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
- 1998-06-30 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 | $8.27 | $8.27 | 184,400 | — | — |
| 2019-12-30 | $8.25 | $8.25 | 247,500 | — | — |
| 2019-12-27 | $8.11 | $8.11 | 198,200 | — | — |
| 2019-12-26 | $8.14 | $8.14 | 159,700 | — | — |
| 2019-12-24 | $8.19 | $8.19 | 291,600 | — | — |
| 2019-12-23 | $8.27 | $8.27 | 377,200 | — | — |
| 2019-12-20 | $8.44 | $8.44 | 261,100 | — | — |
| 2019-12-19 | $8.50 | $8.50 | 769,100 | — | — |
| 2019-12-18 | $8.27 | $8.27 | 674,300 | — | — |
| 2019-12-17 | $8.20 | $8.20 | 453,900 | — | — |
| 2019-12-16 | $8.06 | $8.06 | 363,400 | — | — |
| 2019-12-13 | $7.90 | $7.90 | 455,600 | — | — |
| 2019-12-12 | $7.92 | $7.92 | 545,600 | — | — |
| 2019-12-11 | $7.68 | $7.68 | 663,700 | — | — |
| 2019-12-10 | $7.50 | $7.50 | 275,900 | — | — |
| 2019-12-09 | $7.54 | $7.54 | 367,700 | — | — |
| 2019-12-06 | $7.63 | $7.63 | 318,600 | — | — |
| 2019-12-05 | $7.67 | $7.67 | 381,000 | — | — |
| 2019-12-04 | $7.70 | $7.70 | 304,600 | — | — |
| 2019-12-03 | $7.51 | $7.51 | 396,800 | — | — |
| 2019-12-02 | $7.54 | $7.54 | 554,200 | — | — |
| 2019-11-29 | $7.75 | $7.75 | 164,800 | — | — |
| 2019-11-27 | $7.73 | $7.73 | 229,800 | — | — |
| 2019-11-26 | $7.61 | $7.61 | 390,500 | — | — |
| 2019-11-25 | $7.70 | $7.70 | 192,400 | — | — |
| 2019-11-22 | $7.57 | $7.57 | 322,100 | — | — |
| 2019-11-21 | $7.60 | $7.60 | 236,900 | — | — |
| 2019-11-20 | $7.57 | $7.57 | 367,900 | — | — |
| 2019-11-19 | $7.61 | $7.61 | 268,700 | — | — |
| 2019-11-18 | $7.62 | $7.62 | 312,700 | — | — |
| 2019-11-15 | $7.87 | $7.87 | 209,600 | — | — |
| 2019-11-14 | $7.78 | $7.78 | 409,400 | — | — |
| 2019-11-13 | $8.06 | $8.06 | 224,800 | — | — |
| 2019-11-12 | $7.93 | $7.93 | 180,800 | — | — |
| 2019-11-11 | $8.03 | $8.03 | 336,800 | — | — |
| 2019-11-08 | $7.83 | $7.83 | 442,800 | — | — |
| 2019-11-07 | $7.88 | $7.88 | 591,900 | — | — |
| 2019-11-06 | $7.71 | $7.71 | 500,700 | — | — |
| 2019-11-05 | $7.65 | $7.65 | 1,544,500 | — | — |
| 2019-11-04 | $7.68 | $7.68 | 908,200 | — | — |
| 2019-11-01 | $7.37 | $7.37 | 554,100 | — | — |
| 2019-10-31 | $7.22 | $7.22 | 870,600 | — | — |
| 2019-10-30 | $7.07 | $7.07 | 994,800 | — | — |
| 2019-10-29 | $6.88 | $6.88 | 1,105,000 | — | — |
| 2019-10-28 | $6.91 | $6.91 | 666,200 | — | — |
| 2019-10-25 | $6.43 | $6.43 | 1,396,600 | — | — |
| 2019-10-24 | $6.88 | $6.88 | 389,000 | — | — |
| 2019-10-23 | $6.69 | $6.69 | 790,700 | — | — |
| 2019-10-22 | $6.74 | $6.74 | 312,500 | — | — |
