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
- 1996-03-29 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 | $7.52 | $8.35 | 918,600 | — | — |
| 2019-12-30 | $7.42 | $8.24 | 841,900 | — | — |
| 2019-12-27 | $7.40 | $8.21 | 819,500 | — | — |
| 2019-12-26 | $7.48 | $8.30 | 1,355,300 | — | — |
| 2019-12-24 | $7.58 | $8.41 | 396,400 | — | — |
| 2019-12-23 | $7.57 | $8.40 | 660,400 | — | — |
| 2019-12-20 | $7.60 | $8.44 | 1,593,400 | — | — |
| 2019-12-19 | $7.85 | $8.71 | 936,200 | — | — |
| 2019-12-18 | $7.76 | $8.61 | 692,200 | — | — |
| 2019-12-17 | $7.78 | $8.63 | 1,140,100 | — | — |
| 2019-12-16 | $7.90 | $8.77 | 881,500 | — | — |
| 2019-12-13 | $7.75 | $8.60 | 1,732,200 | — | — |
| 2019-12-12 | $7.84 | $8.70 | 1,394,200 | — | — |
| 2019-12-11 | $7.49 | $8.31 | 1,040,600 | — | — |
| 2019-12-10 | $7.28 | $8.08 | 648,300 | — | — |
| 2019-12-09 | $7.16 | $7.95 | 1,223,700 | — | — |
| 2019-12-06 | $6.94 | $7.70 | 1,952,900 | — | — |
| 2019-12-05 | $6.85 | $7.60 | 663,200 | — | — |
| 2019-12-04 | $6.94 | $7.70 | 1,069,300 | — | — |
| 2019-12-03 | $6.80 | $7.55 | 1,415,800 | — | — |
| 2019-12-02 | $7.07 | $7.85 | 1,040,400 | — | — |
| 2019-11-29 | $7.05 | $7.82 | 464,500 | — | — |
| 2019-11-27 | $7.10 | $7.88 | 990,200 | — | — |
| 2019-11-26 | $7.02 | $7.79 | 988,600 | — | — |
| 2019-11-25 | $6.93 | $7.69 | 1,911,800 | — | — |
| 2019-11-22 | $6.81 | $7.56 | 757,700 | — | — |
| 2019-11-21 | $6.92 | $7.68 | 640,200 | — | — |
| 2019-11-20 | $7.01 | $7.78 | 973,700 | — | — |
| 2019-11-19 | $6.98 | $7.75 | 577,100 | — | — |
| 2019-11-18 | $7.01 | $7.78 | 1,052,300 | — | — |
| 2019-11-15 | $7.12 | $7.90 | 727,600 | — | — |
| 2019-11-14 | $7.08 | $7.86 | 1,060,500 | — | — |
| 2019-11-13 | $7.39 | $8.20 | 1,204,300 | — | — |
| 2019-11-12 | $7.48 | $8.30 | 2,711,100 | — | — |
| 2019-11-11 | $7.92 | $8.79 | 1,336,500 | — | — |
| 2019-11-08 | $8.28 | $9.19 | 1,496,400 | — | — |
| 2019-11-07 | $8.33 | $9.25 | 2,018,000 | — | — |
| 2019-11-06 | $7.86 | $8.72 | 5,586,000 | — | — |
| 2019-11-05 | $7.05 | $7.82 | 2,647,800 | — | — |
| 2019-11-04 | $6.89 | $7.65 | 2,069,300 | — | — |
| 2019-11-01 | $6.41 | $7.11 | 3,385,500 | — | — |
| 2019-10-31 | $5.83 | $6.47 | 1,815,800 | — | — |
| 2019-10-30 | $6.10 | $6.77 | 1,818,900 | — | — |
| 2019-10-29 | $6.33 | $7.03 | 1,217,400 | — | — |
| 2019-10-28 | $6.17 | $6.85 | 1,572,000 | — | — |
| 2019-10-25 | $6.02 | $6.68 | 1,643,200 | — | — |
| 2019-10-24 | $5.82 | $6.46 | 1,400,200 | — | — |
| 2019-10-23 | $6.22 | $6.90 | 1,073,000 | — | — |
| 2019-10-22 | $6.04 | $6.70 | 1,563,400 | — | — |
