019-03-01 | $14.74 | $14.74 | 525,700 | — | — |
| 2019-02-28 | $14.83 | $14.83 | 332,800 | — | — |
| 2019-02-27 | $15.04 | $15.04 | 415,300 | — | — |
| 2019-02-26 | $15.24 | $15.24 | 560,100 | — | — |
| 2019-02-25 | $15.69 | $15.69 | 331,900 | — | — |
| 2019-02-22 | $16.06 | $16.06 | 334,900 | — | — |
| 2019-02-21 | $16.00 | $16.00 | 333,500 | — | — |
| 2019-02-20 | $15.75 | $15.75 | 451,600 | — | — |
| 2019-02-19 | $15.69 | $15.69 | 501,300 | — | — |
| 2019-02-15 | $15.01 | $15.01 | 476,200 | — | — |
| 2019-02-14 | $15.80 | $15.80 | 344,600 | — | — |
| 2019-02-13 | $15.42 | $15.42 | 423,200 | — | — |
| 2019-02-12 | $15.33 | $15.33 | 552,700 | — | — |
| 2019-02-11 | $15.08 | $15.08 | 549,100 | — | — |
| 2019-02-08 | $14.40 | $14.40 | 436,900 | — | — |
| 2019-02-07 | $14.54 | $14.54 | 604,100 | — | — |
| 2019-02-06 | $13.88 | $13.88 | 876,000 | — | — |
| 2019-02-05 | $12.47 | $12.47 | 457,300 | — | — |
| 2019-02-04 | $12.85 | $12.85 | 723,600 | — | — |
| 2019-02-01 | $13.81 | $13.81 | 671,100 | — | — |
| 2019-01-31 | $13.07 | $13.07 | 200,700 | — | — |
| 2019-01-30 | $12.82 | $12.82 | 206,500 | — | — |
| 2019-01-29 | $12.58 | $12.58 | 204,500 | — | — |
| 2019-01-28 | $12.63 | $12.63 | 220,600 | — | — |
| 2019-01-25 | $12.77 | $12.77 | 394,500 | — | — |
| 2019-01-24 | $12.18 | $12.18 | 209,800 | — | — |
| 2019-01-23 | $11.82 | $11.82 | 137,700 | — | — |
| 2019-01-22 | $11.78 | $11.78 | 254,200 | — | — |
| 2019-01-18 | $11.97 | $11.97 | 263,400 | — | — |
| 2019-01-17 | $12.10 | $12.10 | 201,200 | — | — |
| 2019-01-16 | $11.87 | $11.87 | 144,100 | — | — |
| 2019-01-15 | $11.74 | $11.74 | 311,600 | — | — |
| 2019-01-14 | $12.28 | $12.28 | 287,700 | — | — |
| 2019-01-11 | $11.75 | $11.75 | 99,600 | — | — |
| 2019-01-10 | $11.90 | $11.90 | 154,600 | — | — |
| 2019-01-09 | $11.76 | $11.76 | 262,200 | — | — |
| 2019-01-08 | $11.75 | $11.75 | 255,600 | — | — |
| 2019-01-07 | $11.23 | $11.23 | 236,100 | — | — |
| 2019-01-04 | $10.90 | $10.90 | 281,300 | — | — |
| 2019-01-03 | $10.85 | $10.85 | 207,100 | — | — |
| 2019-01-02 | $11.75 | $11.75 | 245,600 | — | — |