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
- 1980-12-02 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 | $7.66 | $8.81 | 69,700 | — | — |
| 2019-12-30 | $7.66 | $8.81 | 54,900 | — | — |
| 2019-12-27 | $7.62 | $8.77 | 29,500 | — | — |
| 2019-12-26 | $7.70 | $8.86 | 49,000 | — | — |
| 2019-12-24 | $7.65 | $8.80 | 26,200 | — | — |
| 2019-12-23 | $7.73 | $8.89 | 55,200 | — | — |
| 2019-12-20 | $7.90 | $9.09 | 270,800 | — | — |
| 2019-12-19 | $7.99 | $9.19 | 79,900 | — | — |
| 2019-12-18 | $8.04 | $9.25 | 52,900 | — | — |
| 2019-12-17 | $8.12 | $9.34 | 41,500 | — | — |
| 2019-12-16 | $8.12 | $9.34 | 63,400 | — | — |
| 2019-12-13 | $8.12 | $9.34 | 53,600 | — | — |
| 2019-12-12 | $8.16 | $9.39 | 158,300 | — | — |
| 2019-12-11 | $7.97 | $9.17 | 50,400 | — | — |
| 2019-12-10 | $7.97 | $9.17 | 49,400 | — | — |
| 2019-12-09 | $7.96 | $9.16 | 50,200 | — | — |
| 2019-12-06 | $7.92 | $9.11 | 53,200 | — | — |
| 2019-12-05 | $7.87 | $9.06 | 21,600 | — | — |
| 2019-12-04 | $7.85 | $9.03 | 53,200 | — | — |
| 2019-12-03 | $7.80 | $8.98 | 46,900 | — | — |
| 2019-12-02 | $7.82 | $9.00 | 34,200 | — | — |
| 2019-11-29 | $7.87 | $9.06 | 18,900 | — | — |
| 2019-11-27 | $7.94 | $9.14 | 22,600 | — | — |
| 2019-11-26 | $7.99 | $9.19 | 30,800 | — | — |
| 2019-11-25 | $8.03 | $9.24 | 64,500 | — | — |
| 2019-11-22 | $7.80 | $8.98 | 32,900 | — | — |
| 2019-11-21 | $7.66 | $8.81 | 29,900 | — | — |
| 2019-11-20 | $7.90 | $9.09 | 68,200 | — | — |
| 2019-11-19 | $7.97 | $9.17 | 40,000 | — | — |
| 2019-11-18 | $8.04 | $9.25 | 49,500 | — | — |
| 2019-11-15 | $8.13 | $9.35 | 37,100 | — | — |
| 2019-11-14 | $8.04 | $9.25 | 35,500 | — | — |
| 2019-11-13 | $8.04 | $9.25 | 44,500 | — | — |
| 2019-11-12 | $7.95 | $9.15 | 66,500 | — | — |
| 2019-11-11 | $7.94 | $9.14 | 40,600 | — | — |
| 2019-11-08 | $7.99 | $9.19 | 134,000 | — | — |
| 2019-11-07 | $7.82 | $9.00 | 119,500 | — | — |
| 2019-11-06 | $7.77 | $8.94 | 141,600 | — | — |
| 2019-11-05 | $7.14 | $8.22 | 48,300 | — | — |
| 2019-11-04 | $7.23 | $8.32 | 46,900 | — | — |
| 2019-11-01 | $7.09 | $8.16 | 55,900 | — | — |
| 2019-10-31 | $6.86 | $7.89 | 165,900 | — | — |
| 2019-10-30 | $7.08 | $8.15 | 105,700 | — | — |
| 2019-10-29 | $7.03 | $8.09 | 61,000 | — | — |
| 2019-10-28 | $7.01 | $8.07 | 66,700 | — | — |
| 2019-10-25 | $6.81 | $7.84 | 69,800 | — | — |
| 2019-10-24 | $6.70 | $7.71 | 83,400 | — | — |
| 2019-10-23 | $6.77 | $7.79 | 72,200 | — | — |
| 2019-10-22 | $6.82 | $7.85 | 80,900 | — | — |
