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
- 2011-03-29 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 | $8.07 | $16.77 | 303,600 | — | — |
| 2019-12-30 | $7.98 | $16.59 | 281,900 | — | — |
| 2019-12-27 | $8.11 | $16.86 | 425,500 | — | — |
| 2019-12-26 | $8.02 | $16.67 | 205,000 | — | — |
| 2019-12-24 | $7.99 | $16.61 | 201,000 | — | — |
| 2019-12-23 | $7.91 | $16.44 | 311,500 | — | — |
| 2019-12-20 | $7.90 | $16.42 | 293,500 | — | — |
| 2019-12-19 | $7.85 | $16.32 | 275,500 | — | — |
| 2019-12-18 | $7.80 | $16.21 | 247,800 | — | — |
| 2019-12-17 | $7.76 | $16.13 | 367,900 | — | — |
| 2019-12-16 | $7.77 | $16.15 | 775,100 | — | — |
| 2019-12-13 | $7.73 | $16.07 | 317,200 | — | — |
| 2019-12-12 | $7.80 | $16.11 | 327,900 | — | — |
| 2019-12-11 | $7.72 | $15.94 | 395,400 | — | — |
| 2019-12-10 | $7.63 | $15.75 | 329,500 | — | — |
| 2019-12-09 | $7.63 | $15.75 | 222,700 | — | — |
| 2019-12-06 | $7.65 | $15.80 | 214,300 | — | — |
| 2019-12-05 | $7.57 | $15.63 | 648,000 | — | — |
| 2019-12-04 | $7.67 | $15.84 | 195,600 | — | — |
| 2019-12-03 | $7.66 | $15.82 | 204,500 | — | — |
| 2019-12-02 | $7.64 | $15.77 | 187,800 | — | — |
| 2019-11-29 | $7.66 | $15.82 | 102,300 | — | — |
| 2019-11-27 | $7.64 | $15.77 | 157,800 | — | — |
| 2019-11-26 | $7.64 | $15.77 | 238,500 | — | — |
| 2019-11-25 | $7.63 | $15.75 | 300,400 | — | — |
| 2019-11-22 | $7.63 | $15.75 | 194,300 | — | — |
| 2019-11-21 | $7.58 | $15.65 | 190,900 | — | — |
| 2019-11-20 | $7.63 | $15.75 | 241,200 | — | — |
| 2019-11-19 | $7.58 | $15.65 | 148,800 | — | — |
| 2019-11-18 | $7.61 | $15.71 | 182,600 | — | — |
| 2019-11-15 | $7.60 | $15.69 | 212,900 | — | — |
| 2019-11-14 | $7.58 | $15.65 | 250,000 | — | — |
| 2019-11-13 | $7.67 | $15.73 | 302,000 | — | — |
| 2019-11-12 | $7.88 | $16.16 | 320,000 | — | — |
| 2019-11-11 | $8.01 | $16.43 | 439,800 | — | — |
| 2019-11-08 | $7.93 | $16.26 | 199,700 | — | — |
| 2019-11-07 | $7.87 | $16.14 | 227,500 | — | — |
| 2019-11-06 | $7.73 | $15.85 | 149,100 | — | — |
| 2019-11-05 | $7.75 | $15.89 | 245,300 | — | — |
| 2019-11-04 | $7.74 | $15.87 | 202,400 | — | — |
| 2019-11-01 | $7.68 | $15.75 | 162,400 | — | — |
| 2019-10-31 | $7.54 | $15.46 | 253,300 | — | — |
| 2019-10-30 | $7.59 | $15.57 | 219,500 | — | — |
| 2019-10-29 | $7.60 | $15.59 | 261,600 | — | — |
| 2019-10-28 | $7.55 | $15.48 | 171,800 | — | — |
| 2019-10-25 | $7.54 | $15.46 | 202,900 | — | — |
| 2019-10-24 | $7.51 | $15.40 | 147,200 | — | — |
| 2019-10-23 | $7.50 | $15.38 | 209,600 | — | — |
| 2019-10-22 | $7.48 | $15.34 | 195,600 | — | — |