| 2019-10-21 | $6.10 | $6.77 | 1,066,800 | — | — |
| 2019-10-18 | $6.37 | $7.07 | 1,063,200 | — | — |
| 2019-10-17 | $6.17 | $6.85 | 1,032,400 | — | — |
| 2019-10-16 | $6.16 | $6.84 | 1,340,300 | — | — |
| 2019-10-15 | $6.25 | $6.94 | 1,260,300 | — | — |
| 2019-10-14 | $6.20 | $6.88 | 1,023,000 | — | — |
| 2019-10-11 | $6.42 | $7.13 | 921,800 | — | — |
| 2019-10-10 | $6.16 | $6.84 | 896,300 | — | — |
| 2019-10-09 | $6.31 | $7.00 | 575,000 | — | — |
| 2019-10-08 | $6.31 | $7.00 | 862,000 | — | — |
| 2019-10-07 | $6.36 | $7.06 | 1,034,900 | — | — |
| 2019-10-04 | $6.35 | $7.05 | 534,300 | — | — |
| 2019-10-03 | $6.32 | $7.01 | 872,800 | — | — |
| 2019-10-02 | $6.31 | $7.00 | 744,500 | — | — |
| 2019-10-01 | $6.49 | $7.20 | 1,010,600 | — | — |
| 2019-09-30 | $6.64 | $7.37 | 1,049,800 | — | — |
| 2019-09-27 | $6.68 | $7.41 | 715,000 | — | — |
| 2019-09-26 | $6.58 | $7.30 | 1,004,500 | — | — |
| 2019-09-25 | $7.00 | $7.77 | 1,027,400 | — | — |
| 2019-09-24 | $6.55 | $7.27 | 1,808,000 | — | — |
| 2019-09-23 | $7.27 | $8.07 | 826,400 | — | — |
| 2019-09-20 | $7.18 | $7.97 | 2,057,900 | — | — |
| 2019-09-19 | $7.02 | $7.79 | 759,800 | — | — |
| 2019-09-18 | $7.01 | $7.78 | 1,012,700 | — | — |
| 2019-09-17 | $7.08 | $7.86 | 987,100 | — | — |
| 2019-09-16 | $7.24 | $8.04 | 877,900 | — | — |
| 2019-09-13 | $7.05 | $7.82 | 804,100 | — | — |
| 2019-09-12 | $6.93 | $7.69 | 1,414,700 | — | — |
| 2019-09-11 | $6.89 | $7.65 | 1,335,900 | — | — |
| 2019-09-10 | $6.62 | $7.35 | 1,144,400 | — | — |
| 2019-09-09 | $6.01 | $6.67 | 1,266,900 | — | — |
| 2019-09-06 | $5.68 | $6.30 | 1,179,900 | — | — |
| 2019-09-05 | $5.79 | $6.43 | 756,500 | — | — |
| 2019-09-04 | $5.49 | $6.09 | 761,700 | — | — |
| 2019-09-03 | $5.26 | $5.84 | 1,033,700 | — | — |
| 2019-08-30 | $5.51 | $6.12 | 1,483,900 | — | — |
| 2019-08-29 | $5.51 | $6.12 | 868,400 | — | — |
| 2019-08-28 | $5.26 | $5.84 | 866,600 | — | — |
| 2019-08-27 | $5.15 | $5.72 | 868,000 | — | — |
| 2019-08-26 | $5.47 | $6.07 | 509,700 | — | — |
| 2019-08-23 | $5.48 | $6.08 | 1,317,100 | — | — |
| 2019-08-22 | $5.80 | $6.44 | 600,100 | — | — |
| 2019-08-21 | $6.07 | $6.74 | 395,300 | — | — |
| 2019-08-20 | $6.17 | $6.85 | 1,257,900 | — | — |
| 2019-08-19 | $6.21 | $6.89 | 1,896,700 | — | — |
| 2019-08-16 | $5.97 | $6.63 | 800,500 | — | — |
| 2019-08-15 | $5.67 | $6.29 | 1,066,300 | — | — |
| 2019-08-14 | $5.88 | $6.53 | 1,065,400 | — | — |
| 2019-08-13 | $6.48 | $7.19 | 1,421,900 | — | — |
| 2019-08-12 | $6.32 | $7.01 | 1,003,300 | — | — |
| 2019-08-09 | $6.69 | $7.43 | 769,500 | — | — |
