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
- 1999-02-04 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 | $6.42 | $6.42 | 5,404,400 | — | — |
| 2019-12-30 | $6.42 | $6.42 | 6,037,500 | — | — |
| 2019-12-27 | $6.45 | $6.45 | 5,255,000 | — | — |
| 2019-12-26 | $6.43 | $6.43 | 3,681,900 | — | — |
| 2019-12-24 | $6.36 | $6.36 | 4,680,400 | — | — |
| 2019-12-23 | $6.47 | $6.47 | 9,957,900 | — | — |
| 2019-12-20 | $6.53 | $6.53 | 26,671,300 | — | — |
| 2019-12-19 | $5.81 | $5.81 | 8,067,800 | — | — |
| 2019-12-18 | $5.65 | $5.65 | 5,026,000 | — | — |
| 2019-12-17 | $5.71 | $5.71 | 3,623,000 | — | — |
| 2019-12-16 | $5.72 | $5.72 | 5,001,700 | — | — |
| 2019-12-13 | $5.66 | $5.66 | 6,247,300 | — | — |
| 2019-12-12 | $5.67 | $5.67 | 7,398,700 | — | — |
| 2019-12-11 | $5.54 | $5.54 | 3,894,500 | — | — |
| 2019-12-10 | $5.38 | $5.38 | 3,305,800 | — | — |
| 2019-12-09 | $5.44 | $5.44 | 3,262,200 | — | — |
| 2019-12-06 | $5.41 | $5.41 | 3,201,700 | — | — |
| 2019-12-05 | $5.37 | $5.37 | 2,620,700 | — | — |
| 2019-12-04 | $5.42 | $5.42 | 3,476,400 | — | — |
| 2019-12-03 | $5.38 | $5.38 | 3,175,300 | — | — |
| 2019-12-02 | $5.50 | $5.50 | 2,965,900 | — | — |
| 2019-11-29 | $5.57 | $5.57 | 1,471,600 | — | — |
| 2019-11-27 | $5.60 | $5.60 | 3,311,000 | — | — |
| 2019-11-26 | $5.54 | $5.54 | 2,957,800 | — | — |
| 2019-11-25 | $5.48 | $5.48 | 4,162,300 | — | — |
| 2019-11-22 | $5.60 | $5.60 | 6,477,000 | — | — |
| 2019-11-21 | $5.34 | $5.34 | 6,430,300 | — | — |
| 2019-11-20 | $5.26 | $5.26 | 4,995,900 | — | — |
| 2019-11-19 | $5.35 | $5.35 | 4,666,100 | — | — |
| 2019-11-18 | $5.29 | $5.29 | 4,998,400 | — | — |
| 2019-11-15 | $5.48 | $5.48 | 2,544,900 | — | — |
| 2019-11-14 | $5.38 | $5.38 | 4,140,200 | — | — |
| 2019-11-13 | $5.52 | $5.52 | 3,163,900 | — | — |
| 2019-11-12 | $5.63 | $5.63 | 3,437,600 | — | — |
| 2019-11-11 | $5.56 | $5.56 | 2,637,400 | — | — |
| 2019-11-08 | $5.54 | $5.54 | 2,870,000 | — | — |
| 2019-11-07 | $5.53 | $5.53 | 3,439,800 | — | — |
| 2019-11-06 | $5.55 | $5.55 | 3,073,300 | — | — |
| 2019-11-05 | $5.53 | $5.53 | 4,286,200 | — | — |
| 2019-11-04 | $5.61 | $5.61 | 6,626,900 | — | — |
| 2019-11-01 | $5.49 | $5.49 | 5,183,000 | — | — |
| 2019-10-31 | $5.26 | $5.26 | 3,576,000 | — | — |
| 2019-10-30 | $5.29 | $5.29 | 4,097,200 | — | — |
| 2019-10-29 | $5.27 | $5.27 | 3,103,200 | — | — |
| 2019-10-28 | $5.29 | $5.29 | 3,858,300 | — | — |
| 2019-10-25 | $5.22 | $5.22 | 3,550,400 | — | — |
| 2019-10-24 | $5.17 | $5.17 | 3,991,400 | — | — |
| 2019-10-23 | $5.21 | $5.21 | 4,293,500 | — | — |
| 2019-10-22 | $5.15 | $5.15 | 2,951,600 | — | — |
