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
- 1992-04-07 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 | $8.18 | $8.18 | 111,700 | — | — |
| 2019-12-30 | $7.96 | $7.96 | 140,600 | — | — |
| 2019-12-27 | $8.08 | $8.08 | 142,400 | — | — |
| 2019-12-26 | $8.16 | $8.16 | 92,600 | — | — |
| 2019-12-24 | $8.17 | $8.17 | 68,700 | — | — |
| 2019-12-23 | $8.15 | $8.15 | 124,800 | — | — |
| 2019-12-20 | $8.01 | $8.01 | 288,700 | — | — |
| 2019-12-19 | $8.00 | $8.00 | 321,300 | — | — |
| 2019-12-18 | $8.00 | $8.00 | 231,400 | — | — |
| 2019-12-17 | $8.10 | $8.10 | 332,700 | — | — |
| 2019-12-16 | $8.15 | $8.15 | 89,900 | — | — |
| 2019-12-13 | $8.28 | $8.28 | 129,000 | — | — |
| 2019-12-12 | $8.26 | $8.26 | 79,200 | — | — |
| 2019-12-11 | $8.37 | $8.37 | 550,000 | — | — |
| 2019-12-10 | $8.26 | $8.26 | 78,200 | — | — |
| 2019-12-09 | $8.22 | $8.22 | 98,700 | — | — |
| 2019-12-06 | $8.13 | $8.13 | 151,700 | — | — |
| 2019-12-05 | $8.14 | $8.14 | 114,000 | — | — |
| 2019-12-04 | $8.16 | $8.16 | 60,400 | — | — |
| 2019-12-03 | $8.15 | $8.15 | 82,300 | — | — |
| 2019-12-02 | $8.08 | $8.08 | 128,400 | — | — |
| 2019-11-29 | $8.20 | $8.20 | 37,700 | — | — |
| 2019-11-27 | $8.25 | $8.25 | 153,400 | — | — |
| 2019-11-26 | $8.14 | $8.14 | 118,200 | — | — |
| 2019-11-25 | $8.38 | $8.38 | 178,500 | — | — |
| 2019-11-22 | $8.53 | $8.53 | 130,900 | — | — |
| 2019-11-21 | $8.55 | $8.55 | 178,700 | — | — |
| 2019-11-20 | $8.51 | $8.51 | 225,900 | — | — |
| 2019-11-19 | $8.61 | $8.61 | 103,900 | — | — |
| 2019-11-18 | $8.70 | $8.70 | 84,200 | — | — |
| 2019-11-15 | $8.65 | $8.65 | 131,700 | — | — |
| 2019-11-14 | $8.55 | $8.55 | 96,000 | — | — |
| 2019-11-13 | $8.58 | $8.58 | 229,200 | — | — |
| 2019-11-12 | $8.69 | $8.69 | 730,200 | — | — |
| 2019-11-11 | $9.30 | $9.30 | 355,900 | — | — |
| 2019-11-08 | $9.17 | $9.17 | 168,700 | — | — |
| 2019-11-07 | $9.02 | $9.02 | 180,400 | — | — |
| 2019-11-06 | $9.00 | $9.00 | 110,700 | — | — |
| 2019-11-05 | $9.00 | $9.00 | 132,800 | — | — |
| 2019-11-04 | $9.03 | $9.03 | 89,900 | — | — |
| 2019-11-01 | $9.16 | $9.16 | 144,600 | — | — |
| 2019-10-31 | $9.04 | $9.04 | 160,400 | — | — |
| 2019-10-30 | $9.10 | $9.10 | 116,300 | — | — |
| 2019-10-29 | $9.05 | $9.05 | 91,100 | — | — |
| 2019-10-28 | $9.02 | $9.02 | 170,300 | — | — |
| 2019-10-25 | $9.01 | $9.01 | 162,000 | — | — |
| 2019-10-24 | $8.64 | $8.64 | 134,500 | — | — |
| 2019-10-23 | $8.48 | $8.48 | 158,400 | — | — |
| 2019-10-22 | $8.43 | $8.43 | 138,200 | — | — |