| 2019-08-08 | $7.11 | $7.89 | 836,000 | — | — |
| 2019-08-07 | $6.81 | $7.56 | 899,400 | — | — |
| 2019-08-06 | $6.86 | $7.61 | 872,800 | — | — |
| 2019-08-05 | $7.02 | $7.79 | 902,700 | — | — |
| 2019-08-02 | $7.02 | $7.79 | 1,415,300 | — | — |
| 2019-08-01 | $7.03 | $7.80 | 1,465,900 | — | — |
| 2019-07-31 | $7.19 | $7.98 | 1,261,100 | — | — |
| 2019-07-30 | $7.37 | $8.18 | 1,063,000 | — | — |
| 2019-07-29 | $7.14 | $7.92 | 1,373,200 | — | — |
| 2019-07-26 | $7.33 | $8.14 | 994,500 | — | — |
| 2019-07-25 | $7.32 | $8.12 | 1,774,400 | — | — |
| 2019-07-24 | $7.83 | $8.69 | 1,144,100 | — | — |
| 2019-07-23 | $7.53 | $8.36 | 986,300 | — | — |
| 2019-07-22 | $7.44 | $8.26 | 1,543,000 | — | — |
| 2019-07-19 | $7.39 | $8.20 | 1,343,500 | — | — |
| 2019-07-18 | $7.16 | $7.95 | 1,115,000 | — | — |
| 2019-07-17 | $7.02 | $7.79 | 863,500 | — | — |
| 2019-07-16 | $7.13 | $7.91 | 799,300 | — | — |
| 2019-07-15 | $7.11 | $7.89 | 2,273,500 | — | — |
| 2019-07-12 | $6.94 | $7.70 | 853,900 | — | — |
| 2019-07-11 | $6.88 | $7.64 | 768,300 | — | — |
| 2019-07-10 | $6.90 | $7.66 | 1,650,700 | — | — |
| 2019-07-09 | $6.71 | $7.45 | 2,414,300 | — | — |
| 2019-07-08 | $6.85 | $7.60 | 1,147,900 | — | — |
| 2019-07-05 | $6.83 | $7.58 | 699,300 | — | — |
| 2019-07-03 | $6.66 | $7.39 | 532,800 | — | — |
| 2019-07-02 | $6.67 | $7.40 | 1,066,500 | — | — |
| 2019-07-01 | $6.92 | $7.68 | 1,191,900 | — | — |
| 2019-06-28 | $6.91 | $7.67 | 1,230,900 | — | — |
| 2019-06-27 | $6.82 | $7.57 | 940,400 | — | — |
| 2019-06-26 | $6.73 | $7.47 | 1,191,700 | — | — |
| 2019-06-25 | $6.61 | $7.34 | 1,569,200 | — | — |
| 2019-06-24 | $6.67 | $7.40 | 1,455,900 | — | — |
| 2019-06-21 | $6.93 | $7.69 | 4,987,300 | — | — |
| 2019-06-20 | $6.91 | $7.67 | 2,832,300 | — | — |
| 2019-06-19 | $6.56 | $7.28 | 1,520,300 | — | — |
| 2019-06-18 | $6.56 | $7.28 | 1,726,500 | — | — |
| 2019-06-17 | $6.24 | $6.93 | 1,134,400 | — | — |
| 2019-06-14 | $6.22 | $6.90 | 1,601,200 | — | — |
| 2019-06-13 | $6.30 | $6.99 | 3,184,700 | — | — |
| 2019-06-12 | $5.69 | $6.32 | 697,100 | — | — |
| 2019-06-11 | $5.81 | $6.45 | 1,149,200 | — | — |
| 2019-06-10 | $5.67 | $6.29 | 890,200 | — | — |
| 2019-06-07 | $5.56 | $6.17 | 793,100 | — | — |
| 2019-06-06 | $5.57 | $6.18 | 1,009,200 | — | — |
| 2019-06-05 | $5.62 | $6.24 | 966,100 | — | — |
| 2019-06-04 | $5.80 | $6.44 | 1,649,600 | — | — |
| 2019-06-03 | $5.63 | $6.25 | 1,563,800 | — | — |
| 2019-05-31 | $5.59 | $6.20 | 1,251,500 | — | — |
| 2019-05-30 | $5.83 | $6.47 | 911,300 | — | — |
| 2019-05-29 | $6.03 | $6.69 | 837,400 | — | — |