| 2019-10-21 | $5.21 | $5.21 | 3,614,800 | — | — |
| 2019-10-18 | $5.08 | $5.08 | 2,748,300 | — | — |
| 2019-10-17 | $5.21 | $5.21 | 3,475,600 | — | — |
| 2019-10-16 | $5.11 | $5.11 | 5,908,800 | — | — |
| 2019-10-15 | $5.24 | $5.24 | 4,489,800 | — | — |
| 2019-10-14 | $5.22 | $5.22 | 3,780,400 | — | — |
| 2019-10-11 | $5.32 | $5.32 | 7,205,300 | — | — |
| 2019-10-10 | $5.06 | $5.06 | 6,072,600 | — | — |
| 2019-10-09 | $4.97 | $4.97 | 6,779,100 | — | — |
| 2019-10-08 | $4.89 | $4.89 | 7,692,600 | — | — |
| 2019-10-07 | $5.10 | $5.10 | 6,862,300 | — | — |
| 2019-10-04 | $5.16 | $5.16 | 4,875,500 | — | — |
| 2019-10-03 | $5.10 | $5.10 | 7,563,500 | — | — |
| 2019-10-02 | $5.02 | $5.02 | 8,871,600 | — | — |
| 2019-10-01 | $5.15 | $5.15 | 7,892,900 | — | — |
| 2019-09-30 | $5.25 | $5.25 | 10,574,200 | — | — |
| 2019-09-27 | $5.26 | $5.26 | 9,803,400 | — | — |
| 2019-09-26 | $5.45 | $5.45 | 14,714,800 | — | — |
| 2019-09-25 | $5.57 | $5.57 | 22,051,000 | — | — |
| 2019-09-24 | $5.81 | $5.81 | 37,837,600 | — | — |
| 2019-09-23 | $7.51 | $7.51 | 6,958,900 | — | — |
| 2019-09-20 | $7.54 | $7.54 | 3,423,200 | — | — |
| 2019-09-19 | $7.57 | $7.57 | 2,963,600 | — | — |
| 2019-09-18 | $7.52 | $7.52 | 3,273,800 | — | — |
| 2019-09-17 | $7.60 | $7.60 | 4,507,000 | — | — |
| 2019-09-16 | $7.59 | $7.59 | 6,177,900 | — | — |
| 2019-09-13 | $7.47 | $7.47 | 3,828,600 | — | — |
| 2019-09-12 | $7.41 | $7.41 | 4,169,200 | — | — |
| 2019-09-11 | $7.51 | $7.51 | 5,609,200 | — | — |
| 2019-09-10 | $7.15 | $7.15 | 3,722,100 | — | — |
| 2019-09-09 | $6.98 | $6.98 | 5,898,700 | — | — |
| 2019-09-06 | $7.19 | $7.19 | 2,438,100 | — | — |
| 2019-09-05 | $7.28 | $7.28 | 3,909,600 | — | — |
| 2019-09-04 | $6.91 | $6.91 | 3,317,400 | — | — |
| 2019-09-03 | $6.76 | $6.76 | 3,742,100 | — | — |
| 2019-08-30 | $6.87 | $6.87 | 2,527,000 | — | — |
| 2019-08-29 | $6.96 | $6.96 | 2,360,100 | — | — |
| 2019-08-28 | $6.81 | $6.81 | 2,136,300 | — | — |
| 2019-08-27 | $6.73 | $6.73 | 3,216,300 | — | — |
| 2019-08-26 | $6.86 | $6.86 | 2,392,200 | — | — |
| 2019-08-23 | $6.98 | $6.98 | 4,400,700 | — | — |
| 2019-08-22 | $7.04 | $7.04 | 3,975,900 | — | — |
| 2019-08-21 | $7.09 | $7.09 | 3,677,000 | — | — |
| 2019-08-20 | $6.89 | $6.89 | 2,059,600 | — | — |
| 2019-08-19 | $6.96 | $6.96 | 2,358,900 | — | — |
| 2019-08-16 | $6.85 | $6.85 | 2,100,300 | — | — |
| 2019-08-15 | $6.68 | $6.68 | 2,562,100 | — | — |
| 2019-08-14 | $6.75 | $6.75 | 2,732,100 | — | — |
| 2019-08-13 | $7.00 | $7.00 | 3,078,100 | — | — |
| 2019-08-12 | $6.84 | $6.84 | 1,957,000 | — | — |
| 2019-08-09 | $6.96 | $6.96 | 2,392,400 | — | — |
