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
- 2011-04-14 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 | $8.10 | $9.01 | 481,700 | — | — |
| 2019-12-30 | $8.30 | $9.23 | 1,123,800 | — | — |
| 2019-12-27 | $8.30 | $9.23 | 563,800 | — | — |
| 2019-12-26 | $8.23 | $9.15 | 1,683,800 | — | — |
| 2019-12-24 | $8.10 | $9.01 | 391,100 | — | — |
| 2019-12-23 | $8.08 | $8.98 | 386,800 | — | — |
| 2019-12-20 | $8.10 | $9.01 | 793,000 | — | — |
| 2019-12-19 | $8.20 | $9.12 | 712,900 | — | — |
| 2019-12-18 | $8.14 | $9.05 | 464,600 | — | — |
| 2019-12-17 | $8.04 | $8.94 | 512,800 | — | — |
| 2019-12-16 | $7.97 | $8.86 | 548,600 | — | — |
| 2019-12-13 | $7.91 | $8.80 | 639,700 | — | — |
| 2019-12-12 | $7.75 | $8.62 | 945,200 | — | — |
| 2019-12-11 | $7.49 | $8.33 | 752,900 | — | — |
| 2019-12-10 | $7.21 | $8.02 | 752,900 | — | — |
| 2019-12-09 | $7.32 | $8.14 | 626,500 | — | — |
| 2019-12-06 | $7.20 | $8.01 | 3,394,800 | — | — |
| 2019-12-05 | $7.45 | $8.25 | 293,000 | — | — |
| 2019-12-04 | $7.33 | $8.12 | 633,900 | — | — |
| 2019-12-03 | $7.25 | $8.03 | 607,000 | — | — |
| 2019-12-02 | $7.58 | $8.39 | 295,600 | — | — |
| 2019-11-29 | $7.70 | $8.53 | 630,600 | — | — |
| 2019-11-27 | $7.40 | $8.20 | 398,000 | — | — |
| 2019-11-26 | $7.55 | $8.36 | 383,900 | — | — |
| 2019-11-25 | $7.48 | $8.28 | 308,100 | — | — |
| 2019-11-22 | $7.41 | $8.21 | 123,200 | — | — |
| 2019-11-21 | $7.47 | $8.27 | 434,600 | — | — |
| 2019-11-20 | $7.43 | $8.23 | 229,900 | — | — |
| 2019-11-19 | $7.68 | $8.51 | 154,700 | — | — |
| 2019-11-18 | $7.69 | $8.52 | 272,600 | — | — |
| 2019-11-15 | $7.64 | $8.46 | 245,500 | — | — |
| 2019-11-14 | $7.68 | $8.51 | 369,700 | — | — |
| 2019-11-13 | $7.72 | $8.55 | 1,577,500 | — | — |
| 2019-11-12 | $7.35 | $8.14 | 228,400 | — | — |
| 2019-11-11 | $7.40 | $8.20 | 244,800 | — | — |
| 2019-11-08 | $7.35 | $8.14 | 388,200 | — | — |
| 2019-11-07 | $7.34 | $8.13 | 419,400 | — | — |
| 2019-11-06 | $7.38 | $8.17 | 303,400 | — | — |
| 2019-11-05 | $7.36 | $8.15 | 260,700 | — | — |
| 2019-11-04 | $7.38 | $8.17 | 425,600 | — | — |
| 2019-11-01 | $7.43 | $8.23 | 282,100 | — | — |
| 2019-10-31 | $7.47 | $8.27 | 569,700 | — | — |
| 2019-10-30 | $7.41 | $8.21 | 248,000 | — | — |
| 2019-10-29 | $7.40 | $8.20 | 255,100 | — | — |
| 2019-10-28 | $7.50 | $8.31 | 250,000 | — | — |
| 2019-10-25 | $7.50 | $8.31 | 207,700 | — | — |
| 2019-10-24 | $7.49 | $8.30 | 155,600 | — | — |
| 2019-10-23 | $7.55 | $8.36 | 250,600 | — | — |
| 2019-10-22 | $7.73 | $8.56 | 298,300 | — | — |
