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
- 2005-11-22 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 | $7.27 | $8.28 | 1,496,600 | — | — |
| 2019-12-30 | $7.14 | $8.13 | 1,365,700 | — | — |
| 2019-12-27 | $7.01 | $7.99 | 819,300 | — | — |
| 2019-12-26 | $7.02 | $8.00 | 380,700 | — | — |
| 2019-12-24 | $7.02 | $8.00 | 249,300 | — | — |
| 2019-12-23 | $7.01 | $7.99 | 942,000 | — | — |
| 2019-12-20 | $7.07 | $8.05 | 1,636,100 | — | — |
| 2019-12-19 | $7.14 | $8.13 | 939,100 | — | — |
| 2019-12-18 | $7.00 | $7.97 | 1,618,100 | — | — |
| 2019-12-17 | $6.76 | $7.70 | 1,096,600 | — | — |
| 2019-12-16 | $6.75 | $7.69 | 863,700 | — | — |
| 2019-12-13 | $6.79 | $7.74 | 1,307,500 | — | — |
| 2019-12-12 | $6.92 | $7.88 | 1,060,500 | — | — |
| 2019-12-11 | $6.99 | $7.96 | 643,200 | — | — |
| 2019-12-10 | $7.01 | $7.99 | 861,600 | — | — |
| 2019-12-09 | $7.08 | $8.07 | 638,700 | — | — |
| 2019-12-06 | $7.18 | $8.18 | 1,250,500 | — | — |
| 2019-12-05 | $7.22 | $8.23 | 658,600 | — | — |
| 2019-12-04 | $7.24 | $8.25 | 914,900 | — | — |
| 2019-12-03 | $7.01 | $7.99 | 763,900 | — | — |
| 2019-12-02 | $7.01 | $7.99 | 1,065,200 | — | — |
| 2019-11-29 | $7.14 | $8.13 | 458,200 | — | — |
| 2019-11-27 | $7.15 | $8.15 | 719,200 | — | — |
| 2019-11-26 | $7.06 | $8.04 | 1,093,600 | — | — |
| 2019-11-25 | $7.19 | $8.19 | 1,017,500 | — | — |
| 2019-11-22 | $7.10 | $8.09 | 1,375,600 | — | — |
| 2019-11-21 | $7.06 | $8.04 | 1,066,900 | — | — |
| 2019-11-20 | $7.07 | $8.05 | 1,169,100 | — | — |
| 2019-11-19 | $7.09 | $8.08 | 1,597,700 | — | — |
| 2019-11-18 | $7.03 | $8.01 | 1,279,500 | — | — |
| 2019-11-15 | $7.02 | $8.00 | 1,221,800 | — | — |
| 2019-11-14 | $6.98 | $7.95 | 1,045,900 | — | — |
| 2019-11-13 | $6.95 | $7.92 | 1,520,100 | — | — |
| 2019-11-12 | $7.10 | $8.09 | 2,082,900 | — | — |
| 2019-11-11 | $7.20 | $8.20 | 1,614,700 | — | — |
| 2019-11-08 | $7.34 | $8.36 | 1,326,800 | — | — |
| 2019-11-07 | $7.37 | $8.40 | 1,664,100 | — | — |
| 2019-11-06 | $7.27 | $8.28 | 1,525,500 | — | — |
| 2019-11-05 | $7.26 | $8.27 | 3,059,900 | — | — |
| 2019-11-04 | $7.64 | $8.70 | 976,500 | — | — |
| 2019-11-01 | $7.52 | $8.57 | 1,064,800 | — | — |
| 2019-10-31 | $7.35 | $8.37 | 1,816,000 | — | — |
| 2019-10-30 | $7.68 | $8.75 | 1,396,800 | — | — |
| 2019-10-29 | $7.76 | $8.84 | 1,688,000 | — | — |
| 2019-10-28 | $7.61 | $8.67 | 1,130,000 | — | — |
| 2019-10-25 | $7.90 | $9.00 | 1,906,400 | — | — |
| 2019-10-24 | $8.42 | $9.59 | 1,678,200 | — | — |
| 2019-10-23 | $8.49 | $9.67 | 743,500 | — | — |
| 2019-10-22 | $8.41 | $9.58 | 699,500 | — | — |
