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
- 2010-03-24 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 | $8.00 | $8.00 | 158,000 | — | — |
| 2019-12-30 | $8.20 | $8.20 | 172,700 | — | — |
| 2019-12-27 | $8.04 | $8.04 | 150,000 | — | — |
| 2019-12-26 | $7.95 | $7.95 | 81,200 | — | — |
| 2019-12-24 | $7.91 | $7.91 | 51,800 | — | — |
| 2019-12-23 | $7.91 | $7.91 | 129,400 | — | — |
| 2019-12-20 | $7.96 | $7.96 | 244,400 | — | — |
| 2019-12-19 | $7.98 | $7.98 | 105,000 | — | — |
| 2019-12-18 | $7.96 | $7.96 | 143,200 | — | — |
| 2019-12-17 | $7.96 | $7.96 | 144,600 | — | — |
| 2019-12-16 | $8.09 | $8.09 | 264,900 | — | — |
| 2019-12-13 | $8.05 | $8.05 | 267,500 | — | — |
| 2019-12-12 | $7.94 | $7.94 | 170,800 | — | — |
| 2019-12-11 | $7.92 | $7.92 | 187,600 | — | — |
| 2019-12-10 | $7.66 | $7.66 | 118,900 | — | — |
| 2019-12-09 | $7.53 | $7.53 | 137,400 | — | — |
| 2019-12-06 | $7.50 | $7.50 | 207,100 | — | — |
| 2019-12-05 | $7.42 | $7.42 | 120,100 | — | — |
| 2019-12-04 | $7.45 | $7.45 | 154,300 | — | — |
| 2019-12-03 | $7.54 | $7.54 | 190,500 | — | — |
| 2019-12-02 | $7.80 | $7.80 | 182,000 | — | — |
| 2019-11-29 | $7.75 | $7.75 | 121,300 | — | — |
| 2019-11-27 | $7.84 | $7.84 | 172,400 | — | — |
| 2019-11-26 | $7.89 | $7.89 | 657,000 | — | — |
| 2019-11-25 | $7.76 | $7.76 | 234,900 | — | — |
| 2019-11-22 | $7.58 | $7.58 | 179,000 | — | — |
| 2019-11-21 | $7.55 | $7.55 | 284,200 | — | — |
| 2019-11-20 | $7.65 | $7.65 | 207,400 | — | — |
| 2019-11-19 | $7.71 | $7.71 | 178,300 | — | — |
| 2019-11-18 | $7.66 | $7.66 | 183,300 | — | — |
| 2019-11-15 | $7.73 | $7.73 | 384,900 | — | — |
| 2019-11-14 | $7.75 | $7.75 | 389,700 | — | — |
| 2019-11-13 | $7.65 | $7.65 | 140,900 | — | — |
| 2019-11-12 | $7.74 | $7.74 | 195,400 | — | — |
| 2019-11-11 | $7.69 | $7.69 | 275,600 | — | — |
| 2019-11-08 | $7.54 | $7.54 | 164,700 | — | — |
| 2019-11-07 | $7.50 | $7.50 | 130,800 | — | — |
| 2019-11-06 | $7.50 | $7.50 | 196,600 | — | — |
| 2019-11-05 | $7.49 | $7.49 | 140,400 | — | — |
| 2019-11-04 | $7.53 | $7.53 | 201,400 | — | — |
| 2019-11-01 | $7.62 | $7.62 | 162,400 | — | — |
| 2019-10-31 | $7.65 | $7.65 | 449,500 | — | — |
| 2019-10-30 | $7.56 | $7.56 | 247,400 | — | — |
| 2019-10-29 | $7.75 | $7.75 | 184,000 | — | — |
| 2019-10-28 | $7.95 | $7.95 | 509,000 | — | — |
| 2019-10-25 | $7.74 | $7.74 | 670,900 | — | — |
| 2019-10-24 | $7.65 | $7.65 | 525,900 | — | — |
| 2019-10-23 | $7.58 | $7.58 | 845,300 | — | — |
| 2019-10-22 | $7.18 | $7.18 | 308,800 | — | — |