| 2019-10-21 | $6.80 | $7.82 | 103,600 | — | — |
| 2019-10-18 | $6.69 | $7.70 | 96,400 | — | — |
| 2019-10-17 | $6.67 | $7.67 | 186,100 | — | — |
| 2019-10-16 | $6.68 | $7.69 | 55,100 | — | — |
| 2019-10-15 | $6.76 | $7.78 | 57,200 | — | — |
| 2019-10-14 | $6.71 | $7.72 | 50,100 | — | — |
| 2019-10-11 | $6.77 | $7.79 | 82,300 | — | — |
| 2019-10-10 | $6.62 | $7.62 | 101,200 | — | — |
| 2019-10-09 | $6.92 | $7.96 | 87,900 | — | — |
| 2019-10-08 | $6.85 | $7.88 | 260,700 | — | — |
| 2019-10-07 | $7.00 | $8.05 | 155,800 | — | — |
| 2019-10-04 | $6.76 | $7.78 | 109,600 | — | — |
| 2019-10-03 | $6.65 | $7.65 | 79,000 | — | — |
| 2019-10-02 | $6.75 | $7.77 | 71,000 | — | — |
| 2019-10-01 | $6.72 | $7.73 | 184,000 | — | — |
| 2019-09-30 | $6.99 | $8.04 | 88,600 | — | — |
| 2019-09-27 | $7.19 | $8.27 | 89,500 | — | — |
| 2019-09-26 | $7.22 | $8.31 | 37,200 | — | — |
| 2019-09-25 | $7.33 | $8.43 | 49,400 | — | — |
| 2019-09-24 | $7.20 | $8.28 | 168,300 | — | — |
| 2019-09-23 | $7.43 | $8.55 | 38,500 | — | — |
| 2019-09-20 | $7.54 | $8.68 | 183,000 | — | — |
| 2019-09-19 | $7.56 | $8.70 | 63,600 | — | — |
| 2019-09-18 | $7.58 | $8.72 | 79,400 | — | — |
| 2019-09-17 | $7.63 | $8.78 | 98,900 | — | — |
| 2019-09-16 | $7.55 | $8.69 | 107,900 | — | — |
| 2019-09-13 | $7.59 | $8.73 | 89,600 | — | — |
| 2019-09-12 | $7.54 | $8.68 | 136,700 | — | — |
| 2019-09-11 | $7.52 | $8.65 | 92,600 | — | — |
| 2019-09-10 | $7.17 | $8.25 | 70,800 | — | — |
| 2019-09-09 | $7.01 | $8.07 | 75,100 | — | — |
| 2019-09-06 | $6.80 | $7.82 | 99,700 | — | — |
| 2019-09-05 | $6.94 | $7.99 | 119,700 | — | — |
| 2019-09-04 | $6.90 | $7.94 | 74,600 | — | — |
| 2019-09-03 | $6.82 | $7.85 | 138,900 | — | — |
| 2019-08-30 | $6.95 | $8.00 | 74,800 | — | — |
| 2019-08-29 | $6.98 | $8.03 | 94,500 | — | — |
| 2019-08-28 | $6.88 | $7.92 | 86,300 | — | — |
| 2019-08-27 | $6.77 | $7.79 | 168,600 | — | — |
| 2019-08-26 | $6.98 | $8.03 | 135,400 | — | — |
| 2019-08-23 | $7.02 | $8.08 | 223,200 | — | — |
| 2019-08-22 | $7.14 | $8.22 | 143,100 | — | — |
| 2019-08-21 | $7.07 | $8.14 | 161,400 | — | — |
| 2019-08-20 | $7.05 | $8.11 | 155,200 | — | — |
| 2019-08-19 | $7.07 | $8.14 | 105,500 | — | — |
| 2019-08-16 | $7.03 | $8.09 | 91,100 | — | — |
| 2019-08-15 | $6.97 | $8.02 | 98,100 | — | — |
| 2019-08-14 | $7.02 | $8.08 | 157,200 | — | — |
| 2019-08-13 | $7.37 | $8.48 | 90,500 | — | — |
| 2019-08-12 | $7.56 | $8.70 | 168,600 | — | — |
| 2019-08-09 | $7.70 | $8.86 | 120,700 | — | — |