| 2019-10-21 | $8.47 | $9.65 | 1,295,600 | — | — |
| 2019-10-18 | $8.66 | $9.87 | 1,050,400 | — | — |
| 2019-10-17 | $8.62 | $9.82 | 868,900 | — | — |
| 2019-10-16 | $8.51 | $9.70 | 1,028,700 | — | — |
| 2019-10-15 | $8.50 | $9.68 | 2,898,700 | — | — |
| 2019-10-14 | $8.07 | $9.19 | 967,500 | — | — |
| 2019-10-11 | $8.12 | $9.25 | 1,291,200 | — | — |
| 2019-10-10 | $7.69 | $8.76 | 934,100 | — | — |
| 2019-10-09 | $7.64 | $8.70 | 1,062,500 | — | — |
| 2019-10-08 | $7.51 | $8.56 | 1,630,600 | — | — |
| 2019-10-07 | $7.76 | $8.84 | 1,121,200 | — | — |
| 2019-10-04 | $7.77 | $8.85 | 734,700 | — | — |
| 2019-10-03 | $7.82 | $8.91 | 1,648,000 | — | — |
| 2019-10-02 | $7.65 | $8.72 | 1,116,100 | — | — |
| 2019-10-01 | $7.78 | $8.86 | 1,852,700 | — | — |
| 2019-09-30 | $7.58 | $8.64 | 2,323,400 | — | — |
| 2019-09-27 | $7.40 | $8.43 | 812,100 | — | — |
| 2019-09-26 | $7.42 | $8.45 | 1,024,200 | — | — |
| 2019-09-25 | $7.60 | $8.66 | 1,069,600 | — | — |
| 2019-09-24 | $7.35 | $8.37 | 2,024,300 | — | — |
| 2019-09-23 | $7.66 | $8.73 | 1,511,600 | — | — |
| 2019-09-20 | $7.82 | $8.91 | 1,913,900 | — | — |
| 2019-09-19 | $7.83 | $8.92 | 827,800 | — | — |
| 2019-09-18 | $7.85 | $8.94 | 1,980,300 | — | — |
| 2019-09-17 | $7.85 | $8.94 | 961,700 | — | — |
| 2019-09-16 | $8.03 | $9.15 | 1,778,300 | — | — |
| 2019-09-13 | $8.15 | $9.29 | 1,282,100 | — | — |
| 2019-09-12 | $8.33 | $9.49 | 1,955,900 | — | — |
| 2019-09-11 | $8.57 | $9.76 | 2,474,200 | — | — |
| 2019-09-10 | $8.18 | $9.32 | 1,844,300 | — | — |
| 2019-09-09 | $8.19 | $9.33 | 1,529,200 | — | — |
| 2019-09-06 | $7.93 | $9.03 | 1,250,100 | — | — |
| 2019-09-05 | $8.00 | $9.11 | 1,023,300 | — | — |
| 2019-09-04 | $7.92 | $9.02 | 832,800 | — | — |
| 2019-09-03 | $7.81 | $8.90 | 1,624,700 | — | — |
| 2019-08-30 | $8.18 | $9.32 | 739,600 | — | — |
| 2019-08-29 | $8.10 | $9.23 | 731,400 | — | — |
| 2019-08-28 | $7.94 | $9.05 | 891,300 | — | — |
| 2019-08-27 | $7.76 | $8.84 | 1,655,900 | — | — |
| 2019-08-26 | $8.09 | $9.22 | 864,800 | — | — |
| 2019-08-23 | $7.85 | $8.94 | 1,525,800 | — | — |
| 2019-08-22 | $8.25 | $9.40 | 720,800 | — | — |
| 2019-08-21 | $8.23 | $9.38 | 529,000 | — | — |
| 2019-08-20 | $8.23 | $9.38 | 707,400 | — | — |
| 2019-08-19 | $8.32 | $9.48 | 1,094,500 | — | — |
| 2019-08-16 | $8.36 | $9.52 | 1,122,400 | — | — |
| 2019-08-15 | $8.26 | $9.41 | 1,536,800 | — | — |
| 2019-08-14 | $8.01 | $9.13 | 1,112,100 | — | — |
| 2019-08-13 | $8.13 | $9.26 | 993,100 | — | — |
| 2019-08-12 | $7.96 | $9.07 | 694,200 | — | — |
| 2019-08-09 | $7.98 | $9.09 | 958,700 | — | — |
