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
- 2013-08-01 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 | $9.05 | $10.36 | 167,900 | — | — |
| 2019-12-30 | $8.88 | $10.16 | 101,400 | — | — |
| 2019-12-27 | $8.84 | $10.12 | 159,300 | — | — |
| 2019-12-26 | $9.04 | $10.35 | 96,000 | — | — |
| 2019-12-24 | $9.03 | $10.33 | 98,300 | — | — |
| 2019-12-23 | $8.99 | $10.29 | 220,900 | — | — |
| 2019-12-20 | $8.72 | $9.98 | 246,700 | — | — |
| 2019-12-19 | $8.68 | $9.93 | 258,000 | — | — |
| 2019-12-18 | $8.33 | $9.53 | 355,200 | — | — |
| 2019-12-17 | $8.22 | $9.41 | 265,400 | — | — |
| 2019-12-16 | $8.20 | $9.38 | 224,800 | — | — |
| 2019-12-13 | $8.37 | $9.58 | 186,600 | — | — |
| 2019-12-12 | $8.60 | $9.84 | 203,800 | — | — |
| 2019-12-11 | $8.52 | $9.75 | 159,800 | — | — |
| 2019-12-10 | $8.54 | $9.77 | 176,800 | — | — |
| 2019-12-09 | $8.29 | $9.49 | 144,200 | — | — |
| 2019-12-06 | $8.33 | $9.53 | 169,600 | — | — |
| 2019-12-05 | $8.06 | $9.22 | 202,500 | — | — |
| 2019-12-04 | $8.08 | $9.25 | 186,500 | — | — |
| 2019-12-03 | $7.99 | $9.14 | 261,800 | — | — |
| 2019-12-02 | $7.88 | $9.02 | 339,500 | — | — |
| 2019-11-29 | $7.99 | $9.14 | 115,000 | — | — |
| 2019-11-27 | $8.27 | $9.46 | 128,100 | — | — |
| 2019-11-26 | $8.27 | $9.46 | 121,400 | — | — |
| 2019-11-25 | $8.38 | $9.59 | 187,000 | — | — |
| 2019-11-22 | $8.27 | $9.46 | 190,300 | — | — |
| 2019-11-21 | $8.35 | $9.56 | 235,900 | — | — |
| 2019-11-20 | $8.37 | $9.58 | 334,000 | — | — |
| 2019-11-19 | $8.20 | $9.38 | 220,100 | — | — |
| 2019-11-18 | $8.04 | $9.20 | 153,500 | — | — |
| 2019-11-15 | $8.19 | $9.37 | 194,200 | — | — |
| 2019-11-14 | $7.95 | $9.10 | 212,300 | — | — |
| 2019-11-13 | $7.96 | $9.11 | 205,100 | — | — |
| 2019-11-12 | $8.05 | $9.21 | 393,000 | — | — |
| 2019-11-11 | $7.64 | $8.74 | 197,600 | — | — |
| 2019-11-08 | $7.50 | $8.58 | 342,000 | — | — |
| 2019-11-07 | $7.53 | $8.62 | 253,700 | — | — |
| 2019-11-06 | $7.88 | $9.02 | 315,000 | — | — |
| 2019-11-05 | $8.23 | $9.42 | 499,600 | — | — |
| 2019-11-04 | $8.26 | $9.45 | 302,700 | — | — |
| 2019-11-01 | $8.26 | $9.45 | 365,000 | — | — |
| 2019-10-31 | $7.99 | $9.14 | 426,500 | — | — |
| 2019-10-30 | $8.22 | $9.41 | 267,500 | — | — |
| 2019-10-29 | $8.44 | $9.66 | 224,700 | — | — |
| 2019-10-28 | $8.65 | $9.90 | 162,300 | — | — |
| 2019-10-25 | $8.53 | $9.76 | 271,900 | — | — |
| 2019-10-24 | $8.70 | $9.96 | 352,200 | — | — |
| 2019-10-23 | $8.80 | $10.07 | 252,600 | — | — |