| 2019-10-21 | $7.13 | $7.13 | 283,000 | — | — |
| 2019-10-18 | $6.98 | $6.98 | 118,800 | — | — |
| 2019-10-17 | $6.88 | $6.88 | 174,000 | — | — |
| 2019-10-16 | $6.76 | $6.76 | 107,200 | — | — |
| 2019-10-15 | $6.73 | $6.73 | 150,500 | — | — |
| 2019-10-14 | $6.57 | $6.57 | 127,500 | — | — |
| 2019-10-11 | $6.46 | $6.46 | 180,200 | — | — |
| 2019-10-10 | $6.35 | $6.35 | 163,800 | — | — |
| 2019-10-09 | $6.37 | $6.37 | 173,000 | — | — |
| 2019-10-08 | $6.30 | $6.30 | 130,300 | — | — |
| 2019-10-07 | $6.47 | $6.47 | 158,300 | — | — |
| 2019-10-04 | $6.35 | $6.35 | 137,700 | — | — |
| 2019-10-03 | $6.18 | $6.18 | 233,000 | — | — |
| 2019-10-02 | $6.19 | $6.19 | 261,600 | — | — |
| 2019-10-01 | $6.10 | $6.10 | 200,200 | — | — |
| 2019-09-30 | $6.39 | $6.39 | 196,600 | — | — |
| 2019-09-27 | $6.45 | $6.45 | 142,500 | — | — |
| 2019-09-26 | $6.34 | $6.34 | 206,400 | — | — |
| 2019-09-25 | $6.29 | $6.29 | 73,500 | — | — |
| 2019-09-24 | $6.17 | $6.17 | 157,500 | — | — |
| 2019-09-23 | $6.25 | $6.25 | 237,200 | — | — |
| 2019-09-20 | $6.18 | $6.18 | 289,000 | — | — |
| 2019-09-19 | $6.13 | $6.13 | 103,100 | — | — |
| 2019-09-18 | $6.18 | $6.18 | 205,000 | — | — |
| 2019-09-17 | $6.41 | $6.41 | 243,600 | — | — |
| 2019-09-16 | $6.51 | $6.51 | 219,300 | — | — |
| 2019-09-13 | $6.51 | $6.51 | 195,000 | — | — |
| 2019-09-12 | $6.41 | $6.41 | 239,900 | — | — |
| 2019-09-11 | $6.50 | $6.50 | 389,600 | — | — |
| 2019-09-10 | $6.34 | $6.34 | 213,000 | — | — |
| 2019-09-09 | $6.11 | $6.11 | 248,700 | — | — |
| 2019-09-06 | $6.01 | $6.01 | 270,000 | — | — |
| 2019-09-05 | $5.98 | $5.98 | 205,000 | — | — |
| 2019-09-04 | $5.83 | $5.83 | 160,400 | — | — |
| 2019-09-03 | $5.82 | $5.82 | 203,200 | — | — |
| 2019-08-30 | $6.01 | $6.01 | 192,100 | — | — |
| 2019-08-29 | $5.99 | $5.99 | 194,900 | — | — |
| 2019-08-28 | $6.01 | $6.01 | 249,600 | — | — |
| 2019-08-27 | $5.85 | $5.85 | 149,800 | — | — |
| 2019-08-26 | $5.90 | $5.90 | 207,400 | — | — |
| 2019-08-23 | $5.92 | $5.92 | 362,700 | — | — |
| 2019-08-22 | $6.01 | $6.01 | 138,700 | — | — |
| 2019-08-21 | $6.07 | $6.07 | 305,200 | — | — |
| 2019-08-20 | $5.93 | $5.93 | 133,100 | — | — |
| 2019-08-19 | $5.96 | $5.96 | 219,300 | — | — |
| 2019-08-16 | $5.79 | $5.79 | 211,700 | — | — |
| 2019-08-15 | $5.65 | $5.65 | 588,900 | — | — |
| 2019-08-14 | $5.67 | $5.67 | 280,100 | — | — |
| 2019-08-13 | $5.88 | $5.88 | 253,800 | — | — |
| 2019-08-12 | $5.69 | $5.69 | 220,800 | — | — |
| 2019-08-09 | $5.86 | $5.86 | 213,100 | — | — |