| 2019-10-21 | $8.40 | $8.40 | 203,000 | — | — |
| 2019-10-18 | $8.43 | $8.43 | 185,500 | — | — |
| 2019-10-17 | $8.58 | $8.58 | 78,900 | — | — |
| 2019-10-16 | $8.47 | $8.47 | 87,100 | — | — |
| 2019-10-15 | $8.69 | $8.69 | 228,700 | — | — |
| 2019-10-14 | $8.73 | $8.73 | 339,900 | — | — |
| 2019-10-11 | $8.79 | $8.79 | 709,300 | — | — |
| 2019-10-10 | $8.69 | $8.69 | 683,000 | — | — |
| 2019-10-09 | $8.21 | $8.21 | 982,200 | — | — |
| 2019-10-08 | $8.34 | $8.34 | 12,012,600 | — | — |
| 2019-10-07 | $6.78 | $6.78 | 83,400 | — | — |
| 2019-10-04 | $6.76 | $6.76 | 236,100 | — | — |
| 2019-10-03 | $6.43 | $6.43 | 85,500 | — | — |
| 2019-10-02 | $6.28 | $6.28 | 182,800 | — | — |
| 2019-10-01 | $6.62 | $6.62 | 62,200 | — | — |
| 2019-09-30 | $6.71 | $6.71 | 66,500 | — | — |
| 2019-09-27 | $6.59 | $6.59 | 78,200 | — | — |
| 2019-09-26 | $6.80 | $6.80 | 101,400 | — | — |
| 2019-09-25 | $6.82 | $6.82 | 60,500 | — | — |
| 2019-09-24 | $6.62 | $6.62 | 147,700 | — | — |
| 2019-09-23 | $6.92 | $6.92 | 88,300 | — | — |
| 2019-09-20 | $6.71 | $6.71 | 123,900 | — | — |
| 2019-09-19 | $6.59 | $6.59 | 48,300 | — | — |
| 2019-09-18 | $6.68 | $6.68 | 158,500 | — | — |
| 2019-09-17 | $6.73 | $6.73 | 111,800 | — | — |
| 2019-09-16 | $6.74 | $6.74 | 94,100 | — | — |
| 2019-09-13 | $6.74 | $6.74 | 381,500 | — | — |
| 2019-09-12 | $6.77 | $6.77 | 219,400 | — | — |
| 2019-09-11 | $6.48 | $6.48 | 219,400 | — | — |
| 2019-09-10 | $6.35 | $6.35 | 180,800 | — | — |
| 2019-09-09 | $6.47 | $6.47 | 210,300 | — | — |
| 2019-09-06 | $6.70 | $6.70 | 63,400 | — | — |
| 2019-09-05 | $6.78 | $6.78 | 140,300 | — | — |
| 2019-09-04 | $6.34 | $6.34 | 141,300 | — | — |
| 2019-09-03 | $6.57 | $6.57 | 174,000 | — | — |
| 2019-08-30 | $6.44 | $6.44 | 128,100 | — | — |
| 2019-08-29 | $6.61 | $6.61 | 148,300 | — | — |
| 2019-08-28 | $6.42 | $6.42 | 184,600 | — | — |
| 2019-08-27 | $6.09 | $6.09 | 214,900 | — | — |
| 2019-08-26 | $6.48 | $6.48 | 135,200 | — | — |
| 2019-08-23 | $6.44 | $6.44 | 114,900 | — | — |
| 2019-08-22 | $6.49 | $6.49 | 170,900 | — | — |
| 2019-08-21 | $6.23 | $6.23 | 187,500 | — | — |
| 2019-08-20 | $6.08 | $6.08 | 184,200 | — | — |
| 2019-08-19 | $6.18 | $6.18 | 306,800 | — | — |
| 2019-08-16 | $6.42 | $6.42 | 169,100 | — | — |
| 2019-08-15 | $6.26 | $6.26 | 192,400 | — | — |
| 2019-08-14 | $6.25 | $6.25 | 416,400 | — | — |
| 2019-08-13 | $6.41 | $6.41 | 335,300 | — | — |
| 2019-08-12 | $6.26 | $6.26 | 555,300 | — | — |
| 2019-08-09 | $6.05 | $6.05 | 1,677,100 | — | — |