| 2019-08-08 | $8.09 | $9.22 | 1,183,700 | — | — |
| 2019-08-07 | $8.05 | $9.17 | 1,235,100 | — | — |
| 2019-08-06 | $7.79 | $8.87 | 2,548,500 | — | — |
| 2019-08-05 | $7.34 | $8.36 | 1,220,400 | — | — |
| 2019-08-02 | $7.58 | $8.64 | 1,167,600 | — | — |
| 2019-08-01 | $7.55 | $8.60 | 1,366,200 | — | — |
| 2019-07-31 | $7.79 | $8.87 | 1,975,800 | — | — |
| 2019-07-30 | $7.96 | $9.07 | 1,098,800 | — | — |
| 2019-07-29 | $7.86 | $8.95 | 1,296,300 | — | — |
| 2019-07-26 | $7.84 | $8.93 | 886,800 | — | — |
| 2019-07-25 | $7.78 | $8.86 | 767,000 | — | — |
| 2019-07-24 | $7.85 | $8.94 | 1,484,800 | — | — |
| 2019-07-23 | $7.71 | $8.78 | 685,000 | — | — |
| 2019-07-22 | $7.59 | $8.65 | 702,900 | — | — |
| 2019-07-19 | $7.61 | $8.67 | 683,200 | — | — |
| 2019-07-18 | $7.72 | $8.80 | 738,000 | — | — |
| 2019-07-17 | $7.76 | $8.84 | 1,049,300 | — | — |
| 2019-07-16 | $7.95 | $9.06 | 1,186,500 | — | — |
| 2019-07-15 | $8.07 | $9.19 | 1,170,300 | — | — |
| 2019-07-12 | $8.17 | $9.31 | 1,119,600 | — | — |
| 2019-07-11 | $8.03 | $9.15 | 1,550,300 | — | — |
| 2019-07-10 | $8.06 | $9.18 | 828,100 | — | — |
| 2019-07-09 | $7.95 | $9.06 | 1,346,100 | — | — |
| 2019-07-08 | $8.14 | $9.27 | 1,488,600 | — | — |
| 2019-07-05 | $8.16 | $9.30 | 1,515,800 | — | — |
| 2019-07-03 | $7.81 | $8.90 | 809,800 | — | — |
| 2019-07-02 | $7.59 | $8.65 | 1,433,200 | — | — |
| 2019-07-01 | $7.47 | $8.51 | 2,573,500 | — | — |
| 2019-06-28 | $7.21 | $8.21 | 2,982,300 | — | — |
| 2019-06-27 | $6.91 | $7.87 | 1,701,400 | — | — |
| 2019-06-26 | $6.82 | $7.77 | 1,562,000 | — | — |
| 2019-06-25 | $6.91 | $7.87 | 2,527,000 | — | — |
| 2019-06-24 | $6.54 | $7.45 | 1,471,800 | — | — |
| 2019-06-21 | $6.55 | $7.46 | 2,058,600 | — | — |
| 2019-06-20 | $6.66 | $7.59 | 1,410,900 | — | — |
| 2019-06-19 | $6.61 | $7.53 | 1,349,500 | — | — |
| 2019-06-18 | $6.57 | $7.49 | 1,059,300 | — | — |
| 2019-06-17 | $6.59 | $7.51 | 1,426,200 | — | — |
| 2019-06-14 | $6.44 | $7.34 | 1,814,400 | — | — |
| 2019-06-13 | $6.47 | $7.37 | 870,000 | — | — |
| 2019-06-12 | $6.44 | $7.34 | 943,500 | — | — |
| 2019-06-11 | $6.52 | $7.43 | 1,880,000 | — | — |
| 2019-06-10 | $6.54 | $7.45 | 1,692,400 | — | — |
| 2019-06-07 | $6.52 | $7.43 | 1,826,200 | — | — |
| 2019-06-06 | $6.33 | $7.21 | 3,025,700 | — | — |
| 2019-06-05 | $6.26 | $7.13 | 2,022,900 | — | — |
| 2019-06-04 | $6.18 | $7.04 | 3,653,100 | — | — |
| 2019-06-03 | $6.02 | $6.86 | 1,930,600 | — | — |
| 2019-05-31 | $6.18 | $7.04 | 2,340,700 | — | — |
| 2019-05-30 | $6.18 | $7.04 | 1,981,400 | — | — |
| 2019-05-29 | $6.26 | $7.13 | 4,843,300 | — | — |