| 2019-08-08 | $6.06 | $6.06 | 257,200 | — | — |
| 2019-08-07 | $5.89 | $5.89 | 241,900 | — | — |
| 2019-08-06 | $6.00 | $6.00 | 442,500 | — | — |
| 2019-08-05 | $5.96 | $5.96 | 554,900 | — | — |
| 2019-08-02 | $6.15 | $6.15 | 422,900 | — | — |
| 2019-08-01 | $6.39 | $6.39 | 573,100 | — | — |
| 2019-07-31 | $6.28 | $6.28 | 520,900 | — | — |
| 2019-07-30 | $6.24 | $6.24 | 333,100 | — | — |
| 2019-07-29 | $6.41 | $6.41 | 320,500 | — | — |
| 2019-07-26 | $6.52 | $6.52 | 702,900 | — | — |
| 2019-07-25 | $6.38 | $6.38 | 1,095,700 | — | — |
| 2019-07-24 | $6.29 | $6.29 | 1,740,300 | — | — |
| 2019-07-23 | $7.30 | $7.30 | 738,600 | — | — |
| 2019-07-22 | $7.13 | $7.13 | 220,300 | — | — |
| 2019-07-19 | $7.03 | $7.03 | 229,000 | — | — |
| 2019-07-18 | $7.04 | $7.04 | 152,300 | — | — |
| 2019-07-17 | $6.95 | $6.95 | 232,100 | — | — |
| 2019-07-16 | $6.99 | $6.99 | 188,200 | — | — |
| 2019-07-15 | $6.88 | $6.88 | 301,800 | — | — |
| 2019-07-12 | $7.00 | $7.00 | 255,400 | — | — |
| 2019-07-11 | $6.82 | $6.82 | 226,900 | — | — |
| 2019-07-10 | $6.84 | $6.84 | 225,500 | — | — |
| 2019-07-09 | $6.63 | $6.63 | 132,500 | — | — |
| 2019-07-08 | $6.63 | $6.63 | 149,600 | — | — |
| 2019-07-05 | $6.67 | $6.67 | 109,800 | — | — |
| 2019-07-03 | $6.67 | $6.67 | 131,400 | — | — |
| 2019-07-02 | $6.56 | $6.56 | 279,500 | — | — |
| 2019-07-01 | $6.64 | $6.64 | 188,100 | — | — |
| 2019-06-28 | $6.56 | $6.56 | 502,800 | — | — |
| 2019-06-27 | $6.57 | $6.57 | 207,900 | — | — |
| 2019-06-26 | $6.49 | $6.49 | 207,100 | — | — |
| 2019-06-25 | $6.56 | $6.56 | 261,300 | — | — |
| 2019-06-24 | $6.54 | $6.54 | 205,000 | — | — |
| 2019-06-21 | $6.57 | $6.57 | 324,100 | — | — |
| 2019-06-20 | $6.51 | $6.51 | 179,700 | — | — |
| 2019-06-19 | $6.41 | $6.41 | 208,300 | — | — |
| 2019-06-18 | $6.41 | $6.41 | 268,800 | — | — |
| 2019-06-17 | $6.17 | $6.17 | 186,600 | — | — |
| 2019-06-14 | $6.20 | $6.20 | 152,000 | — | — |
| 2019-06-13 | $6.24 | $6.24 | 160,800 | — | — |
| 2019-06-12 | $6.14 | $6.14 | 207,100 | — | — |
| 2019-06-11 | $6.07 | $6.07 | 158,300 | — | — |
| 2019-06-10 | $6.15 | $6.15 | 129,200 | — | — |
| 2019-06-07 | $6.14 | $6.14 | 157,400 | — | — |
| 2019-06-06 | $6.18 | $6.18 | 294,600 | — | — |
| 2019-06-05 | $6.13 | $6.13 | 138,300 | — | — |
| 2019-06-04 | $6.14 | $6.14 | 120,200 | — | — |
| 2019-06-03 | $6.08 | $6.08 | 223,500 | — | — |
| 2019-05-31 | $6.05 | $6.05 | 231,300 | — | — |
| 2019-05-30 | $6.14 | $6.14 | 530,300 | — | — |
| 2019-05-29 | $6.20 | $6.20 | 363,500 | — | — |