| 2019-08-08 | $8.25 | $8.25 | 236,900 | — | — |
| 2019-08-07 | $7.99 | $7.99 | 153,500 | — | — |
| 2019-08-06 | $8.08 | $8.08 | 196,000 | — | — |
| 2019-08-05 | $7.92 | $7.92 | 345,200 | — | — |
| 2019-08-02 | $8.39 | $8.39 | 354,100 | — | — |
| 2019-08-01 | $8.96 | $8.96 | 314,400 | — | — |
| 2019-07-31 | $9.05 | $9.05 | 411,500 | — | — |
| 2019-07-30 | $9.39 | $9.39 | 240,300 | — | — |
| 2019-07-29 | $9.35 | $9.35 | 458,300 | — | — |
| 2019-07-26 | $9.13 | $9.13 | 147,300 | — | — |
| 2019-07-25 | $8.90 | $8.90 | 235,500 | — | — |
| 2019-07-24 | $9.06 | $9.06 | 412,100 | — | — |
| 2019-07-23 | $8.53 | $8.53 | 294,300 | — | — |
| 2019-07-22 | $8.67 | $8.67 | 217,500 | — | — |
| 2019-07-19 | $8.90 | $8.90 | 267,200 | — | — |
| 2019-07-18 | $9.03 | $9.03 | 271,900 | — | — |
| 2019-07-17 | $9.36 | $9.36 | 316,800 | — | — |
| 2019-07-16 | $9.51 | $9.51 | 326,300 | — | — |
| 2019-07-15 | $9.75 | $9.75 | 284,400 | — | — |
| 2019-07-12 | $9.59 | $9.59 | 351,300 | — | — |
| 2019-07-11 | $9.60 | $9.60 | 226,100 | — | — |
| 2019-07-10 | $9.51 | $9.51 | 695,800 | — | — |
| 2019-07-09 | $9.72 | $9.72 | 402,900 | — | — |
| 2019-07-08 | $10.00 | $10.00 | 587,400 | — | — |
| 2019-07-05 | $9.59 | $9.59 | 448,700 | — | — |
| 2019-07-03 | $9.55 | $9.55 | 459,300 | — | — |
| 2019-07-02 | $8.95 | $8.95 | 461,000 | — | — |
| 2019-07-01 | $8.38 | $8.38 | 341,900 | — | — |
| 2019-06-28 | $8.23 | $8.23 | 1,683,400 | — | — |
| 2019-06-27 | $7.60 | $7.60 | 192,700 | — | — |
| 2019-06-26 | $7.49 | $7.49 | 216,100 | — | — |
| 2019-06-25 | $7.62 | $7.62 | 152,500 | — | — |
| 2019-06-24 | $7.93 | $7.93 | 221,300 | — | — |
| 2019-06-21 | $7.86 | $7.86 | 323,300 | — | — |
| 2019-06-20 | $7.68 | $7.68 | 176,800 | — | — |
| 2019-06-19 | $7.51 | $7.51 | 180,000 | — | — |
| 2019-06-18 | $7.39 | $7.39 | 320,600 | — | — |
| 2019-06-17 | $7.10 | $7.10 | 400,300 | — | — |
| 2019-06-14 | $6.76 | $6.76 | 179,300 | — | — |
| 2019-06-13 | $6.73 | $6.73 | 260,600 | — | — |
| 2019-06-12 | $6.40 | $6.40 | 217,500 | — | — |
| 2019-06-11 | $6.54 | $6.54 | 242,100 | — | — |
| 2019-06-10 | $6.87 | $6.87 | 248,400 | — | — |
| 2019-06-07 | $6.46 | $6.46 | 147,300 | — | — |
| 2019-06-06 | $6.29 | $6.29 | 200,400 | — | — |
| 2019-06-05 | $6.38 | $6.38 | 185,000 | — | — |
| 2019-06-04 | $6.50 | $6.50 | 187,600 | — | — |
| 2019-06-03 | $6.36 | $6.36 | 213,100 | — | — |
| 2019-05-31 | $6.43 | $6.43 | 188,500 | — | — |
| 2019-05-30 | $6.53 | $6.53 | 155,600 | — | — |