| 2019-10-21 | $6.82 | $6.82 | 212,000 | — | — |
| 2019-10-18 | $6.66 | $6.66 | 323,700 | — | — |
| 2019-10-17 | $6.81 | $6.81 | 136,800 | — | — |
| 2019-10-16 | $6.83 | $6.83 | 206,600 | — | — |
| 2019-10-15 | $6.75 | $6.75 | 174,000 | — | — |
| 2019-10-14 | $6.67 | $6.67 | 83,800 | — | — |
| 2019-10-11 | $6.67 | $6.67 | 116,600 | — | — |
| 2019-10-10 | $6.53 | $6.53 | 307,000 | — | — |
| 2019-10-09 | $6.50 | $6.50 | 120,700 | — | — |
| 2019-10-08 | $6.47 | $6.47 | 429,600 | — | — |
| 2019-10-07 | $6.59 | $6.59 | 205,400 | — | — |
| 2019-10-04 | $6.69 | $6.69 | 208,700 | — | — |
| 2019-10-03 | $6.59 | $6.59 | 252,900 | — | — |
| 2019-10-02 | $6.86 | $6.86 | 348,400 | — | — |
| 2019-10-01 | $6.94 | $6.94 | 257,900 | — | — |
| 2019-09-30 | $7.17 | $7.17 | 146,000 | — | — |
| 2019-09-27 | $7.30 | $7.30 | 108,800 | — | — |
| 2019-09-26 | $7.42 | $7.42 | 166,300 | — | — |
| 2019-09-25 | $7.32 | $7.32 | 126,300 | — | — |
| 2019-09-24 | $7.23 | $7.23 | 143,300 | — | — |
| 2019-09-23 | $7.33 | $7.33 | 114,300 | — | — |
| 2019-09-20 | $7.29 | $7.29 | 218,900 | — | — |
| 2019-09-19 | $7.24 | $7.24 | 99,600 | — | — |
| 2019-09-18 | $7.22 | $7.22 | 63,700 | — | — |
| 2019-09-17 | $7.29 | $7.29 | 144,100 | — | — |
| 2019-09-16 | $7.37 | $7.37 | 179,200 | — | — |
| 2019-09-13 | $7.37 | $7.37 | 253,900 | — | — |
| 2019-09-12 | $7.36 | $7.36 | 405,300 | — | — |
| 2019-09-11 | $7.37 | $7.37 | 205,200 | — | — |
| 2019-09-10 | $7.40 | $7.40 | 229,900 | — | — |
| 2019-09-09 | $7.30 | $7.30 | 393,600 | — | — |
| 2019-09-06 | $7.10 | $7.10 | 203,600 | — | — |
| 2019-09-05 | $6.92 | $6.92 | 221,400 | — | — |
| 2019-09-04 | $6.58 | $6.58 | 221,800 | — | — |
| 2019-09-03 | $6.39 | $6.39 | 242,200 | — | — |
| 2019-08-30 | $6.47 | $6.47 | 95,600 | — | — |
| 2019-08-29 | $6.43 | $6.43 | 173,900 | — | — |
| 2019-08-28 | $6.22 | $6.22 | 185,100 | — | — |
| 2019-08-27 | $6.16 | $6.16 | 315,400 | — | — |
| 2019-08-26 | $6.40 | $6.40 | 282,500 | — | — |
| 2019-08-23 | $6.55 | $6.55 | 223,600 | — | — |
| 2019-08-22 | $6.83 | $6.83 | 198,700 | — | — |
| 2019-08-21 | $6.76 | $6.76 | 384,800 | — | — |
| 2019-08-20 | $6.65 | $6.65 | 245,200 | — | — |
| 2019-08-19 | $6.81 | $6.81 | 196,100 | — | — |
| 2019-08-16 | $6.78 | $6.78 | 240,600 | — | — |
| 2019-08-15 | $6.49 | $6.49 | 552,400 | — | — |
| 2019-08-14 | $6.52 | $6.52 | 248,500 | — | — |
| 2019-08-13 | $6.69 | $6.69 | 183,200 | — | — |
| 2019-08-12 | $6.67 | $6.67 | 119,100 | — | — |