| 2019-10-21 | $7.45 | $15.28 | 162,000 | — | — |
| 2019-10-18 | $7.41 | $15.20 | 234,300 | — | — |
| 2019-10-17 | $7.36 | $15.09 | 333,000 | — | — |
| 2019-10-16 | $7.32 | $15.01 | 181,000 | — | — |
| 2019-10-15 | $7.33 | $15.03 | 197,300 | — | — |
| 2019-10-14 | $7.34 | $15.05 | 186,200 | — | — |
| 2019-10-11 | $7.42 | $15.22 | 135,300 | — | — |
| 2019-10-10 | $7.35 | $14.97 | 232,100 | — | — |
| 2019-10-09 | $7.29 | $14.84 | 314,700 | — | — |
| 2019-10-08 | $7.26 | $14.78 | 183,000 | — | — |
| 2019-10-07 | $7.35 | $14.97 | 224,200 | — | — |
| 2019-10-04 | $7.35 | $14.97 | 148,400 | — | — |
| 2019-10-03 | $7.30 | $14.86 | 368,300 | — | — |
| 2019-10-02 | $7.31 | $14.88 | 340,700 | — | — |
| 2019-10-01 | $7.43 | $15.13 | 177,800 | — | — |
| 2019-09-30 | $7.48 | $15.23 | 282,500 | — | — |
| 2019-09-27 | $7.52 | $15.31 | 254,600 | — | — |
| 2019-09-26 | $7.48 | $15.23 | 189,700 | — | — |
| 2019-09-25 | $7.51 | $15.29 | 236,900 | — | — |
| 2019-09-24 | $7.54 | $15.35 | 263,700 | — | — |
| 2019-09-23 | $7.61 | $15.50 | 231,400 | — | — |
| 2019-09-20 | $7.63 | $15.54 | 211,900 | — | — |
| 2019-09-19 | $7.62 | $15.52 | 165,300 | — | — |
| 2019-09-18 | $7.61 | $15.50 | 305,400 | — | — |
| 2019-09-17 | $7.66 | $15.60 | 344,500 | — | — |
| 2019-09-16 | $7.76 | $15.80 | 397,600 | — | — |
| 2019-09-13 | $7.70 | $15.68 | 248,300 | — | — |
| 2019-09-12 | $7.68 | $15.53 | 231,500 | — | — |
| 2019-09-11 | $7.71 | $15.59 | 192,900 | — | — |
| 2019-09-10 | $7.68 | $15.53 | 187,900 | — | — |
| 2019-09-09 | $7.66 | $15.49 | 194,500 | — | — |
| 2019-09-06 | $7.63 | $15.43 | 374,400 | — | — |
| 2019-09-05 | $7.58 | $15.33 | 94,100 | — | — |
| 2019-09-04 | $7.54 | $15.25 | 175,000 | — | — |
| 2019-09-03 | $7.44 | $15.05 | 264,800 | — | — |
| 2019-08-30 | $7.52 | $15.21 | 306,900 | — | — |
| 2019-08-29 | $7.48 | $15.13 | 270,400 | — | — |
| 2019-08-28 | $7.37 | $14.91 | 278,800 | — | — |
| 2019-08-27 | $7.33 | $14.82 | 213,300 | — | — |
| 2019-08-26 | $7.40 | $14.97 | 329,800 | — | — |
| 2019-08-23 | $7.34 | $14.84 | 233,100 | — | — |
| 2019-08-22 | $7.39 | $14.95 | 128,800 | — | — |
| 2019-08-21 | $7.40 | $14.97 | 217,100 | — | — |
| 2019-08-20 | $7.35 | $14.87 | 262,600 | — | — |
| 2019-08-19 | $7.43 | $15.03 | 347,100 | — | — |
| 2019-08-16 | $7.38 | $14.93 | 245,900 | — | — |
| 2019-08-15 | $7.35 | $14.87 | 314,800 | — | — |
| 2019-08-14 | $7.31 | $14.78 | 294,500 | — | — |
| 2019-08-13 | $7.49 | $15.04 | 180,100 | — | — |
| 2019-08-12 | $7.49 | $15.04 | 228,100 | — | — |
| 2019-08-09 | $7.51 | $15.08 | 139,400 | — | — |