| 2019-05-29 | $6.40 | $6.40 | 152,600 | — | — |
| 2019-05-28 | $6.67 | $6.67 | 121,600 | — | — |
| 2019-05-24 | $6.60 | $6.60 | 82,700 | — | — |
| 2019-05-23 | $6.57 | $6.57 | 256,200 | — | — |
| 2019-05-22 | $6.78 | $6.78 | 190,600 | — | — |
| 2019-05-21 | $7.03 | $7.03 | 183,400 | — | — |
| 2019-05-20 | $7.05 | $7.05 | 198,700 | — | — |
| 2019-05-17 | $7.44 | $7.44 | 245,400 | — | — |
| 2019-05-16 | $7.11 | $7.11 | 137,900 | — | — |
| 2019-05-15 | $6.91 | $6.91 | 143,200 | — | — |
| 2019-05-14 | $6.88 | $6.88 | 271,700 | — | — |
| 2019-05-13 | $7.00 | $7.00 | 330,200 | — | — |
| 2019-05-10 | $7.47 | $7.47 | 486,500 | — | — |
| 2019-05-09 | $7.04 | $7.04 | 214,300 | — | — |
| 2019-05-08 | $6.94 | $6.94 | 199,800 | — | — |
| 2019-05-07 | $6.91 | $6.91 | 140,000 | — | — |
| 2019-05-06 | $7.02 | $7.02 | 170,700 | — | — |
| 2019-05-03 | $6.93 | $6.93 | 135,900 | — | — |
| 2019-05-02 | $6.71 | $6.71 | 119,600 | — | — |
| 2019-05-01 | $6.77 | $6.77 | 222,000 | — | — |
| 2019-04-30 | $6.96 | $6.96 | 244,700 | — | — |
| 2019-04-29 | $7.16 | $7.16 | 312,100 | — | — |
| 2019-04-26 | $6.57 | $6.57 | 126,900 | — | — |
| 2019-04-25 | $6.42 | $6.42 | 227,500 | — | — |
| 2019-04-24 | $6.57 | $6.57 | 320,200 | — | — |
| 2019-04-23 | $6.86 | $6.86 | 273,400 | — | — |
| 2019-04-22 | $6.88 | $6.88 | 678,400 | — | — |
| 2019-04-18 | $7.08 | $7.08 | 448,200 | — | — |
| 2019-04-17 | $7.66 | $7.66 | 632,300 | — | — |
| 2019-04-16 | $8.26 | $8.26 | 2,742,600 | — | — |
| 2019-04-15 | $7.10 | $7.10 | 642,900 | — | — |
| 2019-04-12 | $6.45 | $6.45 | 113,500 | — | — |
| 2019-04-11 | $6.46 | $6.46 | 118,200 | — | — |
| 2019-04-10 | $6.61 | $6.61 | 127,700 | — | — |
| 2019-04-09 | $6.42 | $6.42 | 110,600 | — | — |
| 2019-04-08 | $6.42 | $6.42 | 166,900 | — | — |
| 2019-04-05 | $6.40 | $6.40 | 133,300 | — | — |
| 2019-04-04 | $6.21 | $6.21 | 98,700 | — | — |
| 2019-04-03 | $6.21 | $6.21 | 154,300 | — | — |
| 2019-04-02 | $6.22 | $6.22 | 100,500 | — | — |
| 2019-04-01 | $6.17 | $6.17 | 94,700 | — | — |
| 2019-03-29 | $6.11 | $6.11 | 110,100 | — | — |
| 2019-03-28 | $6.05 | $6.05 | 117,300 | — | — |
| 2019-03-27 | $6.08 | $6.08 | 197,300 | — | — |
| 2019-03-26 | $6.23 | $6.23 | 194,700 | — | — |
| 2019-03-25 | $6.27 | $6.27 | 265,600 | — | — |
| 2019-03-22 | $6.28 | $6.28 | 238,700 | — | — |
| 2019-03-21 | $6.37 | $6.37 | 178,600 | — | — |
| 2019-03-20 | $6.25 | $6.25 | 260,800 | — | — |
| 2019-03-19 | $6.54 | $6.54 | 239,100 | — | — |
| 2019-03-18 | $6.21 | $6.21 | 282,200 | — | — |