| 2019-08-09 | $6.82 | $6.82 | 552,300 | — | — |
| 2019-08-08 | $6.92 | $6.92 | 316,200 | — | — |
| 2019-08-07 | $6.62 | $6.62 | 255,900 | — | — |
| 2019-08-06 | $6.60 | $6.60 | 239,500 | — | — |
| 2019-08-05 | $6.78 | $6.78 | 155,100 | — | — |
| 2019-08-02 | $6.90 | $6.90 | 344,800 | — | — |
| 2019-08-01 | $6.98 | $6.98 | 409,400 | — | — |
| 2019-07-31 | $7.09 | $7.09 | 491,300 | — | — |
| 2019-07-30 | $7.16 | $7.16 | 673,500 | — | — |
| 2019-07-29 | $7.16 | $7.16 | 480,900 | — | — |
| 2019-07-26 | $7.02 | $7.02 | 349,300 | — | — |
| 2019-07-25 | $6.98 | $6.98 | 885,000 | — | — |
| 2019-07-24 | $7.10 | $7.10 | 763,200 | — | — |
| 2019-07-23 | $6.81 | $6.81 | 278,300 | — | — |
| 2019-07-22 | $6.73 | $6.73 | 189,500 | — | — |
| 2019-07-19 | $6.67 | $6.67 | 300,400 | — | — |
| 2019-07-18 | $6.57 | $6.57 | 146,800 | — | — |
| 2019-07-17 | $6.64 | $6.64 | 248,300 | — | — |
| 2019-07-16 | $6.61 | $6.61 | 228,300 | — | — |
| 2019-07-15 | $6.69 | $6.69 | 597,400 | — | — |
| 2019-07-12 | $6.62 | $6.62 | 365,300 | — | — |
| 2019-07-11 | $6.48 | $6.48 | 482,200 | — | — |
| 2019-07-10 | $6.54 | $6.54 | 579,700 | — | — |
| 2019-07-09 | $6.61 | $6.61 | 168,400 | — | — |
| 2019-07-08 | $6.74 | $6.74 | 284,100 | — | — |
| 2019-07-05 | $6.93 | $6.93 | 416,300 | — | — |
| 2019-07-03 | $6.86 | $6.86 | 149,200 | — | — |
| 2019-07-02 | $6.81 | $6.81 | 370,800 | — | — |
| 2019-07-01 | $7.03 | $7.03 | 944,400 | — | — |
| 2019-06-28 | $6.83 | $6.83 | 160,700 | — | — |
| 2019-06-27 | $6.78 | $6.78 | 180,700 | — | — |
| 2019-06-26 | $6.71 | $6.71 | 999,800 | — | — |
| 2019-06-25 | $6.64 | $6.64 | 290,400 | — | — |
| 2019-06-24 | $6.67 | $6.67 | 213,700 | — | — |
| 2019-06-21 | $6.60 | $6.60 | 188,800 | — | — |
| 2019-06-20 | $6.59 | $6.59 | 498,200 | — | — |
| 2019-06-19 | $6.47 | $6.47 | 399,800 | — | — |
| 2019-06-18 | $6.46 | $6.46 | 344,100 | — | — |
| 2019-06-17 | $6.32 | $6.32 | 291,300 | — | — |
| 2019-06-14 | $6.32 | $6.32 | 287,300 | — | — |
| 2019-06-13 | $6.38 | $6.38 | 300,800 | — | — |
| 2019-06-12 | $6.38 | $6.38 | 174,500 | — | — |
| 2019-06-11 | $6.42 | $6.42 | 241,800 | — | — |
| 2019-06-10 | $6.39 | $6.39 | 167,500 | — | — |
| 2019-06-07 | $6.37 | $6.37 | 180,400 | — | — |
| 2019-06-06 | $6.30 | $6.30 | 160,100 | — | — |
| 2019-06-05 | $6.22 | $6.22 | 419,000 | — | — |
| 2019-06-04 | $6.43 | $6.43 | 180,200 | — | — |
| 2019-06-03 | $6.25 | $6.25 | 240,800 | — | — |
| 2019-05-31 | $6.28 | $6.28 | 283,600 | — | — |
| 2019-05-30 | $6.46 | $6.46 | 274,400 | — | — |