| 2019-05-28 | $5.89 | $6.54 | 1,208,700 | — | — |
| 2019-05-24 | $6.03 | $6.69 | 1,507,200 | — | — |
| 2019-05-23 | $6.01 | $6.67 | 1,698,600 | — | — |
| 2019-05-22 | $6.35 | $7.05 | 1,201,400 | — | — |
| 2019-05-21 | $6.51 | $7.23 | 1,461,100 | — | — |
| 2019-05-20 | $6.54 | $7.26 | 2,169,400 | — | — |
| 2019-05-17 | $6.76 | $7.50 | 2,749,400 | — | — |
| 2019-05-16 | $7.17 | $7.96 | 1,313,000 | — | — |
| 2019-05-15 | $7.15 | $7.94 | 1,095,400 | — | — |
| 2019-05-14 | $7.31 | $8.11 | 998,400 | — | — |
| 2019-05-13 | $7.18 | $7.97 | 2,006,900 | — | — |
| 2019-05-10 | $7.88 | $8.75 | 900,200 | — | — |
| 2019-05-09 | $7.90 | $8.77 | 825,500 | — | — |
| 2019-05-08 | $7.92 | $8.79 | 809,700 | — | — |
| 2019-05-07 | $8.06 | $8.95 | 1,046,700 | — | — |
| 2019-05-06 | $8.28 | $9.19 | 1,333,400 | — | — |
| 2019-05-03 | $8.37 | $9.29 | 1,693,900 | — | — |
| 2019-05-02 | $7.93 | $8.80 | 2,063,500 | — | — |
| 2019-05-01 | $7.92 | $8.79 | 1,948,200 | — | — |
| 2019-04-30 | $8.41 | $9.33 | 1,315,700 | — | — |
| 2019-04-29 | $8.57 | $9.51 | 645,300 | — | — |
| 2019-04-26 | $8.53 | $9.47 | 968,400 | — | — |
| 2019-04-25 | $8.44 | $9.37 | 877,300 | — | — |
| 2019-04-24 | $8.85 | $9.82 | 904,300 | — | — |
| 2019-04-23 | $8.75 | $9.71 | 1,164,300 | — | — |
| 2019-04-22 | $8.65 | $9.60 | 2,457,200 | — | — |
| 2019-04-18 | $8.61 | $9.56 | 3,152,500 | — | — |
| 2019-04-17 | $9.70 | $10.77 | 1,526,700 | — | — |
| 2019-04-16 | $9.75 | $10.82 | 1,945,600 | — | — |
| 2019-04-15 | $9.22 | $10.23 | 832,100 | — | — |
| 2019-04-12 | $9.37 | $10.40 | 1,049,500 | — | — |
| 2019-04-11 | $9.16 | $10.17 | 858,900 | — | — |
| 2019-04-10 | $9.14 | $10.14 | 906,100 | — | — |
| 2019-04-09 | $9.04 | $10.03 | 1,081,300 | — | — |
| 2019-04-08 | $9.35 | $10.38 | 527,200 | — | — |
| 2019-04-05 | $9.33 | $10.36 | 848,200 | — | — |
| 2019-04-04 | $9.09 | $10.09 | 688,100 | — | — |
| 2019-04-03 | $8.78 | $9.74 | 941,200 | — | — |
| 2019-04-02 | $8.85 | $9.82 | 847,000 | — | — |
| 2019-04-01 | $9.11 | $10.11 | 1,239,600 | — | — |
| 2019-03-29 | $8.88 | $9.86 | 1,778,100 | — | — |
| 2019-03-28 | $8.86 | $9.83 | 1,129,600 | — | — |
| 2019-03-27 | $8.55 | $9.49 | 1,329,000 | — | — |
| 2019-03-26 | $8.19 | $9.09 | 2,687,100 | — | — |
| 2019-03-25 | $8.23 | $9.13 | 817,700 | — | — |
| 2019-03-22 | $8.30 | $9.21 | 1,547,900 | — | — |
| 2019-03-21 | $8.97 | $9.96 | 1,096,300 | — | — |
| 2019-03-20 | $8.89 | $9.87 | 1,037,800 | — | — |
| 2019-03-19 | $8.91 | $9.89 | 1,431,400 | — | — |
| 2019-03-18 | $8.93 | $9.91 | 1,865,200 | — | — |
| 2019-03-15 | $8.47 | $9.40 | 2,288,400 | — | — |