| 2019-10-22 | $8.46 | $9.68 | 346,300 | — | — |
| 2019-10-21 | $8.51 | $9.74 | 393,300 | — | — |
| 2019-10-18 | $8.92 | $10.21 | 275,000 | — | — |
| 2019-10-17 | $8.89 | $10.17 | 549,400 | — | — |
| 2019-10-16 | $9.49 | $10.86 | 613,800 | — | — |
| 2019-10-15 | $9.13 | $10.45 | 720,000 | — | — |
| 2019-10-14 | $9.22 | $10.55 | 378,900 | — | — |
| 2019-10-11 | $8.72 | $9.98 | 532,600 | — | — |
| 2019-10-10 | $8.42 | $9.64 | 392,200 | — | — |
| 2019-10-09 | $8.37 | $9.58 | 382,200 | — | — |
| 2019-10-08 | $8.38 | $9.59 | 409,900 | — | — |
| 2019-10-07 | $8.12 | $9.29 | 463,500 | — | — |
| 2019-10-04 | $7.61 | $8.71 | 239,700 | — | — |
| 2019-10-03 | $7.11 | $8.14 | 240,100 | — | — |
| 2019-10-02 | $6.86 | $7.85 | 132,700 | — | — |
| 2019-10-01 | $6.76 | $7.74 | 170,800 | — | — |
| 2019-09-30 | $6.69 | $7.66 | 213,400 | — | — |
| 2019-09-27 | $6.86 | $7.85 | 100,700 | — | — |
| 2019-09-26 | $6.93 | $7.93 | 298,000 | — | — |
| 2019-09-25 | $6.51 | $7.45 | 256,900 | — | — |
| 2019-09-24 | $6.46 | $7.39 | 186,400 | — | — |
| 2019-09-23 | $6.77 | $7.75 | 154,300 | — | — |
| 2019-09-20 | $6.72 | $7.69 | 238,400 | — | — |
| 2019-09-19 | $6.74 | $7.71 | 277,800 | — | — |
| 2019-09-18 | $6.88 | $7.87 | 185,000 | — | — |
| 2019-09-17 | $6.84 | $7.83 | 341,800 | — | — |
| 2019-09-16 | $7.17 | $8.21 | 380,700 | — | — |
| 2019-09-13 | $7.65 | $8.75 | 358,500 | — | — |
| 2019-09-12 | $7.32 | $8.38 | 218,400 | — | — |
| 2019-09-11 | $7.20 | $8.24 | 203,700 | — | — |
| 2019-09-10 | $6.86 | $7.85 | 234,500 | — | — |
| 2019-09-09 | $6.58 | $7.53 | 261,900 | — | — |
| 2019-09-06 | $6.34 | $7.26 | 130,700 | — | — |
| 2019-09-05 | $6.33 | $7.24 | 222,500 | — | — |
| 2019-09-04 | $6.16 | $7.05 | 146,100 | — | — |
| 2019-09-03 | $6.15 | $7.04 | 241,400 | — | — |
| 2019-08-30 | $6.24 | $7.14 | 503,900 | — | — |
| 2019-08-29 | $6.16 | $7.05 | 176,300 | — | — |
| 2019-08-28 | $5.93 | $6.79 | 186,400 | — | — |
| 2019-08-27 | $5.95 | $6.81 | 198,800 | — | — |
| 2019-08-26 | $5.89 | $6.74 | 154,800 | — | — |
| 2019-08-23 | $5.90 | $6.75 | 174,300 | — | — |
| 2019-08-22 | $6.13 | $7.02 | 300,500 | — | — |
| 2019-08-21 | $6.19 | $7.08 | 240,800 | — | — |
| 2019-08-20 | $6.14 | $7.03 | 200,800 | — | — |
| 2019-08-19 | $6.08 | $6.96 | 112,900 | — | — |
| 2019-08-16 | $5.85 | $6.69 | 151,300 | — | — |
| 2019-08-15 | $5.70 | $6.52 | 317,200 | — | — |
| 2019-08-14 | $5.87 | $6.72 | 156,800 | — | — |
| 2019-08-13 | $6.08 | $6.96 | 253,600 | — | — |
| 2019-08-12 | $6.04 | $6.91 | 221,100 | — | — |