| 2019-05-29 | $6.42 | $6.42 | 430,300 | — | — |
| 2019-05-28 | $6.64 | $6.64 | 313,300 | — | — |
| 2019-05-24 | $6.52 | $6.52 | 363,500 | — | — |
| 2019-05-23 | $6.55 | $6.55 | 468,200 | — | — |
| 2019-05-22 | $6.87 | $6.87 | 292,800 | — | — |
| 2019-05-21 | $7.06 | $7.06 | 376,100 | — | — |
| 2019-05-20 | $6.95 | $6.95 | 306,800 | — | — |
| 2019-05-17 | $6.95 | $6.95 | 223,500 | — | — |
| 2019-05-16 | $7.02 | $7.02 | 572,600 | — | — |
| 2019-05-15 | $7.11 | $7.11 | 521,100 | — | — |
| 2019-05-14 | $7.08 | $7.08 | 707,300 | — | — |
| 2019-05-13 | $7.14 | $7.14 | 732,600 | — | — |
| 2019-05-10 | $7.30 | $7.30 | 291,500 | — | — |
| 2019-05-09 | $7.39 | $7.39 | 442,000 | — | — |
| 2019-05-08 | $7.34 | $7.34 | 501,400 | — | — |
| 2019-05-07 | $7.33 | $7.33 | 313,800 | — | — |
| 2019-05-06 | $7.30 | $7.30 | 405,000 | — | — |
| 2019-05-03 | $7.26 | $7.26 | 385,000 | — | — |
| 2019-05-02 | $7.11 | $7.11 | 475,900 | — | — |
| 2019-05-01 | $7.17 | $7.17 | 973,400 | — | — |
| 2019-04-30 | $7.13 | $7.13 | 462,500 | — | — |
| 2019-04-29 | $7.28 | $7.28 | 509,400 | — | — |
| 2019-04-26 | $7.17 | $7.17 | 995,600 | — | — |
| 2019-04-25 | $7.31 | $7.31 | 1,534,200 | — | — |
| 2019-04-24 | $8.61 | $8.61 | 350,400 | — | — |
| 2019-04-23 | $8.70 | $8.70 | 494,800 | — | — |
| 2019-04-22 | $8.65 | $8.65 | 180,700 | — | — |
| 2019-04-18 | $8.75 | $8.75 | 164,100 | — | — |
| 2019-04-17 | $8.84 | $8.84 | 180,600 | — | — |
| 2019-04-16 | $8.88 | $8.88 | 126,800 | — | — |
| 2019-04-15 | $8.80 | $8.80 | 160,700 | — | — |
| 2019-04-12 | $8.70 | $8.70 | 130,800 | — | — |
| 2019-04-11 | $8.71 | $8.71 | 167,200 | — | — |
| 2019-04-10 | $8.67 | $8.67 | 165,400 | — | — |
| 2019-04-09 | $8.62 | $8.62 | 189,500 | — | — |
| 2019-04-08 | $8.68 | $8.68 | 226,400 | — | — |
| 2019-04-05 | $8.75 | $8.75 | 229,900 | — | — |
| 2019-04-04 | $8.67 | $8.67 | 264,400 | — | — |
| 2019-04-03 | $8.61 | $8.61 | 336,900 | — | — |
| 2019-04-02 | $8.53 | $8.53 | 205,400 | — | — |
| 2019-04-01 | $8.55 | $8.55 | 222,800 | — | — |
| 2019-03-29 | $8.45 | $8.45 | 187,100 | — | — |
| 2019-03-28 | $8.32 | $8.32 | 173,100 | — | — |
| 2019-03-27 | $8.38 | $8.38 | 113,500 | — | — |
| 2019-03-26 | $8.38 | $8.38 | 274,100 | — | — |
| 2019-03-25 | $8.54 | $8.54 | 202,400 | — | — |
| 2019-03-22 | $8.48 | $8.48 | 184,300 | — | — |
| 2019-03-21 | $8.78 | $8.78 | 179,000 | — | — |
| 2019-03-20 | $8.62 | $8.62 | 292,600 | — | — |
| 2019-03-19 | $8.68 | $8.68 | 181,800 | — | — |
| 2019-03-18 | $8.76 | $8.76 | 146,800 | — | — |