| 2019-03-15 | $6.27 | $6.27 | 675,500 | — | — |
| 2019-03-14 | $6.27 | $6.27 | 311,600 | — | — |
| 2019-03-13 | $6.18 | $6.18 | 254,500 | — | — |
| 2019-03-12 | $6.25 | $6.25 | 258,700 | — | — |
| 2019-03-11 | $6.13 | $6.13 | 87,300 | — | — |
| 2019-03-08 | $6.06 | $6.06 | 151,100 | — | — |
| 2019-03-07 | $5.96 | $5.96 | 394,800 | — | — |
| 2019-03-06 | $6.02 | $6.02 | 129,200 | — | — |
| 2019-03-05 | $6.14 | $6.14 | 434,500 | — | — |
| 2019-03-04 | $6.29 | $6.29 | 106,100 | — | — |
| 2019-03-01 | $6.23 | $6.23 | 140,200 | — | — |
| 2019-02-28 | $6.46 | $6.46 | 131,900 | — | — |
| 2019-02-27 | $6.48 | $6.48 | 108,500 | — | — |
| 2019-02-26 | $6.34 | $6.34 | 119,300 | — | — |
| 2019-02-25 | $6.36 | $6.36 | 306,800 | — | — |
| 2019-02-22 | $6.85 | $6.85 | 183,700 | — | — |
| 2019-02-21 | $6.32 | $6.32 | 199,900 | — | — |
| 2019-02-20 | $6.56 | $6.56 | 177,300 | — | — |
| 2019-02-19 | $6.09 | $6.09 | 131,600 | — | — |
| 2019-02-15 | $6.14 | $6.14 | 156,300 | — | — |
| 2019-02-14 | $6.02 | $6.02 | 109,700 | — | — |
| 2019-02-13 | $5.89 | $5.89 | 46,100 | — | — |
| 2019-02-12 | $5.84 | $5.84 | 128,300 | — | — |
| 2019-02-11 | $5.80 | $5.80 | 73,500 | — | — |
| 2019-02-08 | $5.82 | $5.82 | 123,500 | — | — |
| 2019-02-07 | $5.63 | $5.63 | 76,900 | — | — |
| 2019-02-06 | $5.59 | $5.59 | 117,400 | — | — |
| 2019-02-05 | $5.83 | $5.83 | 272,300 | — | — |
| 2019-02-04 | $5.68 | $5.68 | 153,900 | — | — |
| 2019-02-01 | $5.27 | $5.27 | 116,400 | — | — |
| 2019-01-31 | $5.31 | $5.31 | 123,500 | — | — |
| 2019-01-30 | $5.46 | $5.46 | 122,400 | — | — |
| 2019-01-29 | $5.51 | $5.51 | 183,900 | — | — |
| 2019-01-28 | $5.53 | $5.53 | 177,300 | — | — |
| 2019-01-25 | $5.63 | $5.63 | 211,800 | — | — |
| 2019-01-24 | $5.70 | $5.70 | 150,200 | — | — |
| 2019-01-23 | $5.56 | $5.56 | 157,000 | — | — |
| 2019-01-22 | $5.60 | $5.60 | 196,000 | — | — |
| 2019-01-18 | $5.84 | $5.84 | 314,100 | — | — |
| 2019-01-17 | $5.74 | $5.74 | 184,700 | — | — |
| 2019-01-16 | $5.79 | $5.79 | 229,200 | — | — |
| 2019-01-15 | $5.53 | $5.53 | 170,100 | — | — |
| 2019-01-14 | $5.58 | $5.58 | 194,300 | — | — |
| 2019-01-11 | $5.83 | $5.83 | 173,000 | — | — |
| 2019-01-10 | $5.83 | $5.83 | 142,000 | — | — |
| 2019-01-09 | $6.20 | $6.20 | 319,300 | — | — |
| 2019-01-08 | $5.93 | $5.93 | 335,700 | — | — |
| 2019-01-07 | $5.38 | $5.38 | 458,400 | — | — |
| 2019-01-04 | $5.27 | $5.27 | 258,100 | — | — |
| 2019-01-03 | $4.90 | $4.90 | 326,000 | — | — |
| 2019-01-02 | $5.27 | $5.27 | 159,300 | — | — |