| 2019-08-08 | $7.57 | $15.20 | 241,500 | — | — |
| 2019-08-07 | $7.43 | $14.92 | 246,600 | — | — |
| 2019-08-06 | $7.45 | $14.96 | 273,600 | — | — |
| 2019-08-05 | $7.49 | $15.04 | 418,800 | — | — |
| 2019-08-02 | $7.69 | $15.44 | 383,800 | — | — |
| 2019-08-01 | $7.75 | $15.57 | 539,200 | — | — |
| 2019-07-31 | $7.89 | $15.85 | 545,200 | — | — |
| 2019-07-30 | $8.01 | $16.09 | 126,000 | — | — |
| 2019-07-29 | $7.92 | $15.91 | 157,900 | — | — |
| 2019-07-26 | $7.99 | $16.05 | 187,700 | — | — |
| 2019-07-25 | $7.94 | $15.95 | 217,800 | — | — |
| 2019-07-24 | $8.03 | $16.13 | 268,300 | — | — |
| 2019-07-23 | $8.08 | $16.23 | 281,200 | — | — |
| 2019-07-22 | $8.06 | $16.19 | 219,600 | — | — |
| 2019-07-19 | $8.05 | $16.17 | 159,900 | — | — |
| 2019-07-18 | $7.97 | $16.01 | 217,500 | — | — |
| 2019-07-17 | $7.96 | $15.99 | 200,000 | — | — |
| 2019-07-16 | $7.98 | $16.03 | 227,800 | — | — |
| 2019-07-15 | $7.99 | $16.05 | 220,700 | — | — |
| 2019-07-12 | $8.01 | $16.09 | 219,900 | — | — |
| 2019-07-11 | $8.04 | $16.04 | 163,100 | — | — |
| 2019-07-10 | $8.05 | $16.06 | 301,400 | — | — |
| 2019-07-09 | $8.01 | $15.98 | 395,400 | — | — |
| 2019-07-08 | $8.03 | $16.02 | 287,800 | — | — |
| 2019-07-05 | $8.06 | $16.08 | 209,500 | — | — |
| 2019-07-03 | $8.11 | $16.18 | 150,500 | — | — |
| 2019-07-02 | $8.10 | $16.16 | 318,700 | — | — |
| 2019-07-01 | $8.16 | $16.28 | 278,100 | — | — |
| 2019-06-28 | $8.18 | $16.32 | 337,000 | — | — |
| 2019-06-27 | $8.09 | $16.14 | 317,500 | — | — |
| 2019-06-26 | $8.07 | $16.10 | 241,200 | — | — |
| 2019-06-25 | $7.98 | $15.92 | 200,700 | — | — |
| 2019-06-24 | $8.02 | $16.00 | 299,100 | — | — |
| 2019-06-21 | $8.04 | $16.04 | 166,600 | — | — |
| 2019-06-20 | $8.02 | $16.00 | 368,100 | — | — |
| 2019-06-19 | $7.93 | $15.82 | 243,700 | — | — |
| 2019-06-18 | $7.95 | $15.86 | 320,300 | — | — |
| 2019-06-17 | $7.83 | $15.62 | 196,200 | — | — |
| 2019-06-14 | $7.80 | $15.56 | 162,600 | — | — |
| 2019-06-13 | $7.83 | $15.62 | 280,100 | — | — |
| 2019-06-12 | $7.82 | $15.50 | 115,900 | — | — |
| 2019-06-11 | $7.87 | $15.60 | 415,400 | — | — |
| 2019-06-10 | $7.78 | $15.42 | 200,100 | — | — |
| 2019-06-07 | $7.73 | $15.32 | 150,700 | — | — |
| 2019-06-06 | $7.67 | $15.20 | 179,400 | — | — |
| 2019-06-05 | $7.61 | $15.08 | 158,400 | — | — |
| 2019-06-04 | $7.61 | $15.08 | 215,800 | — | — |
| 2019-06-03 | $7.52 | $14.91 | 197,500 | — | — |
| 2019-05-31 | $7.44 | $14.75 | 206,300 | — | — |
| 2019-05-30 | $7.45 | $14.77 | 401,000 | — | — |