| 2019-08-08 | $7.72 | $8.88 | 160,900 | — | — |
| 2019-08-07 | $7.94 | $9.14 | 185,700 | — | — |
| 2019-08-06 | $8.17 | $9.40 | 394,000 | — | — |
| 2019-08-05 | $8.62 | $9.92 | 116,300 | — | — |
| 2019-08-02 | $9.02 | $10.38 | 91,500 | — | — |
| 2019-08-01 | $9.12 | $10.49 | 158,100 | — | — |
| 2019-07-31 | $9.23 | $10.62 | 272,300 | — | — |
| 2019-07-30 | $8.98 | $10.33 | 96,900 | — | — |
| 2019-07-29 | $8.95 | $10.30 | 107,800 | — | — |
| 2019-07-26 | $8.99 | $10.34 | 160,600 | — | — |
| 2019-07-25 | $8.98 | $10.33 | 190,100 | — | — |
| 2019-07-24 | $8.99 | $10.34 | 78,700 | — | — |
| 2019-07-23 | $8.75 | $10.07 | 99,700 | — | — |
| 2019-07-22 | $8.88 | $10.22 | 52,600 | — | — |
| 2019-07-19 | $8.87 | $10.21 | 53,900 | — | — |
| 2019-07-18 | $8.93 | $10.28 | 100,500 | — | — |
| 2019-07-17 | $8.91 | $10.25 | 159,600 | — | — |
| 2019-07-16 | $9.14 | $10.52 | 136,100 | — | — |
| 2019-07-15 | $9.26 | $10.66 | 164,100 | — | — |
| 2019-07-12 | $9.33 | $10.74 | 110,000 | — | — |
| 2019-07-11 | $9.30 | $10.70 | 72,700 | — | — |
| 2019-07-10 | $9.33 | $10.74 | 725,400 | — | — |
| 2019-07-09 | $9.43 | $10.85 | 104,100 | — | — |
| 2019-07-08 | $9.53 | $10.97 | 267,300 | — | — |
| 2019-07-05 | $9.50 | $10.93 | 95,800 | — | — |
| 2019-07-03 | $9.46 | $10.89 | 78,000 | — | — |
| 2019-07-02 | $9.44 | $10.86 | 117,500 | — | — |
| 2019-07-01 | $9.60 | $11.05 | 206,500 | — | — |
| 2019-06-28 | $9.59 | $11.03 | 356,900 | — | — |
| 2019-06-27 | $9.32 | $10.72 | 146,000 | — | — |
| 2019-06-26 | $9.16 | $10.54 | 81,700 | — | — |
| 2019-06-25 | $9.12 | $10.49 | 153,900 | — | — |
| 2019-06-24 | $9.19 | $10.57 | 123,400 | — | — |
| 2019-06-21 | $9.19 | $10.57 | 233,300 | — | — |
| 2019-06-20 | $9.14 | $10.52 | 102,600 | — | — |
| 2019-06-19 | $8.88 | $10.22 | 57,500 | — | — |
| 2019-06-18 | $8.95 | $10.30 | 58,400 | — | — |
| 2019-06-17 | $8.86 | $10.19 | 106,000 | — | — |
| 2019-06-14 | $8.92 | $10.26 | 93,800 | — | — |
| 2019-06-13 | $9.02 | $10.38 | 143,500 | — | — |
| 2019-06-12 | $9.16 | $10.54 | 228,300 | — | — |
| 2019-06-11 | $8.81 | $10.14 | 238,900 | — | — |
| 2019-06-10 | $8.74 | $10.06 | 268,500 | — | — |
| 2019-06-07 | $8.94 | $10.29 | 106,600 | — | — |
| 2019-06-06 | $8.98 | $10.33 | 91,700 | — | — |
| 2019-06-05 | $9.35 | $10.76 | 239,700 | — | — |
| 2019-06-04 | $9.45 | $10.87 | 236,400 | — | — |
| 2019-06-03 | $9.20 | $10.59 | 306,300 | — | — |
| 2019-05-31 | $8.85 | $10.18 | 108,700 | — | — |
| 2019-05-30 | $8.92 | $10.26 | 69,900 | — | — |