| 2019-08-09 | $6.04 | $6.91 | 348,900 | — | — |
| 2019-08-08 | $6.36 | $7.28 | 245,200 | — | — |
| 2019-08-07 | $6.37 | $7.29 | 240,500 | — | — |
| 2019-08-06 | $6.58 | $7.53 | 213,100 | — | — |
| 2019-08-05 | $6.56 | $7.51 | 224,700 | — | — |
| 2019-08-02 | $6.92 | $7.92 | 241,800 | — | — |
| 2019-08-01 | $6.90 | $7.90 | 311,600 | — | — |
| 2019-07-31 | $7.34 | $8.40 | 285,000 | — | — |
| 2019-07-30 | $7.29 | $8.34 | 258,200 | — | — |
| 2019-07-29 | $7.39 | $8.46 | 198,500 | — | — |
| 2019-07-26 | $7.67 | $8.78 | 190,000 | — | — |
| 2019-07-25 | $7.53 | $8.62 | 206,600 | — | — |
| 2019-07-24 | $7.69 | $8.80 | 222,700 | — | — |
| 2019-07-23 | $7.61 | $8.71 | 131,700 | — | — |
| 2019-07-22 | $7.81 | $8.94 | 156,300 | — | — |
| 2019-07-19 | $7.84 | $8.97 | 244,800 | — | — |
| 2019-07-18 | $7.79 | $8.92 | 247,500 | — | — |
| 2019-07-17 | $8.07 | $9.24 | 143,900 | — | — |
| 2019-07-16 | $8.25 | $9.44 | 292,600 | — | — |
| 2019-07-15 | $8.26 | $9.45 | 246,200 | — | — |
| 2019-07-12 | $8.62 | $9.87 | 116,500 | — | — |
| 2019-07-11 | $8.65 | $9.90 | 154,200 | — | — |
| 2019-07-10 | $8.57 | $9.81 | 158,100 | — | — |
| 2019-07-09 | $8.58 | $9.82 | 287,100 | — | — |
| 2019-07-08 | $8.57 | $9.81 | 224,900 | — | — |
| 2019-07-05 | $8.60 | $9.84 | 195,000 | — | — |
| 2019-07-03 | $8.34 | $9.54 | 104,000 | — | — |
| 2019-07-02 | $8.39 | $9.60 | 331,900 | — | — |
| 2019-07-01 | $8.42 | $9.64 | 415,300 | — | — |
| 2019-06-28 | $8.15 | $9.33 | 1,081,800 | — | — |
| 2019-06-27 | $7.25 | $8.30 | 209,500 | — | — |
| 2019-06-26 | $7.09 | $8.11 | 218,100 | — | — |
| 2019-06-25 | $6.72 | $7.69 | 315,900 | — | — |
| 2019-06-24 | $6.32 | $7.23 | 318,400 | — | — |
| 2019-06-21 | $6.46 | $7.39 | 309,600 | — | — |
| 2019-06-20 | $6.47 | $7.40 | 290,600 | — | — |
| 2019-06-19 | $6.47 | $7.40 | 126,300 | — | — |
| 2019-06-18 | $6.54 | $7.48 | 259,700 | — | — |
| 2019-06-17 | $6.46 | $7.39 | 248,600 | — | — |
| 2019-06-14 | $6.37 | $7.29 | 138,400 | — | — |
| 2019-06-13 | $6.38 | $7.30 | 270,900 | — | — |
| 2019-06-12 | $6.16 | $7.05 | 199,200 | — | — |
| 2019-06-11 | $6.63 | $7.59 | 126,900 | — | — |
| 2019-06-10 | $6.67 | $7.63 | 113,900 | — | — |
| 2019-06-07 | $6.87 | $7.86 | 123,100 | — | — |
| 2019-06-06 | $6.75 | $7.72 | 109,400 | — | — |
| 2019-06-05 | $6.74 | $7.71 | 75,900 | — | — |
| 2019-06-04 | $6.92 | $7.92 | 149,300 | — | — |
| 2019-06-03 | $7.00 | $8.01 | 144,800 | — | — |
| 2019-05-31 | $7.04 | $8.06 | 107,000 | — | — |
| 2019-05-30 | $7.14 | $8.17 | 84,800 | — | — |