| 2019-08-08 | $7.06 | $7.06 | 2,785,600 | — | — |
| 2019-08-07 | $6.83 | $6.83 | 3,736,100 | — | — |
| 2019-08-06 | $6.78 | $6.78 | 3,940,300 | — | — |
| 2019-08-05 | $6.85 | $6.85 | 4,188,000 | — | — |
| 2019-08-02 | $7.14 | $7.14 | 3,861,000 | — | — |
| 2019-08-01 | $7.27 | $7.27 | 3,384,900 | — | — |
| 2019-07-31 | $7.30 | $7.30 | 2,873,200 | — | — |
| 2019-07-30 | $7.43 | $7.43 | 2,989,800 | — | — |
| 2019-07-29 | $7.34 | $7.34 | 2,318,500 | — | — |
| 2019-07-26 | $7.37 | $7.37 | 3,079,000 | — | — |
| 2019-07-25 | $7.22 | $7.22 | 2,874,200 | — | — |
| 2019-07-24 | $7.30 | $7.30 | 2,088,000 | — | — |
| 2019-07-23 | $7.23 | $7.23 | 4,432,400 | — | — |
| 2019-07-22 | $7.12 | $7.12 | 4,787,100 | — | — |
| 2019-07-19 | $7.08 | $7.08 | 4,836,600 | — | — |
| 2019-07-18 | $7.03 | $7.03 | 5,054,900 | — | — |
| 2019-07-17 | $7.10 | $7.10 | 4,336,000 | — | — |
| 2019-07-16 | $7.14 | $7.14 | 4,423,000 | — | — |
| 2019-07-15 | $7.19 | $7.19 | 3,671,600 | — | — |
| 2019-07-12 | $7.20 | $7.20 | 4,348,100 | — | — |
| 2019-07-11 | $7.10 | $7.10 | 4,919,100 | — | — |
| 2019-07-10 | $7.07 | $7.07 | 5,995,700 | — | — |
| 2019-07-09 | $7.25 | $7.25 | 6,469,400 | — | — |
| 2019-07-08 | $7.13 | $7.13 | 5,343,500 | — | — |
| 2019-07-05 | $7.41 | $7.41 | 5,944,100 | — | — |
| 2019-07-03 | $7.53 | $7.53 | 2,348,100 | — | — |
| 2019-07-02 | $7.45 | $7.45 | 5,222,700 | — | — |
| 2019-07-01 | $7.48 | $7.48 | 6,421,600 | — | — |
| 2019-06-28 | $7.46 | $7.46 | 8,570,900 | — | — |
| 2019-06-27 | $7.38 | $7.38 | 14,707,600 | — | — |
| 2019-06-26 | $7.56 | $7.56 | 16,724,800 | — | — |
| 2019-06-25 | $8.29 | $8.29 | 6,918,200 | — | — |
| 2019-06-24 | $8.47 | $8.47 | 4,478,900 | — | — |
| 2019-06-21 | $8.48 | $8.48 | 6,088,400 | — | — |
| 2019-06-20 | $8.64 | $8.64 | 7,806,800 | — | — |
| 2019-06-19 | $8.96 | $8.96 | 4,420,900 | — | — |
| 2019-06-18 | $8.72 | $8.72 | 3,034,500 | — | — |
| 2019-06-17 | $8.61 | $8.61 | 3,772,600 | — | — |
| 2019-06-14 | $8.55 | $8.55 | 3,475,900 | — | — |
| 2019-06-13 | $8.68 | $8.68 | 6,134,500 | — | — |
| 2019-06-12 | $8.73 | $8.73 | 18,910,200 | — | — |
| 2019-06-11 | $8.26 | $8.26 | 13,651,900 | — | — |
| 2019-06-10 | $7.92 | $7.92 | 3,522,400 | — | — |
| 2019-06-07 | $7.94 | $7.94 | 4,909,300 | — | — |
| 2019-06-06 | $7.84 | $7.84 | 2,404,800 | — | — |
| 2019-06-05 | $7.90 | $7.90 | 2,555,500 | — | — |
| 2019-06-04 | $8.04 | $8.04 | 3,280,300 | — | — |
| 2019-06-03 | $7.81 | $7.81 | 4,590,900 | — | — |
| 2019-05-31 | $7.85 | $7.85 | 3,503,500 | — | — |
| 2019-05-30 | $7.92 | $7.92 | 2,697,400 | — | — |