| 2019-05-29 | $8.94 | $10.29 | 201,900 | — | — |
| 2019-05-28 | $9.18 | $10.56 | 137,600 | — | — |
| 2019-05-24 | $9.13 | $10.51 | 79,300 | — | — |
| 2019-05-23 | $9.28 | $10.68 | 106,000 | — | — |
| 2019-05-22 | $9.28 | $10.68 | 71,600 | — | — |
| 2019-05-21 | $9.49 | $10.92 | 168,400 | — | — |
| 2019-05-20 | $9.35 | $10.76 | 61,000 | — | — |
| 2019-05-17 | $9.38 | $10.79 | 78,800 | — | — |
| 2019-05-16 | $9.62 | $11.07 | 81,700 | — | — |
| 2019-05-15 | $9.59 | $11.03 | 122,800 | — | — |
| 2019-05-14 | $9.62 | $11.07 | 209,600 | — | — |
| 2019-05-13 | $9.63 | $11.08 | 193,700 | — | — |
| 2019-05-10 | $9.42 | $10.84 | 232,700 | — | — |
| 2019-05-09 | $9.35 | $10.76 | 447,100 | — | — |
| 2019-05-08 | $8.00 | $9.21 | 147,000 | — | — |
| 2019-05-07 | $7.72 | $8.88 | 44,000 | — | — |
| 2019-05-06 | $7.79 | $8.96 | 60,500 | — | — |
| 2019-05-03 | $7.85 | $9.03 | 63,300 | — | — |
| 2019-05-02 | $7.61 | $8.76 | 42,900 | — | — |
| 2019-05-01 | $7.74 | $8.91 | 68,200 | — | — |
| 2019-04-30 | $7.76 | $8.93 | 75,700 | — | — |
| 2019-04-29 | $7.81 | $8.99 | 48,700 | — | — |
| 2019-04-26 | $7.74 | $8.91 | 59,000 | — | — |
| 2019-04-25 | $7.65 | $8.80 | 78,200 | — | — |
| 2019-04-24 | $7.78 | $8.95 | 59,300 | — | — |
| 2019-04-23 | $7.87 | $9.06 | 81,900 | — | — |
| 2019-04-22 | $7.83 | $9.01 | 57,600 | — | — |
| 2019-04-18 | $7.87 | $9.06 | 99,300 | — | — |
| 2019-04-17 | $7.82 | $9.00 | 28,400 | — | — |
| 2019-04-16 | $7.77 | $8.94 | 94,500 | — | — |
| 2019-04-15 | $7.65 | $8.80 | 102,500 | — | — |
| 2019-04-12 | $7.59 | $8.73 | 72,400 | — | — |
| 2019-04-11 | $7.65 | $8.80 | 55,900 | — | — |
| 2019-04-10 | $7.72 | $8.88 | 69,300 | — | — |
| 2019-04-09 | $7.60 | $8.74 | 130,500 | — | — |
| 2019-04-08 | $7.74 | $8.91 | 71,700 | — | — |
| 2019-04-05 | $7.60 | $8.74 | 49,700 | — | — |
| 2019-04-04 | $7.59 | $8.73 | 61,400 | — | — |
| 2019-04-03 | $7.59 | $8.73 | 72,400 | — | — |
| 2019-04-02 | $7.55 | $8.69 | 154,300 | — | — |
| 2019-04-01 | $7.26 | $8.35 | 112,100 | — | — |
| 2019-03-29 | $7.20 | $8.28 | 93,400 | — | — |
| 2019-03-28 | $7.19 | $8.27 | 87,800 | — | — |
| 2019-03-27 | $7.33 | $8.43 | 94,600 | — | — |
| 2019-03-26 | $7.47 | $8.60 | 85,500 | — | — |
| 2019-03-25 | $7.36 | $8.47 | 94,600 | — | — |
| 2019-03-22 | $7.29 | $8.39 | 104,000 | — | — |
| 2019-03-21 | $7.51 | $8.64 | 59,100 | — | — |
| 2019-03-20 | $7.30 | $8.40 | 164,500 | — | — |
| 2019-03-19 | $7.56 | $8.70 | 67,300 | — | — |
| 2019-03-18 | $7.73 | $8.89 | 107,700 | — | — |