| 2019-03-15 | $8.84 | $8.84 | 391,300 | — | — |
| 2019-03-14 | $8.92 | $8.92 | 406,900 | — | — |
| 2019-03-13 | $8.91 | $8.91 | 256,600 | — | — |
| 2019-03-12 | $8.97 | $8.97 | 214,700 | — | — |
| 2019-03-11 | $9.00 | $9.00 | 363,100 | — | — |
| 2019-03-08 | $8.83 | $8.83 | 152,900 | — | — |
| 2019-03-07 | $8.86 | $8.86 | 365,200 | — | — |
| 2019-03-06 | $9.06 | $9.06 | 404,200 | — | — |
| 2019-03-05 | $9.20 | $9.20 | 346,600 | — | — |
| 2019-03-04 | $9.33 | $9.33 | 256,300 | — | — |
| 2019-03-01 | $9.32 | $9.32 | 430,200 | — | — |
| 2019-02-28 | $9.21 | $9.21 | 478,800 | — | — |
| 2019-02-27 | $9.40 | $9.40 | 321,200 | — | — |
| 2019-02-26 | $9.52 | $9.52 | 869,400 | — | — |
| 2019-02-25 | $9.40 | $9.40 | 565,100 | — | — |
| 2019-02-22 | $9.38 | $9.38 | 531,200 | — | — |
| 2019-02-21 | $9.16 | $9.16 | 749,800 | — | — |
| 2019-02-20 | $9.07 | $9.07 | 495,900 | — | — |
| 2019-02-19 | $9.13 | $9.13 | 645,300 | — | — |
| 2019-02-15 | $8.95 | $8.95 | 603,300 | — | — |
| 2019-02-14 | $8.79 | $8.79 | 780,000 | — | — |
| 2019-02-13 | $8.70 | $8.70 | 609,300 | — | — |
| 2019-02-12 | $8.67 | $8.67 | 766,400 | — | — |
| 2019-02-11 | $8.66 | $8.66 | 803,300 | — | — |
| 2019-02-08 | $8.28 | $8.28 | 583,900 | — | — |
| 2019-02-07 | $8.23 | $8.23 | 751,300 | — | — |
| 2019-02-06 | $8.21 | $8.21 | 787,500 | — | — |
| 2019-02-05 | $8.04 | $8.04 | 864,200 | — | — |
| 2019-02-04 | $8.01 | $8.01 | 937,900 | — | — |
| 2019-02-01 | $8.10 | $8.10 | 2,769,500 | — | — |
| 2019-01-31 | $9.93 | $9.93 | 605,200 | — | — |
| 2019-01-30 | $9.82 | $9.82 | 315,900 | — | — |
| 2019-01-29 | $9.81 | $9.81 | 491,400 | — | — |
| 2019-01-28 | $9.49 | $9.49 | 277,000 | — | — |
| 2019-01-25 | $9.64 | $9.64 | 411,700 | — | — |
| 2019-01-24 | $9.35 | $9.35 | 360,500 | — | — |
| 2019-01-23 | $9.15 | $9.15 | 228,100 | — | — |
| 2019-01-22 | $9.15 | $9.15 | 295,300 | — | — |
| 2019-01-18 | $9.20 | $9.20 | 499,100 | — | — |
| 2019-01-17 | $9.18 | $9.18 | 526,500 | — | — |
| 2019-01-16 | $9.09 | $9.09 | 289,500 | — | — |
| 2019-01-15 | $9.06 | $9.06 | 357,600 | — | — |
| 2019-01-14 | $9.07 | $9.07 | 329,000 | — | — |
| 2019-01-11 | $9.20 | $9.20 | 489,800 | — | — |
| 2019-01-10 | $9.07 | $9.07 | 644,700 | — | — |
| 2019-01-09 | $8.92 | $8.92 | 361,200 | — | — |
| 2019-01-08 | $8.76 | $8.76 | 248,900 | — | — |
| 2019-01-07 | $8.83 | $8.83 | 374,000 | — | — |
| 2019-01-04 | $8.67 | $8.67 | 297,800 | — | — |
| 2019-01-03 | $8.71 | $8.71 | 340,400 | — | — |
| 2019-01-02 | $8.84 | $8.84 | 408,800 | — | — |