| 2019-10-21 | $7.67 | $8.49 | 625,100 | — | — |
| 2019-10-18 | $7.18 | $7.95 | 392,000 | — | — |
| 2019-10-17 | $7.00 | $7.75 | 566,100 | — | — |
| 2019-10-16 | $6.77 | $7.50 | 248,500 | — | — |
| 2019-10-15 | $6.71 | $7.43 | 167,200 | — | — |
| 2019-10-14 | $6.69 | $7.41 | 174,900 | — | — |
| 2019-10-11 | $6.67 | $7.39 | 170,600 | — | — |
| 2019-10-10 | $6.53 | $7.23 | 466,400 | — | — |
| 2019-10-09 | $6.61 | $7.32 | 696,700 | — | — |
| 2019-10-08 | $6.45 | $7.14 | 556,700 | — | — |
| 2019-10-07 | $6.51 | $7.21 | 325,400 | — | — |
| 2019-10-04 | $6.50 | $7.20 | 522,400 | — | — |
| 2019-10-03 | $6.45 | $7.14 | 752,800 | — | — |
| 2019-10-02 | $6.55 | $7.25 | 599,000 | — | — |
| 2019-10-01 | $6.59 | $7.30 | 302,100 | — | — |
| 2019-09-30 | $6.72 | $7.44 | 290,000 | — | — |
| 2019-09-27 | $6.64 | $7.35 | 166,900 | — | — |
| 2019-09-26 | $6.82 | $7.55 | 206,700 | — | — |
| 2019-09-25 | $6.75 | $7.48 | 371,900 | — | — |
| 2019-09-24 | $6.80 | $7.53 | 328,500 | — | — |
| 2019-09-23 | $6.67 | $7.39 | 237,200 | — | — |
| 2019-09-20 | $6.59 | $7.30 | 431,500 | — | — |
| 2019-09-19 | $6.60 | $7.31 | 584,100 | — | — |
| 2019-09-18 | $6.60 | $7.31 | 174,300 | — | — |
| 2019-09-17 | $6.68 | $7.40 | 195,100 | — | — |
| 2019-09-16 | $6.72 | $7.44 | 207,700 | — | — |
| 2019-09-13 | $6.73 | $7.45 | 393,700 | — | — |
| 2019-09-12 | $6.84 | $7.58 | 315,700 | — | — |
| 2019-09-11 | $7.03 | $7.79 | 532,700 | — | — |
| 2019-09-10 | $6.74 | $7.46 | 570,500 | — | — |
| 2019-09-09 | $6.70 | $7.42 | 164,900 | — | — |
| 2019-09-06 | $6.77 | $7.50 | 499,700 | — | — |
| 2019-09-05 | $6.73 | $7.45 | 2,527,700 | — | — |
| 2019-09-04 | $6.45 | $7.14 | 618,000 | — | — |
| 2019-09-03 | $6.44 | $7.13 | 570,300 | — | — |
| 2019-08-30 | $6.61 | $7.32 | 835,500 | — | — |
| 2019-08-29 | $6.79 | $7.52 | 292,500 | — | — |
| 2019-08-28 | $6.72 | $7.44 | 656,700 | — | — |
| 2019-08-27 | $6.96 | $7.71 | 660,900 | — | — |
| 2019-08-26 | $6.92 | $7.66 | 147,500 | — | — |
| 2019-08-23 | $6.82 | $7.55 | 187,700 | — | — |
| 2019-08-22 | $7.00 | $7.75 | 168,600 | — | — |
| 2019-08-21 | $6.93 | $7.67 | 527,300 | — | — |
| 2019-08-20 | $7.00 | $7.75 | 236,000 | — | — |
| 2019-08-19 | $7.06 | $7.82 | 229,200 | — | — |
| 2019-08-16 | $7.20 | $7.97 | 189,200 | — | — |
| 2019-08-15 | $7.18 | $7.95 | 184,400 | — | — |
| 2019-08-14 | $7.13 | $7.90 | 519,100 | — | — |
| 2019-08-13 | $7.15 | $7.92 | 571,800 | — | — |
| 2019-08-12 | $7.16 | $7.93 | 1,046,800 | — | — |