| 2019-05-29 | $7.90 | $7.90 | 3,532,700 | — | — |
| 2019-05-28 | $8.05 | $8.05 | 2,619,600 | — | — |
| 2019-05-24 | $8.07 | $8.07 | 1,915,600 | — | — |
| 2019-05-23 | $8.04 | $8.04 | 3,076,900 | — | — |
| 2019-05-22 | $8.31 | $8.31 | 1,551,700 | — | — |
| 2019-05-21 | $8.25 | $8.25 | 2,023,700 | — | — |
| 2019-05-20 | $8.19 | $8.19 | 3,094,800 | — | — |
| 2019-05-17 | $8.45 | $8.45 | 1,991,800 | — | — |
| 2019-05-16 | $8.63 | $8.63 | 2,309,700 | — | — |
| 2019-05-15 | $8.57 | $8.57 | 1,930,900 | — | — |
| 2019-05-14 | $8.47 | $8.47 | 2,268,000 | — | — |
| 2019-05-13 | $8.36 | $8.36 | 4,145,300 | — | — |
| 2019-05-10 | $8.83 | $8.83 | 3,223,500 | — | — |
| 2019-05-09 | $8.84 | $8.84 | 3,160,400 | — | — |
| 2019-05-08 | $8.93 | $8.93 | 2,840,400 | — | — |
| 2019-05-07 | $8.99 | $8.99 | 3,844,300 | — | — |
| 2019-05-06 | $9.16 | $9.16 | 3,214,600 | — | — |
| 2019-05-03 | $9.39 | $9.39 | 3,373,000 | — | — |
| 2019-05-02 | $9.22 | $9.22 | 3,488,500 | — | — |
| 2019-05-01 | $9.07 | $9.07 | 2,674,600 | — | — |
| 2019-04-30 | $9.18 | $9.18 | 3,220,900 | — | — |
| 2019-04-29 | $9.29 | $9.29 | 3,155,100 | — | — |
| 2019-04-26 | $9.19 | $9.19 | 4,168,100 | — | — |
| 2019-04-25 | $9.05 | $9.05 | 5,802,000 | — | — |
| 2019-04-24 | $8.91 | $8.91 | 3,822,400 | — | — |
| 2019-04-23 | $9.20 | $9.20 | 3,462,400 | — | — |
| 2019-04-22 | $9.26 | $9.26 | 2,099,700 | — | — |
| 2019-04-18 | $9.21 | $9.21 | 2,759,300 | — | — |
| 2019-04-17 | $9.21 | $9.21 | 2,419,000 | — | — |
| 2019-04-16 | $9.30 | $9.30 | 3,414,500 | — | — |
| 2019-04-15 | $9.20 | $9.20 | 2,306,600 | — | — |
| 2019-04-12 | $9.27 | $9.27 | 2,994,200 | — | — |
| 2019-04-11 | $9.37 | $9.37 | 4,456,900 | — | — |
| 2019-04-10 | $9.30 | $9.30 | 2,439,400 | — | — |
| 2019-04-09 | $9.31 | $9.31 | 2,557,700 | — | — |
| 2019-04-08 | $9.36 | $9.36 | 3,406,300 | — | — |
| 2019-04-05 | $9.32 | $9.32 | 4,202,900 | — | — |
| 2019-04-04 | $9.31 | $9.31 | 5,779,000 | — | — |
| 2019-04-03 | $9.58 | $9.58 | 5,198,800 | — | — |
| 2019-04-02 | $9.60 | $9.60 | 5,575,300 | — | — |
| 2019-04-01 | $9.62 | $9.62 | 14,614,800 | — | — |
| 2019-03-29 | $10.09 | $10.09 | 33,931,100 | — | — |
| 2019-03-28 | $8.88 | $8.88 | 5,875,800 | — | — |
| 2019-03-27 | $8.76 | $8.76 | 3,727,500 | — | — |
| 2019-03-26 | $8.82 | $8.82 | 4,841,600 | — | — |
| 2019-03-25 | $8.83 | $8.83 | 6,151,400 | — | — |
| 2019-03-22 | $9.02 | $9.02 | 3,845,100 | — | — |
| 2019-03-21 | $9.36 | $9.36 | 3,960,800 | — | — |
| 2019-03-20 | $9.37 | $9.37 | 1,987,800 | — | — |
| 2019-03-19 | $9.36 | $9.36 | 2,423,800 | — | — |
| 2019-03-18 | $9.40 | $9.40 | 2,421,100 | — | — |