| 2019-05-28 | $6.40 | $7.29 | 1,834,800 | — | — |
| 2019-05-24 | $6.52 | $7.43 | 3,479,100 | — | — |
| 2019-05-23 | $6.60 | $7.52 | 3,916,900 | — | — |
| 2019-05-22 | $6.89 | $7.85 | 2,198,900 | — | — |
| 2019-05-21 | $7.05 | $8.03 | 5,840,300 | — | — |
| 2019-05-20 | $6.96 | $7.93 | 1,801,600 | — | — |
| 2019-05-17 | $6.85 | $7.80 | 1,029,300 | — | — |
| 2019-05-16 | $6.88 | $7.84 | 1,552,800 | — | — |
| 2019-05-15 | $6.97 | $7.94 | 1,178,300 | — | — |
| 2019-05-14 | $6.84 | $7.79 | 1,086,700 | — | — |
| 2019-05-13 | $6.96 | $7.93 | 2,186,500 | — | — |
| 2019-05-10 | $7.08 | $8.07 | 2,396,700 | — | — |
| 2019-05-09 | $7.15 | $8.15 | 2,024,100 | — | — |
| 2019-05-08 | $7.09 | $8.08 | 3,093,300 | — | — |
| 2019-05-07 | $7.09 | $8.08 | 5,139,700 | — | — |
| 2019-05-06 | $6.47 | $7.37 | 1,994,600 | — | — |
| 2019-05-03 | $6.46 | $7.36 | 1,965,200 | — | — |
| 2019-05-02 | $6.34 | $7.22 | 2,674,500 | — | — |
| 2019-05-01 | $6.17 | $7.03 | 3,603,600 | — | — |
| 2019-04-30 | $6.18 | $7.04 | 4,620,700 | — | — |
| 2019-04-29 | $6.28 | $7.15 | 1,256,600 | — | — |
| 2019-04-26 | $6.36 | $7.25 | 1,452,000 | — | — |
| 2019-04-25 | $6.35 | $7.23 | 1,179,900 | — | — |
| 2019-04-24 | $6.33 | $7.21 | 2,086,600 | — | — |
| 2019-04-23 | $6.25 | $7.12 | 4,038,800 | — | — |
| 2019-04-22 | $6.08 | $6.93 | 2,107,800 | — | — |
| 2019-04-18 | $6.24 | $7.11 | 4,198,700 | — | — |
| 2019-04-17 | $6.33 | $7.21 | 3,437,900 | — | — |
| 2019-04-16 | $6.52 | $7.43 | 1,863,900 | — | — |
| 2019-04-15 | $6.99 | $7.96 | 1,942,600 | — | — |
| 2019-04-12 | $6.83 | $7.78 | 1,454,400 | — | — |
| 2019-04-11 | $6.83 | $7.78 | 1,172,600 | — | — |
| 2019-04-10 | $6.85 | $7.80 | 1,697,300 | — | — |
| 2019-04-09 | $6.74 | $7.68 | 1,316,100 | — | — |
| 2019-04-08 | $6.77 | $7.71 | 1,086,100 | — | — |
| 2019-04-05 | $6.84 | $7.79 | 1,079,400 | — | — |
| 2019-04-04 | $6.68 | $7.61 | 854,700 | — | — |
| 2019-04-03 | $6.63 | $7.55 | 1,020,300 | — | — |
| 2019-04-02 | $6.62 | $7.54 | 1,529,700 | — | — |
| 2019-04-01 | $6.60 | $7.52 | 875,500 | — | — |
| 2019-03-29 | $6.58 | $7.50 | 2,536,600 | — | — |
| 2019-03-28 | $6.62 | $7.54 | 1,092,700 | — | — |
| 2019-03-27 | $6.57 | $7.49 | 1,561,300 | — | — |
| 2019-03-26 | $6.58 | $7.50 | 1,784,500 | — | — |
| 2019-03-25 | $6.70 | $7.63 | 1,752,800 | — | — |
| 2019-03-22 | $6.78 | $7.72 | 1,728,700 | — | — |
| 2019-03-21 | $6.99 | $7.96 | 1,889,100 | — | — |
| 2019-03-20 | $6.95 | $7.92 | 2,269,500 | — | — |
| 2019-03-19 | $6.90 | $7.86 | 1,866,200 | — | — |
| 2019-03-18 | $6.85 | $7.80 | 2,084,200 | — | — |