| 2019-08-09 | $8.16 | $9.04 | 601,200 | — | — |
| 2019-08-08 | $8.06 | $8.93 | 319,600 | — | — |
| 2019-08-07 | $7.95 | $8.77 | 342,700 | — | — |
| 2019-08-06 | $7.86 | $8.67 | 627,700 | — | — |
| 2019-08-05 | $7.57 | $8.35 | 469,200 | — | — |
| 2019-08-02 | $8.00 | $8.83 | 272,500 | — | — |
| 2019-08-01 | $8.00 | $8.83 | 617,400 | — | — |
| 2019-07-31 | $7.95 | $8.77 | 400,900 | — | — |
| 2019-07-30 | $8.19 | $9.04 | 411,600 | — | — |
| 2019-07-29 | $8.18 | $9.03 | 574,100 | — | — |
| 2019-07-26 | $8.15 | $8.99 | 383,900 | — | — |
| 2019-07-25 | $7.89 | $8.71 | 111,500 | — | — |
| 2019-07-24 | $7.99 | $8.82 | 131,900 | — | — |
| 2019-07-23 | $7.85 | $8.66 | 253,500 | — | — |
| 2019-07-22 | $7.84 | $8.65 | 232,200 | — | — |
| 2019-07-19 | $7.97 | $8.79 | 234,800 | — | — |
| 2019-07-18 | $8.08 | $8.91 | 470,300 | — | — |
| 2019-07-17 | $8.02 | $8.85 | 443,500 | — | — |
| 2019-07-16 | $7.90 | $8.72 | 440,500 | — | — |
| 2019-07-15 | $8.10 | $8.94 | 544,100 | — | — |
| 2019-07-12 | $8.28 | $9.14 | 1,082,100 | — | — |
| 2019-07-11 | $7.93 | $8.75 | 425,600 | — | — |
| 2019-07-10 | $8.04 | $8.87 | 1,125,900 | — | — |
| 2019-07-09 | $7.48 | $8.25 | 363,400 | — | — |
| 2019-07-08 | $7.60 | $8.39 | 491,900 | — | — |
| 2019-07-05 | $7.51 | $8.29 | 422,700 | — | — |
| 2019-07-03 | $7.52 | $8.30 | 257,000 | — | — |
| 2019-07-02 | $7.27 | $8.02 | 309,000 | — | — |
| 2019-07-01 | $7.33 | $8.09 | 240,300 | — | — |
| 2019-06-28 | $7.28 | $8.03 | 237,900 | — | — |
| 2019-06-27 | $7.10 | $7.83 | 379,200 | — | — |
| 2019-06-26 | $7.05 | $7.78 | 198,600 | — | — |
| 2019-06-25 | $7.08 | $7.81 | 231,000 | — | — |
| 2019-06-24 | $7.18 | $7.92 | 201,000 | — | — |
| 2019-06-21 | $7.28 | $8.03 | 812,200 | — | — |
| 2019-06-20 | $7.09 | $7.82 | 252,000 | — | — |
| 2019-06-19 | $7.08 | $7.81 | 310,400 | — | — |
| 2019-06-18 | $6.97 | $7.69 | 732,700 | — | — |
| 2019-06-17 | $6.91 | $7.62 | 241,400 | — | — |
| 2019-06-14 | $6.84 | $7.55 | 415,400 | — | — |
| 2019-06-13 | $7.01 | $7.73 | 359,100 | — | — |
| 2019-06-12 | $6.84 | $7.55 | 524,400 | — | — |
| 2019-06-11 | $6.65 | $7.34 | 363,500 | — | — |
| 2019-06-10 | $6.54 | $7.22 | 296,000 | — | — |
| 2019-06-07 | $6.55 | $7.23 | 437,500 | — | — |
| 2019-06-06 | $6.34 | $6.99 | 160,000 | — | — |
| 2019-06-05 | $6.39 | $7.05 | 173,500 | — | — |
| 2019-06-04 | $6.41 | $7.07 | 226,200 | — | — |
| 2019-06-03 | $6.27 | $6.92 | 390,500 | — | — |
| 2019-05-31 | $6.50 | $7.17 | 359,600 | — | — |
| 2019-05-30 | $6.34 | $6.99 | 670,600 | — | — |