| 2019-05-29 | $7.19 | $8.23 | 192,500 | — | — |
| 2019-05-28 | $7.00 | $8.01 | 160,000 | — | — |
| 2019-05-24 | $7.05 | $8.07 | 225,100 | — | — |
| 2019-05-23 | $7.07 | $8.09 | 405,200 | — | — |
| 2019-05-22 | $7.68 | $8.79 | 159,100 | — | — |
| 2019-05-21 | $7.71 | $8.82 | 196,000 | — | — |
| 2019-05-20 | $7.75 | $8.87 | 287,300 | — | — |
| 2019-05-17 | $7.53 | $8.62 | 237,200 | — | — |
| 2019-05-16 | $7.50 | $8.58 | 306,700 | — | — |
| 2019-05-15 | $7.54 | $8.63 | 150,000 | — | — |
| 2019-05-14 | $7.31 | $8.37 | 166,400 | — | — |
| 2019-05-13 | $7.35 | $8.41 | 135,500 | — | — |
| 2019-05-10 | $7.67 | $8.78 | 152,100 | — | — |
| 2019-05-09 | $7.61 | $8.71 | 144,300 | — | — |
| 2019-05-08 | $7.59 | $8.69 | 100,000 | — | — |
| 2019-05-07 | $7.54 | $8.63 | 163,600 | — | — |
| 2019-05-06 | $7.65 | $8.75 | 415,500 | — | — |
| 2019-05-03 | $7.66 | $8.77 | 358,300 | — | — |
| 2019-05-02 | $7.74 | $8.86 | 289,100 | — | — |
| 2019-05-01 | $7.35 | $8.41 | 342,900 | — | — |
| 2019-04-30 | $6.98 | $7.99 | 121,700 | — | — |
| 2019-04-29 | $7.08 | $8.10 | 193,300 | — | — |
| 2019-04-26 | $7.15 | $8.18 | 128,800 | — | — |
| 2019-04-25 | $7.02 | $8.03 | 286,000 | — | — |
| 2019-04-24 | $7.13 | $8.16 | 125,500 | — | — |
| 2019-04-23 | $7.14 | $8.17 | 87,200 | — | — |
| 2019-04-22 | $6.96 | $7.97 | 117,700 | — | — |
| 2019-04-18 | $6.88 | $7.87 | 140,300 | — | — |
| 2019-04-17 | $7.17 | $8.21 | 200,700 | — | — |
| 2019-04-16 | $7.18 | $8.22 | 191,900 | — | — |
| 2019-04-15 | $6.97 | $7.98 | 143,700 | — | — |
| 2019-04-12 | $7.01 | $8.02 | 212,400 | — | — |
| 2019-04-11 | $6.83 | $7.82 | 278,100 | — | — |
| 2019-04-10 | $6.37 | $7.29 | 434,500 | — | — |
| 2019-04-09 | $6.02 | $6.89 | 225,900 | — | — |
| 2019-04-08 | $6.07 | $6.95 | 215,200 | — | — |
| 2019-04-05 | $6.13 | $7.02 | 111,300 | — | — |
| 2019-04-04 | $6.14 | $7.03 | 75,700 | — | — |
| 2019-04-03 | $5.99 | $6.86 | 80,700 | — | — |
| 2019-04-02 | $6.23 | $7.13 | 158,100 | — | — |
| 2019-04-01 | $6.52 | $7.46 | 271,300 | — | — |
| 2019-03-29 | $6.16 | $7.05 | 202,500 | — | — |
| 2019-03-28 | $6.08 | $6.96 | 148,700 | — | — |
| 2019-03-27 | $5.84 | $6.68 | 99,900 | — | — |
| 2019-03-26 | $5.68 | $6.50 | 157,800 | — | — |
| 2019-03-25 | $5.60 | $6.41 | 119,100 | — | — |
| 2019-03-22 | $5.48 | $6.27 | 146,900 | — | — |
| 2019-03-21 | $5.72 | $6.55 | 85,300 | — | — |
| 2019-03-20 | $5.72 | $6.55 | 79,600 | — | — |
| 2019-03-19 | $5.61 | $6.42 | 54,700 | — | — |
| 2019-03-18 | $5.66 | $6.48 | 63,500 | — | — |