| 2019-05-28 | $6.39 | $6.39 | 185,200 | — | — |
| 2019-05-24 | $6.54 | $6.54 | 139,000 | — | — |
| 2019-05-23 | $6.38 | $6.38 | 257,300 | — | — |
| 2019-05-22 | $6.62 | $6.62 | 169,600 | — | — |
| 2019-05-21 | $6.64 | $6.64 | 211,400 | — | — |
| 2019-05-20 | $6.53 | $6.53 | 185,800 | — | — |
| 2019-05-17 | $6.55 | $6.55 | 243,200 | — | — |
| 2019-05-16 | $6.56 | $6.56 | 325,600 | — | — |
| 2019-05-15 | $6.66 | $6.66 | 385,200 | — | — |
| 2019-05-14 | $6.59 | $6.59 | 437,000 | — | — |
| 2019-05-13 | $6.58 | $6.58 | 328,500 | — | — |
| 2019-05-10 | $6.85 | $6.85 | 264,900 | — | — |
| 2019-05-09 | $6.93 | $6.93 | 328,400 | — | — |
| 2019-05-08 | $7.07 | $7.07 | 202,900 | — | — |
| 2019-05-07 | $7.13 | $7.13 | 294,700 | — | — |
| 2019-05-06 | $7.30 | $7.30 | 413,400 | — | — |
| 2019-05-03 | $7.15 | $7.15 | 166,100 | — | — |
| 2019-05-02 | $7.00 | $7.00 | 337,700 | — | — |
| 2019-05-01 | $7.40 | $7.40 | 534,900 | — | — |
| 2019-04-30 | $6.85 | $6.85 | 549,500 | — | — |
| 2019-04-29 | $7.09 | $7.09 | 253,100 | — | — |
| 2019-04-26 | $7.08 | $7.08 | 252,300 | — | — |
| 2019-04-25 | $6.90 | $6.90 | 178,900 | — | — |
| 2019-04-24 | $7.15 | $7.15 | 191,400 | — | — |
| 2019-04-23 | $7.12 | $7.12 | 283,100 | — | — |
| 2019-04-22 | $6.88 | $6.88 | 269,400 | — | — |
| 2019-04-18 | $6.84 | $6.84 | 413,500 | — | — |
| 2019-04-17 | $6.99 | $6.99 | 541,500 | — | — |
| 2019-04-16 | $6.68 | $6.68 | 413,100 | — | — |
| 2019-04-15 | $6.68 | $6.68 | 412,700 | — | — |
| 2019-04-12 | $6.89 | $6.89 | 510,900 | — | — |
| 2019-04-11 | $6.84 | $6.84 | 605,100 | — | — |
| 2019-04-10 | $7.07 | $7.07 | 843,900 | — | — |
| 2019-04-09 | $7.90 | $7.90 | 289,100 | — | — |
| 2019-04-08 | $7.76 | $7.76 | 182,300 | — | — |
| 2019-04-05 | $7.74 | $7.74 | 198,600 | — | — |
| 2019-04-04 | $7.87 | $7.87 | 138,000 | — | — |
| 2019-04-03 | $7.87 | $7.87 | 260,500 | — | — |
| 2019-04-02 | $7.78 | $7.78 | 156,100 | — | — |
| 2019-04-01 | $7.85 | $7.85 | 282,200 | — | — |
| 2019-03-29 | $7.70 | $7.70 | 908,300 | — | — |
| 2019-03-28 | $7.72 | $7.72 | 132,000 | — | — |
| 2019-03-27 | $7.72 | $7.72 | 170,200 | — | — |
| 2019-03-26 | $7.65 | $7.65 | 396,500 | — | — |
| 2019-03-25 | $7.75 | $7.75 | 386,400 | — | — |
| 2019-03-22 | $7.70 | $7.70 | 494,200 | — | — |
| 2019-03-21 | $7.99 | $7.99 | 173,200 | — | — |
| 2019-03-20 | $7.91 | $7.91 | 194,100 | — | — |
| 2019-03-19 | $7.98 | $7.98 | 194,100 | — | — |
| 2019-03-18 | $8.15 | $8.15 | 253,300 | — | — |
| 2019-03-15 | $8.04 | $8.04 | 441,900 | — | — |