| 2019-03-15 | $7.54 | $8.68 | 225,100 | — | — |
| 2019-03-14 | $7.71 | $8.87 | 55,600 | — | — |
| 2019-03-13 | $7.75 | $8.92 | 104,200 | — | — |
| 2019-03-12 | $7.82 | $9.00 | 111,100 | — | — |
| 2019-03-11 | $7.48 | $8.61 | 126,500 | — | — |
| 2019-03-08 | $7.24 | $8.33 | 91,800 | — | — |
| 2019-03-07 | $7.27 | $8.37 | 107,500 | — | — |
| 2019-03-06 | $7.49 | $8.62 | 81,300 | — | — |
| 2019-03-05 | $7.72 | $8.88 | 31,600 | — | — |
| 2019-03-04 | $7.70 | $8.86 | 60,000 | — | — |
| 2019-03-01 | $7.84 | $9.02 | 73,200 | — | — |
| 2019-02-28 | $7.62 | $8.77 | 53,900 | — | — |
| 2019-02-27 | $7.61 | $8.76 | 43,100 | — | — |
| 2019-02-26 | $7.61 | $8.76 | 69,200 | — | — |
| 2019-02-25 | $7.57 | $8.71 | 72,100 | — | — |
| 2019-02-22 | $7.49 | $8.62 | 72,600 | — | — |
| 2019-02-21 | $7.32 | $8.42 | 46,700 | — | — |
| 2019-02-20 | $7.32 | $8.42 | 80,800 | — | — |
| 2019-02-19 | $7.41 | $8.53 | 61,600 | — | — |
| 2019-02-15 | $7.38 | $8.49 | 120,600 | — | — |
| 2019-02-14 | $7.09 | $8.16 | 66,900 | — | — |
| 2019-02-13 | $7.16 | $8.24 | 103,200 | — | — |
| 2019-02-12 | $7.21 | $8.30 | 140,900 | — | — |
| 2019-02-11 | $6.99 | $8.04 | 67,800 | — | — |
| 2019-02-08 | $6.98 | $8.03 | 49,700 | — | — |
| 2019-02-07 | $7.00 | $8.05 | 32,000 | — | — |
| 2019-02-06 | $7.11 | $8.18 | 64,600 | — | — |
| 2019-02-05 | $7.14 | $8.22 | 52,800 | — | — |
| 2019-02-04 | $6.99 | $8.04 | 66,600 | — | — |
| 2019-02-01 | $6.94 | $7.99 | 27,300 | — | — |
| 2019-01-31 | $6.88 | $7.92 | 60,000 | — | — |
| 2019-01-30 | $6.87 | $7.91 | 265,200 | — | — |
| 2019-01-29 | $6.56 | $7.55 | 51,700 | — | — |
| 2019-01-28 | $6.64 | $7.64 | 50,100 | — | — |
| 2019-01-25 | $6.84 | $7.87 | 41,100 | — | — |
| 2019-01-24 | $6.91 | $7.95 | 52,500 | — | — |
| 2019-01-23 | $6.89 | $7.93 | 85,600 | — | — |
| 2019-01-22 | $7.01 | $8.07 | 45,500 | — | — |
| 2019-01-18 | $7.06 | $8.12 | 104,900 | — | — |
| 2019-01-17 | $7.03 | $8.09 | 55,300 | — | — |
| 2019-01-16 | $7.10 | $8.17 | 46,300 | — | — |
| 2019-01-15 | $7.30 | $8.40 | 37,600 | — | — |
| 2019-01-14 | $7.29 | $8.39 | 61,400 | — | — |
| 2019-01-11 | $7.30 | $8.40 | 54,900 | — | — |
| 2019-01-10 | $7.27 | $8.37 | 46,500 | — | — |
| 2019-01-09 | $7.27 | $8.37 | 62,700 | — | — |
| 2019-01-08 | $7.10 | $8.17 | 100,300 | — | — |
| 2019-01-07 | $7.03 | $8.09 | 112,900 | — | — |
| 2019-01-04 | $6.89 | $7.93 | 102,100 | — | — |
| 2019-01-03 | $6.78 | $7.80 | 73,400 | — | — |
| 2019-01-02 | $6.85 | $7.88 | 113,700 | — | — |