| 2019-05-29 | $7.48 | $14.83 | 245,800 | — | — |
| 2019-05-28 | $7.51 | $14.89 | 266,800 | — | — |
| 2019-05-24 | $7.56 | $14.99 | 193,300 | — | — |
| 2019-05-23 | $7.51 | $14.89 | 309,000 | — | — |
| 2019-05-22 | $7.65 | $15.16 | 186,500 | — | — |
| 2019-05-21 | $7.75 | $15.36 | 211,000 | — | — |
| 2019-05-20 | $7.71 | $15.28 | 218,900 | — | — |
| 2019-05-17 | $7.67 | $15.20 | 235,000 | — | — |
| 2019-05-16 | $7.76 | $15.38 | 316,800 | — | — |
| 2019-05-15 | $7.72 | $15.30 | 225,800 | — | — |
| 2019-05-14 | $7.73 | $15.32 | 186,000 | — | — |
| 2019-05-13 | $7.67 | $15.10 | 169,800 | — | — |
| 2019-05-10 | $7.84 | $15.43 | 227,700 | — | — |
| 2019-05-09 | $7.79 | $15.34 | 204,200 | — | — |
| 2019-05-08 | $7.82 | $15.40 | 248,300 | — | — |
| 2019-05-07 | $7.85 | $15.45 | 194,500 | — | — |
| 2019-05-06 | $7.95 | $15.65 | 196,400 | — | — |
| 2019-05-03 | $8.02 | $15.79 | 125,500 | — | — |
| 2019-05-02 | $7.90 | $15.55 | 301,400 | — | — |
| 2019-05-01 | $7.96 | $15.67 | 256,600 | — | — |
| 2019-04-30 | $8.04 | $15.83 | 305,400 | — | — |
| 2019-04-29 | $8.05 | $15.85 | 211,300 | — | — |
| 2019-04-26 | $8.06 | $15.87 | 256,600 | — | — |
| 2019-04-25 | $8.07 | $15.89 | 249,800 | — | — |
| 2019-04-24 | $8.12 | $15.99 | 475,400 | — | — |
| 2019-04-23 | $8.22 | $16.18 | 1,127,800 | — | — |
| 2019-04-22 | $8.26 | $16.26 | 183,300 | — | — |
| 2019-04-18 | $8.24 | $16.22 | 157,400 | — | — |
| 2019-04-17 | $8.23 | $16.20 | 135,700 | — | — |
| 2019-04-16 | $8.24 | $16.22 | 160,800 | — | — |
| 2019-04-15 | $8.25 | $16.24 | 268,300 | — | — |
| 2019-04-12 | $8.29 | $16.32 | 210,700 | — | — |
| 2019-04-11 | $8.34 | $16.32 | 275,800 | — | — |
| 2019-04-10 | $8.33 | $16.30 | 243,500 | — | — |
| 2019-04-09 | $8.24 | $16.12 | 186,700 | — | — |
| 2019-04-08 | $8.32 | $16.28 | 169,400 | — | — |
| 2019-04-05 | $8.29 | $16.22 | 143,600 | — | — |
| 2019-04-04 | $8.25 | $16.14 | 227,000 | — | — |
| 2019-04-03 | $8.21 | $16.06 | 183,200 | — | — |
| 2019-04-02 | $8.20 | $16.04 | 156,800 | — | — |
| 2019-04-01 | $8.21 | $16.06 | 302,800 | — | — |
| 2019-03-29 | $8.17 | $15.98 | 307,300 | — | — |
| 2019-03-28 | $8.08 | $15.81 | 234,800 | — | — |
| 2019-03-27 | $8.09 | $15.83 | 232,500 | — | — |
| 2019-03-26 | $8.07 | $15.79 | 165,700 | — | — |
| 2019-03-25 | $8.02 | $15.69 | 161,900 | — | — |
| 2019-03-22 | $8.02 | $15.69 | 232,000 | — | — |
| 2019-03-21 | $8.18 | $16.00 | 179,900 | — | — |
| 2019-03-20 | $8.15 | $15.95 | 268,600 | — | — |
| 2019-03-19 | $8.11 | $15.87 | 226,300 | — | — |
| 2019-03-18 | $8.08 | $15.81 | 169,300 | — | — |