| 2019-03-14 | $7.85 | $7.85 | 155,200 | — | — |
| 2019-03-13 | $7.87 | $7.87 | 161,700 | — | — |
| 2019-03-12 | $7.94 | $7.94 | 202,400 | — | — |
| 2019-03-11 | $7.97 | $7.97 | 227,100 | — | — |
| 2019-03-08 | $7.77 | $7.77 | 503,300 | — | — |
| 2019-03-07 | $7.81 | $7.81 | 351,800 | — | — |
| 2019-03-06 | $7.91 | $7.91 | 463,600 | — | — |
| 2019-03-05 | $8.15 | $8.15 | 207,600 | — | — |
| 2019-03-04 | $8.14 | $8.14 | 417,800 | — | — |
| 2019-03-01 | $8.16 | $8.16 | 368,300 | — | — |
| 2019-02-28 | $8.20 | $8.20 | 311,500 | — | — |
| 2019-02-27 | $8.32 | $8.32 | 356,600 | — | — |
| 2019-02-26 | $8.24 | $8.24 | 633,200 | — | — |
| 2019-02-25 | $8.47 | $8.47 | 263,100 | — | — |
| 2019-02-22 | $8.49 | $8.49 | 405,200 | — | — |
| 2019-02-21 | $8.47 | $8.47 | 726,100 | — | — |
| 2019-02-20 | $8.12 | $8.12 | 312,500 | — | — |
| 2019-02-19 | $8.27 | $8.27 | 422,300 | — | — |
| 2019-02-15 | $8.20 | $8.20 | 431,800 | — | — |
| 2019-02-14 | $8.03 | $8.03 | 839,500 | — | — |
| 2019-02-13 | $7.83 | $7.83 | 712,400 | — | — |
| 2019-02-12 | $7.76 | $7.76 | 850,500 | — | — |
| 2019-02-11 | $7.48 | $7.48 | 648,200 | — | — |
| 2019-02-08 | $7.40 | $7.40 | 952,000 | — | — |
| 2019-02-07 | $7.52 | $7.52 | 1,094,200 | — | — |
| 2019-02-06 | $7.94 | $7.94 | 2,847,200 | — | — |
| 2019-02-05 | $10.88 | $10.88 | 354,900 | — | — |
| 2019-02-04 | $11.05 | $11.05 | 224,900 | — | — |
| 2019-02-01 | $11.05 | $11.05 | 200,900 | — | — |
| 2019-01-31 | $10.88 | $10.88 | 277,700 | — | — |
| 2019-01-30 | $10.72 | $10.72 | 183,400 | — | — |
| 2019-01-29 | $10.78 | $10.78 | 225,900 | — | — |
| 2019-01-28 | $10.94 | $10.94 | 247,200 | — | — |
| 2019-01-25 | $11.11 | $11.11 | 548,100 | — | — |
| 2019-01-24 | $10.75 | $10.75 | 425,400 | — | — |
| 2019-01-23 | $10.55 | $10.55 | 423,100 | — | — |
| 2019-01-22 | $10.19 | $10.19 | 349,800 | — | — |
| 2019-01-18 | $10.19 | $10.19 | 386,900 | — | — |
| 2019-01-17 | $10.05 | $10.05 | 422,200 | — | — |
| 2019-01-16 | $9.78 | $9.78 | 477,200 | — | — |
| 2019-01-15 | $9.53 | $9.53 | 1,076,800 | — | — |
| 2019-01-14 | $8.88 | $8.88 | 366,500 | — | — |
| 2019-01-11 | $9.02 | $9.02 | 367,900 | — | — |
| 2019-01-10 | $9.25 | $9.25 | 339,200 | — | — |
| 2019-01-09 | $9.60 | $9.60 | 276,300 | — | — |
| 2019-01-08 | $9.69 | $9.69 | 211,300 | — | — |
| 2019-01-07 | $9.77 | $9.77 | 497,900 | — | — |
| 2019-01-04 | $9.73 | $9.73 | 362,300 | — | — |
| 2019-01-03 | $9.30 | $9.30 | 405,200 | — | — |
| 2019-01-02 | $9.59 | $9.59 | 415,800 | — | — |