| 2019-03-14 | $8.34 | $9.26 | 1,159,400 | — | — |
| 2019-03-13 | $8.29 | $9.20 | 885,200 | — | — |
| 2019-03-12 | $8.18 | $9.08 | 846,100 | — | — |
| 2019-03-11 | $7.92 | $8.79 | 1,372,600 | — | — |
| 2019-03-08 | $7.64 | $8.48 | 2,130,600 | — | — |
| 2019-03-07 | $8.02 | $8.90 | 1,435,000 | — | — |
| 2019-03-06 | $8.46 | $9.39 | 1,543,500 | — | — |
| 2019-03-05 | $8.74 | $9.70 | 1,318,900 | — | — |
| 2019-03-04 | $8.79 | $9.76 | 1,140,600 | — | — |
| 2019-03-01 | $8.93 | $9.91 | 1,116,700 | — | — |
| 2019-02-28 | $8.63 | $9.58 | 2,343,800 | — | — |
| 2019-02-27 | $8.99 | $9.98 | 1,741,600 | — | — |
| 2019-02-26 | $9.35 | $10.38 | 1,826,200 | — | — |
| 2019-02-25 | $9.12 | $10.12 | 1,877,300 | — | — |
| 2019-02-22 | $9.26 | $10.28 | 1,884,500 | — | — |
| 2019-02-21 | $9.29 | $10.31 | 1,415,200 | — | — |
| 2019-02-20 | $9.18 | $10.19 | 1,763,400 | — | — |
| 2019-02-19 | $8.75 | $9.71 | 1,305,100 | — | — |
| 2019-02-15 | $8.57 | $9.51 | 881,500 | — | — |
| 2019-02-14 | $8.47 | $9.40 | 928,200 | — | — |
| 2019-02-13 | $8.56 | $9.50 | 807,900 | — | — |
| 2019-02-12 | $8.47 | $9.40 | 810,900 | — | — |
| 2019-02-11 | $8.45 | $9.38 | 1,086,700 | — | — |
| 2019-02-08 | $8.46 | $9.39 | 1,310,700 | — | — |
| 2019-02-07 | $8.47 | $9.40 | 2,135,300 | — | — |
| 2019-02-06 | $9.04 | $10.03 | 696,900 | — | — |
| 2019-02-05 | $9.21 | $10.22 | 1,464,400 | — | — |
| 2019-02-04 | $9.11 | $10.11 | 873,500 | — | — |
| 2019-02-01 | $9.00 | $9.99 | 793,800 | — | — |
| 2019-01-31 | $9.20 | $10.21 | 1,024,800 | — | — |
| 2019-01-30 | $8.95 | $9.93 | 2,078,600 | — | — |
| 2019-01-29 | $8.63 | $9.58 | 1,093,600 | — | — |
| 2019-01-28 | $8.54 | $9.48 | 1,241,100 | — | — |
| 2019-01-25 | $9.03 | $10.02 | 1,253,800 | — | — |
| 2019-01-24 | $8.85 | $9.82 | 1,296,300 | — | — |
| 2019-01-23 | $9.07 | $10.07 | 2,092,200 | — | — |
| 2019-01-22 | $8.82 | $9.79 | 2,057,000 | — | — |
| 2019-01-18 | $9.31 | $10.33 | 1,672,700 | — | — |
| 2019-01-17 | $9.09 | $10.09 | 2,188,400 | — | — |
| 2019-01-16 | $8.50 | $9.43 | 1,927,700 | — | — |
| 2019-01-15 | $8.15 | $9.05 | 1,897,600 | — | — |
| 2019-01-14 | $8.53 | $9.47 | 1,188,400 | — | — |
| 2019-01-11 | $8.57 | $9.51 | 1,235,700 | — | — |
| 2019-01-10 | $8.73 | $9.69 | 757,500 | — | — |
| 2019-01-09 | $8.71 | $9.67 | 1,423,500 | — | — |
| 2019-01-08 | $8.36 | $9.28 | 2,196,700 | — | — |
| 2019-01-07 | $8.70 | $9.66 | 2,608,300 | — | — |
| 2019-01-04 | $8.38 | $9.30 | 3,632,000 | — | — |
| 2019-01-03 | $7.31 | $8.11 | 1,601,400 | — | — |
| 2019-01-02 | $7.55 | $8.38 | 1,828,900 | — | — |