| 2019-05-29 | $6.27 | $6.92 | 599,700 | — | — |
| 2019-05-28 | $6.35 | $7.01 | 3,279,800 | — | — |
| 2019-05-24 | $6.30 | $6.95 | 600,700 | — | — |
| 2019-05-23 | $6.17 | $6.81 | 544,600 | — | — |
| 2019-05-22 | $6.30 | $6.95 | 307,800 | — | — |
| 2019-05-21 | $6.26 | $6.91 | 676,600 | — | — |
| 2019-05-20 | $5.99 | $6.61 | 432,400 | — | — |
| 2019-05-17 | $6.05 | $6.68 | 512,900 | — | — |
| 2019-05-16 | $6.25 | $6.90 | 519,500 | — | — |
| 2019-05-15 | $6.45 | $7.12 | 550,100 | — | — |
| 2019-05-14 | $6.52 | $7.19 | 354,800 | — | — |
| 2019-05-13 | $6.67 | $7.36 | 571,800 | — | — |
| 2019-05-10 | $6.78 | $7.48 | 505,400 | — | — |
| 2019-05-09 | $6.83 | $7.54 | 495,800 | — | — |
| 2019-05-08 | $6.92 | $7.63 | 597,600 | — | — |
| 2019-05-07 | $6.85 | $7.56 | 383,400 | — | — |
| 2019-05-06 | $7.02 | $7.75 | 448,000 | — | — |
| 2019-05-03 | $7.01 | $7.73 | 860,900 | — | — |
| 2019-05-02 | $6.82 | $7.52 | 388,700 | — | — |
| 2019-05-01 | $6.85 | $7.56 | 460,300 | — | — |
| 2019-04-30 | $6.98 | $7.70 | 568,300 | — | — |
| 2019-04-29 | $6.97 | $7.69 | 649,100 | — | — |
| 2019-04-26 | $6.81 | $7.51 | 571,200 | — | — |
| 2019-04-25 | $6.79 | $7.49 | 566,100 | — | — |
| 2019-04-24 | $6.89 | $7.60 | 477,600 | — | — |
| 2019-04-23 | $7.15 | $7.89 | 362,100 | — | — |
| 2019-04-22 | $6.99 | $7.71 | 347,100 | — | — |
| 2019-04-18 | $6.94 | $7.66 | 468,300 | — | — |
| 2019-04-17 | $6.96 | $7.68 | 384,000 | — | — |
| 2019-04-16 | $7.06 | $7.79 | 261,600 | — | — |
| 2019-04-15 | $7.05 | $7.78 | 186,800 | — | — |
| 2019-04-12 | $7.00 | $7.72 | 259,200 | — | — |
| 2019-04-11 | $7.05 | $7.78 | 252,300 | — | — |
| 2019-04-10 | $7.10 | $7.83 | 229,700 | — | — |
| 2019-04-09 | $7.10 | $7.83 | 341,700 | — | — |
| 2019-04-08 | $7.12 | $7.86 | 437,300 | — | — |
| 2019-04-05 | $6.94 | $7.60 | 526,900 | — | — |
| 2019-04-04 | $6.80 | $7.45 | 513,700 | — | — |
| 2019-04-03 | $6.74 | $7.38 | 521,400 | — | — |
| 2019-04-02 | $6.99 | $7.66 | 471,000 | — | — |
| 2019-04-01 | $7.18 | $7.86 | 459,200 | — | — |
| 2019-03-29 | $7.17 | $7.85 | 475,100 | — | — |
| 2019-03-28 | $7.23 | $7.92 | 694,700 | — | — |
| 2019-03-27 | $6.87 | $7.53 | 1,192,300 | — | — |
| 2019-03-26 | $7.48 | $8.19 | 635,500 | — | — |
| 2019-03-25 | $7.74 | $8.48 | 303,400 | — | — |
| 2019-03-22 | $7.90 | $8.65 | 125,600 | — | — |
| 2019-03-21 | $8.19 | $8.97 | 262,300 | — | — |
| 2019-03-20 | $8.24 | $9.03 | 157,500 | — | — |
| 2019-03-19 | $8.30 | $9.09 | 225,400 | — | — |
| 2019-03-18 | $8.39 | $9.19 | 132,000 | — | — |