| 2019-03-15 | $6.81 | $7.76 | 3,830,100 | — | — |
| 2019-03-14 | $6.94 | $7.91 | 3,936,200 | — | — |
| 2019-03-13 | $6.91 | $7.87 | 9,605,600 | — | — |
| 2019-03-12 | $7.04 | $8.02 | 2,579,500 | — | — |
| 2019-03-11 | $6.86 | $7.82 | 2,282,300 | — | — |
| 2019-03-08 | $6.70 | $7.63 | 2,853,600 | — | — |
| 2019-03-07 | $6.56 | $7.47 | 2,959,200 | — | — |
| 2019-03-06 | $6.40 | $7.29 | 4,393,300 | — | — |
| 2019-03-05 | $6.47 | $7.37 | 2,627,600 | — | — |
| 2019-03-04 | $6.59 | $7.51 | 3,181,600 | — | — |
| 2019-03-01 | $6.81 | $7.76 | 2,842,500 | — | — |
| 2019-02-28 | $6.76 | $7.70 | 4,929,100 | — | — |
| 2019-02-27 | $6.91 | $7.87 | 2,204,400 | — | — |
| 2019-02-26 | $6.90 | $7.86 | 2,379,900 | — | — |
| 2019-02-25 | $7.27 | $8.28 | 4,304,200 | — | — |
| 2019-02-22 | $7.45 | $8.49 | 3,484,100 | — | — |
| 2019-02-21 | $7.42 | $8.45 | 2,151,600 | — | — |
| 2019-02-20 | $7.26 | $8.27 | 2,140,000 | — | — |
| 2019-02-19 | $7.25 | $8.26 | 2,940,800 | — | — |
| 2019-02-15 | $7.04 | $8.02 | 2,896,800 | — | — |
| 2019-02-14 | $6.93 | $7.90 | 5,010,300 | — | — |
| 2019-02-13 | $8.12 | $9.25 | 1,845,800 | — | — |
| 2019-02-12 | $7.99 | $9.10 | 3,511,000 | — | — |
| 2019-02-11 | $7.86 | $8.95 | 2,432,600 | — | — |
| 2019-02-08 | $7.81 | $8.90 | 1,319,200 | — | — |
| 2019-02-07 | $7.95 | $9.06 | 1,230,200 | — | — |
| 2019-02-06 | $8.00 | $9.11 | 1,265,900 | — | — |
| 2019-02-05 | $8.15 | $9.29 | 1,252,800 | — | — |
| 2019-02-04 | $8.29 | $9.44 | 990,600 | — | — |
| 2019-02-01 | $8.39 | $9.56 | 1,171,600 | — | — |
| 2019-01-31 | $8.15 | $9.29 | 926,200 | — | — |
| 2019-01-30 | $8.25 | $9.40 | 1,055,900 | — | — |
| 2019-01-29 | $8.05 | $9.17 | 1,219,100 | — | — |
| 2019-01-28 | $8.10 | $9.23 | 1,773,700 | — | — |
| 2019-01-25 | $8.28 | $9.43 | 939,100 | — | — |
| 2019-01-24 | $8.17 | $9.31 | 756,600 | — | — |
| 2019-01-23 | $8.06 | $9.18 | 740,300 | — | — |
| 2019-01-22 | $7.96 | $9.07 | 1,070,500 | — | — |
| 2019-01-18 | $8.00 | $9.11 | 1,259,900 | — | — |
| 2019-01-17 | $8.10 | $9.23 | 1,463,900 | — | — |
| 2019-01-16 | $8.25 | $9.40 | 3,938,100 | — | — |
| 2019-01-15 | $7.86 | $8.95 | 917,800 | — | — |
| 2019-01-14 | $7.63 | $8.69 | 1,009,900 | — | — |
| 2019-01-11 | $7.83 | $8.92 | 780,900 | — | — |
| 2019-01-10 | $7.70 | $8.77 | 1,172,700 | — | — |
| 2019-01-09 | $7.57 | $8.62 | 1,555,300 | — | — |
| 2019-01-08 | $7.38 | $8.41 | 1,337,700 | — | — |
| 2019-01-07 | $7.18 | $8.18 | 2,131,000 | — | — |
| 2019-01-04 | $6.88 | $7.84 | 1,410,800 | — | — |
| 2019-01-03 | $6.51 | $7.42 | 1,423,200 | — | — |
| 2019-01-02 | $6.58 | $7.50 | 1,610,900 | — | — |