| 2019-03-15 | $8.01 | $15.67 | 183,500 | — | — |
| 2019-03-14 | $8.01 | $15.67 | 155,800 | — | — |
| 2019-03-13 | $8.05 | $15.65 | 193,600 | — | — |
| 2019-03-12 | $7.99 | $15.53 | 156,600 | — | — |
| 2019-03-11 | $7.93 | $15.41 | 219,700 | — | — |
| 2019-03-08 | $7.85 | $15.26 | 178,100 | — | — |
| 2019-03-07 | $7.90 | $15.36 | 262,500 | — | — |
| 2019-03-06 | $7.97 | $15.49 | 298,900 | — | — |
| 2019-03-05 | $8.10 | $15.74 | 288,600 | — | — |
| 2019-03-04 | $8.12 | $15.78 | 141,400 | — | — |
| 2019-03-01 | $8.13 | $15.80 | 107,500 | — | — |
| 2019-02-28 | $8.16 | $15.86 | 172,900 | — | — |
| 2019-02-27 | $8.21 | $15.96 | 181,500 | — | — |
| 2019-02-26 | $8.13 | $15.80 | 202,400 | — | — |
| 2019-02-25 | $8.12 | $15.78 | 183,300 | — | — |
| 2019-02-22 | $8.10 | $15.74 | 178,900 | — | — |
| 2019-02-21 | $8.09 | $15.73 | 217,100 | — | — |
| 2019-02-20 | $8.14 | $15.82 | 362,500 | — | — |
| 2019-02-19 | $7.99 | $15.53 | 226,100 | — | — |
| 2019-02-15 | $7.96 | $15.47 | 183,100 | — | — |
| 2019-02-14 | $7.86 | $15.28 | 260,100 | — | — |
| 2019-02-13 | $7.94 | $15.33 | 281,000 | — | — |
| 2019-02-12 | $7.89 | $15.24 | 214,300 | — | — |
| 2019-02-11 | $7.82 | $15.10 | 209,600 | — | — |
| 2019-02-08 | $7.77 | $15.00 | 201,800 | — | — |
| 2019-02-07 | $7.87 | $15.20 | 269,100 | — | — |
| 2019-02-06 | $7.91 | $15.27 | 374,600 | — | — |
| 2019-02-05 | $8.03 | $15.51 | 245,400 | — | — |
| 2019-02-04 | $8.05 | $15.55 | 628,200 | — | — |
| 2019-02-01 | $8.08 | $15.60 | 314,200 | — | — |
| 2019-01-31 | $8.01 | $15.47 | 372,300 | — | — |
| 2019-01-30 | $7.95 | $15.35 | 275,400 | — | — |
| 2019-01-29 | $7.84 | $15.14 | 241,300 | — | — |
| 2019-01-28 | $7.75 | $14.97 | 251,000 | — | — |
| 2019-01-25 | $7.77 | $15.00 | 210,000 | — | — |
| 2019-01-24 | $7.69 | $14.85 | 204,200 | — | — |
| 2019-01-23 | $7.65 | $14.77 | 282,200 | — | — |
| 2019-01-22 | $7.66 | $14.79 | 344,600 | — | — |
| 2019-01-18 | $7.74 | $14.95 | 632,100 | — | — |
| 2019-01-17 | $7.67 | $14.81 | 292,100 | — | — |
| 2019-01-16 | $7.65 | $14.77 | 367,300 | — | — |
| 2019-01-15 | $7.66 | $14.79 | 442,600 | — | — |
| 2019-01-14 | $7.60 | $14.68 | 320,700 | — | — |
| 2019-01-11 | $7.67 | $14.71 | 258,800 | — | — |
| 2019-01-10 | $7.68 | $14.73 | 227,400 | — | — |
| 2019-01-09 | $7.68 | $14.73 | 195,000 | — | — |
| 2019-01-08 | $7.61 | $14.60 | 622,100 | — | — |
| 2019-01-07 | $7.49 | $14.37 | 430,000 | — | — |
| 2019-01-04 | $7.28 | $13.96 | 389,900 | — | — |
| 2019-01-03 | $7.16 | $13.73 | 361,100 | — | — |
| 2019-01-02 | $7.27 | $13.94 | 257,900 | — | — |