| 2019-03-15 | $5.90 | $6.75 | 205,500 | — | — |
| 2019-03-14 | $5.69 | $6.51 | 81,800 | — | — |
| 2019-03-13 | $5.71 | $6.53 | 120,400 | — | — |
| 2019-03-12 | $5.69 | $6.51 | 94,700 | — | — |
| 2019-03-11 | $5.55 | $6.35 | 119,100 | — | — |
| 2019-03-08 | $5.23 | $5.99 | 109,000 | — | — |
| 2019-03-07 | $5.10 | $5.84 | 109,800 | — | — |
| 2019-03-06 | $5.24 | $6.00 | 121,800 | — | — |
| 2019-03-05 | $5.40 | $6.18 | 67,900 | — | — |
| 2019-03-04 | $5.77 | $6.60 | 68,800 | — | — |
| 2019-03-01 | $5.79 | $6.63 | 73,900 | — | — |
| 2019-02-28 | $5.63 | $6.44 | 149,900 | — | — |
| 2019-02-27 | $5.49 | $6.28 | 256,200 | — | — |
| 2019-02-26 | $5.46 | $6.25 | 124,000 | — | — |
| 2019-02-25 | $5.53 | $6.33 | 97,000 | — | — |
| 2019-02-22 | $5.50 | $6.29 | 102,300 | — | — |
| 2019-02-21 | $5.41 | $6.19 | 88,200 | — | — |
| 2019-02-20 | $5.45 | $6.24 | 82,800 | — | — |
| 2019-02-19 | $5.41 | $6.19 | 582,300 | — | — |
| 2019-02-15 | $5.51 | $6.31 | 90,600 | — | — |
| 2019-02-14 | $5.49 | $6.28 | 75,100 | — | — |
| 2019-02-13 | $5.31 | $6.08 | 161,300 | — | — |
| 2019-02-12 | $5.54 | $6.34 | 109,000 | — | — |
| 2019-02-11 | $5.75 | $6.58 | 148,400 | — | — |
| 2019-02-08 | $5.26 | $6.02 | 225,300 | — | — |
| 2019-02-07 | $5.82 | $6.66 | 120,300 | — | — |
| 2019-02-06 | $5.90 | $6.75 | 156,600 | — | — |
| 2019-02-05 | $6.00 | $6.87 | 168,300 | — | — |
| 2019-02-04 | $5.83 | $6.67 | 163,800 | — | — |
| 2019-02-01 | $5.64 | $6.45 | 166,600 | — | — |
| 2019-01-31 | $5.67 | $6.49 | 117,700 | — | — |
| 2019-01-30 | $5.59 | $6.40 | 71,600 | — | — |
| 2019-01-29 | $5.48 | $6.27 | 114,000 | — | — |
| 2019-01-28 | $5.62 | $6.43 | 152,000 | — | — |
| 2019-01-25 | $5.68 | $6.50 | 65,700 | — | — |
| 2019-01-24 | $5.61 | $6.42 | 151,700 | — | — |
| 2019-01-23 | $5.55 | $6.35 | 212,200 | — | — |
| 2019-01-22 | $5.55 | $6.35 | 253,800 | — | — |
| 2019-01-18 | $5.50 | $6.29 | 275,700 | — | — |
| 2019-01-17 | $4.92 | $5.63 | 124,100 | — | — |
| 2019-01-16 | $4.82 | $5.52 | 133,300 | — | — |
| 2019-01-15 | $4.69 | $5.37 | 107,400 | — | — |
| 2019-01-14 | $4.80 | $5.49 | 129,100 | — | — |
| 2019-01-11 | $5.18 | $5.93 | 162,400 | — | — |
| 2019-01-10 | $5.16 | $5.91 | 104,400 | — | — |
| 2019-01-09 | $5.31 | $6.08 | 113,600 | — | — |
| 2019-01-08 | $5.35 | $6.12 | 145,400 | — | — |
| 2019-01-07 | $5.31 | $6.08 | 195,500 | — | — |
| 2019-01-04 | $5.12 | $5.86 | 145,500 | — | — |
| 2019-01-03 | $4.90 | $5.61 | 174,700 | — | — |
| 2019-01-02 | $4.64 | $5.31 | 250,200 | — | — |