| 2019-03-15 | $9.42 | $9.42 | 4,877,000 | — | — |
| 2019-03-14 | $9.36 | $9.36 | 3,283,900 | — | — |
| 2019-03-13 | $9.44 | $9.44 | 4,027,600 | — | — |
| 2019-03-12 | $9.43 | $9.43 | 4,094,300 | — | — |
| 2019-03-11 | $9.26 | $9.26 | 3,562,300 | — | — |
| 2019-03-08 | $9.18 | $9.18 | 6,375,200 | — | — |
| 2019-03-07 | $9.02 | $9.02 | 8,034,200 | — | — |
| 2019-03-06 | $9.08 | $9.08 | 10,410,200 | — | — |
| 2019-03-05 | $8.71 | $8.71 | 1,519,900 | — | — |
| 2019-03-04 | $8.74 | $8.74 | 2,786,900 | — | — |
| 2019-03-01 | $8.79 | $8.79 | 3,245,300 | — | — |
| 2019-02-28 | $8.70 | $8.70 | 2,429,000 | — | — |
| 2019-02-27 | $8.68 | $8.68 | 1,872,900 | — | — |
| 2019-02-26 | $8.67 | $8.67 | 2,336,700 | — | — |
| 2019-02-25 | $8.75 | $8.75 | 2,980,900 | — | — |
| 2019-02-22 | $8.63 | $8.63 | 2,820,800 | — | — |
| 2019-02-21 | $8.37 | $8.37 | 3,484,700 | — | — |
| 2019-02-20 | $8.52 | $8.52 | 3,483,900 | — | — |
| 2019-02-19 | $8.74 | $8.74 | 2,378,000 | — | — |
| 2019-02-15 | $8.70 | $8.70 | 2,451,900 | — | — |
| 2019-02-14 | $8.49 | $8.49 | 1,903,600 | — | — |
| 2019-02-13 | $8.49 | $8.49 | 2,690,400 | — | — |
| 2019-02-12 | $8.42 | $8.42 | 2,835,300 | — | — |
| 2019-02-11 | $8.26 | $8.26 | 2,947,400 | — | — |
| 2019-02-08 | $8.11 | $8.11 | 2,044,900 | — | — |
| 2019-02-07 | $8.10 | $8.10 | 2,714,400 | — | — |
| 2019-02-06 | $8.31 | $8.31 | 2,436,100 | — | — |
| 2019-02-05 | $8.34 | $8.34 | 1,934,600 | — | — |
| 2019-02-04 | $8.22 | $8.22 | 1,961,400 | — | — |
| 2019-02-01 | $8.11 | $8.11 | 2,055,800 | — | — |
| 2019-01-31 | $8.07 | $8.07 | 2,446,500 | — | — |
| 2019-01-30 | $8.13 | $8.13 | 2,217,700 | — | — |
| 2019-01-29 | $7.96 | $7.96 | 2,277,900 | — | — |
| 2019-01-28 | $8.01 | $8.01 | 2,327,000 | — | — |
| 2019-01-25 | $8.10 | $8.10 | 2,664,400 | — | — |
| 2019-01-24 | $7.77 | $7.77 | 1,932,900 | — | — |
| 2019-01-23 | $7.72 | $7.72 | 2,077,100 | — | — |
| 2019-01-22 | $7.60 | $7.60 | 3,171,400 | — | — |
| 2019-01-18 | $7.86 | $7.86 | 3,814,800 | — | — |
| 2019-01-17 | $7.69 | $7.69 | 2,543,400 | — | — |
| 2019-01-16 | $7.66 | $7.66 | 3,010,200 | — | — |
| 2019-01-15 | $7.53 | $7.53 | 1,779,500 | — | — |
| 2019-01-14 | $7.49 | $7.49 | 2,442,100 | — | — |
| 2019-01-11 | $7.57 | $7.57 | 2,314,300 | — | — |
| 2019-01-10 | $7.52 | $7.52 | 2,404,600 | — | — |
| 2019-01-09 | $7.47 | $7.47 | 3,316,800 | — | — |
| 2019-01-08 | $7.41 | $7.41 | 3,960,900 | — | — |
| 2019-01-07 | $7.43 | $7.43 | 4,308,700 | — | — |
| 2019-01-04 | $7.23 | $7.23 | 3,823,500 | — | — |
| 2019-01-03 | $6.88 | $6.88 | 3,692,500 | — | — |
| 2019-01-02 | $7.11 | $7.11 | 3,378,700 | — | — |