| 2019-03-15 | $8.26 | $9.05 | 876,300 | — | — |
| 2019-03-14 | $8.34 | $9.14 | 279,000 | — | — |
| 2019-03-13 | $8.26 | $9.05 | 357,600 | — | — |
| 2019-03-12 | $8.18 | $8.96 | 262,800 | — | — |
| 2019-03-11 | $8.08 | $8.85 | 246,000 | — | — |
| 2019-03-08 | $8.01 | $8.77 | 201,400 | — | — |
| 2019-03-07 | $7.99 | $8.75 | 279,900 | — | — |
| 2019-03-06 | $8.09 | $8.86 | 289,500 | — | — |
| 2019-03-05 | $8.12 | $8.89 | 133,600 | — | — |
| 2019-03-04 | $8.10 | $8.87 | 183,200 | — | — |
| 2019-03-01 | $8.10 | $8.87 | 356,000 | — | — |
| 2019-02-28 | $8.29 | $9.08 | 378,900 | — | — |
| 2019-02-27 | $8.34 | $9.14 | 695,500 | — | — |
| 2019-02-26 | $8.49 | $9.30 | 240,900 | — | — |
| 2019-02-25 | $8.53 | $9.34 | 210,200 | — | — |
| 2019-02-22 | $8.56 | $9.38 | 204,400 | — | — |
| 2019-02-21 | $8.38 | $9.18 | 157,700 | — | — |
| 2019-02-20 | $8.51 | $9.32 | 327,500 | — | — |
| 2019-02-19 | $8.55 | $9.37 | 359,700 | — | — |
| 2019-02-15 | $8.50 | $9.31 | 422,600 | — | — |
| 2019-02-14 | $8.40 | $9.20 | 433,500 | — | — |
| 2019-02-13 | $8.45 | $9.26 | 396,000 | — | — |
| 2019-02-12 | $8.59 | $9.41 | 304,000 | — | — |
| 2019-02-11 | $8.60 | $9.42 | 296,100 | — | — |
| 2019-02-08 | $8.64 | $9.46 | 297,900 | — | — |
| 2019-02-07 | $8.55 | $9.37 | 332,400 | — | — |
| 2019-02-06 | $8.51 | $9.32 | 440,700 | — | — |
| 2019-02-05 | $8.58 | $9.40 | 733,600 | — | — |
| 2019-02-04 | $8.76 | $9.60 | 669,100 | — | — |
| 2019-02-01 | $8.84 | $9.68 | 420,400 | — | — |
| 2019-01-31 | $9.17 | $10.04 | 400,800 | — | — |
| 2019-01-30 | $8.95 | $9.80 | 385,800 | — | — |
| 2019-01-29 | $8.76 | $9.60 | 231,300 | — | — |
| 2019-01-28 | $8.74 | $9.57 | 242,500 | — | — |
| 2019-01-25 | $8.81 | $9.65 | 392,400 | — | — |
| 2019-01-24 | $8.78 | $9.62 | 1,080,900 | — | — |
| 2019-01-23 | $8.35 | $9.15 | 532,600 | — | — |
| 2019-01-22 | $8.52 | $9.33 | 594,900 | — | — |
| 2019-01-18 | $8.71 | $9.54 | 546,100 | — | — |
| 2019-01-17 | $8.61 | $9.43 | 261,500 | — | — |
| 2019-01-16 | $8.65 | $9.47 | 391,700 | — | — |
| 2019-01-15 | $8.65 | $9.47 | 344,300 | — | — |
| 2019-01-14 | $8.69 | $9.52 | 427,300 | — | — |
| 2019-01-11 | $8.66 | $9.49 | 483,000 | — | — |
| 2019-01-10 | $8.47 | $9.28 | 690,000 | — | — |
| 2019-01-09 | $8.39 | $9.19 | 714,400 | — | — |
| 2019-01-08 | $8.34 | $9.14 | 598,600 | — | — |
| 2019-01-07 | $8.36 | $9.16 | 456,600 | — | — |
| 2019-01-04 | $8.37 | $9.17 | 1,125,600 | — | — |
| 2019-01-03 | $8.07 | $8.84 | 790,800 | — | — |
| 2019-01-02 | $8.04 | $8.81 | 554,100 | — | — |