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
- 2010-11-04 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 | $9.53 | $15.30 | 539,900 | — | — |
| 2019-12-30 | $9.51 | $15.26 | 646,900 | — | — |
| 2019-12-27 | $9.59 | $15.39 | 471,100 | — | — |
| 2019-12-26 | $9.66 | $15.50 | 471,700 | — | — |
| 2019-12-24 | $9.61 | $15.42 | 473,600 | — | — |
| 2019-12-23 | $9.58 | $15.38 | 723,300 | — | — |
| 2019-12-20 | $9.58 | $15.38 | 770,500 | — | — |
| 2019-12-19 | $9.68 | $15.54 | 822,600 | — | — |
| 2019-12-18 | $9.41 | $15.10 | 981,300 | — | — |
| 2019-12-17 | $9.34 | $14.99 | 757,300 | — | — |
| 2019-12-16 | $9.42 | $15.12 | 781,100 | — | — |
| 2019-12-13 | $9.23 | $14.81 | 999,600 | — | — |
| 2019-12-12 | $9.38 | $15.05 | 1,180,500 | — | — |
| 2019-12-11 | $9.08 | $14.57 | 800,100 | — | — |
| 2019-12-10 | $8.85 | $14.20 | 635,200 | — | — |
| 2019-12-09 | $8.90 | $14.28 | 793,400 | — | — |
| 2019-12-06 | $8.89 | $14.27 | 947,700 | — | — |
| 2019-12-05 | $8.85 | $14.20 | 1,112,800 | — | — |
| 2019-12-04 | $8.58 | $13.77 | 996,300 | — | — |
| 2019-12-03 | $8.26 | $13.26 | 821,900 | — | — |
| 2019-12-02 | $8.33 | $13.37 | 1,125,300 | — | — |
| 2019-11-29 | $8.23 | $13.21 | 327,700 | — | — |
| 2019-11-27 | $8.12 | $13.03 | 957,800 | — | — |
| 2019-11-26 | $8.25 | $13.24 | 744,400 | — | — |
| 2019-11-25 | $8.22 | $13.19 | 855,200 | — | — |
| 2019-11-22 | $8.02 | $12.87 | 1,073,700 | — | — |
| 2019-11-21 | $8.14 | $13.06 | 948,100 | — | — |
| 2019-11-20 | $8.32 | $13.35 | 1,181,300 | — | — |
| 2019-11-19 | $8.40 | $13.48 | 1,284,900 | — | — |
| 2019-11-18 | $8.08 | $12.97 | 1,188,400 | — | — |
| 2019-11-15 | $8.09 | $12.98 | 497,100 | — | — |
| 2019-11-14 | $8.01 | $12.86 | 533,900 | — | — |
| 2019-11-13 | $8.03 | $12.89 | 750,800 | — | — |
| 2019-11-12 | $8.22 | $13.19 | 1,377,500 | — | — |
| 2019-11-11 | $8.25 | $13.24 | 1,006,100 | — | — |
| 2019-11-08 | $8.05 | $12.92 | 2,461,200 | — | — |
| 2019-11-07 | $7.53 | $12.09 | 755,000 | — | — |
| 2019-11-06 | $7.61 | $12.21 | 657,800 | — | — |
| 2019-11-05 | $7.72 | $12.39 | 572,000 | — | — |
| 2019-11-04 | $7.65 | $12.28 | 808,300 | — | — |
| 2019-11-01 | $7.87 | $12.63 | 1,117,500 | — | — |
| 2019-10-31 | $7.86 | $12.62 | 636,000 | — | — |
| 2019-10-30 | $7.99 | $12.82 | 897,800 | — | — |
| 2019-10-29 | $8.18 | $13.13 | 1,693,800 | — | — |
| 2019-10-28 | $7.90 | $12.68 | 1,379,000 | — | — |
| 2019-10-25 | $7.39 | $11.86 | 987,800 | — | — |
| 2019-10-24 | $7.06 | $11.33 | 1,268,500 | — | — |
| 2019-10-23 | $7.32 | $11.75 | 672,600 | — | — |
| 2019-10-22 | $7.06 | $11.33 | 562,500 | — | — |
| 2019-10-21 | $6.85 | $10.99 | 571,500 | — | — |
| 2019-10-18 | $6.85 | $10.87 | 508,100 | — | — |
| 2019-10-17 | $6.89 | $10.94 | 321,100 | — | — |
| 2019-10-16 | $6.69 | $10.62 | 336,500 | — | — |
| 2019-10-15 | $6.70 | $10.64 | 271,500 | — | — |
| 2019-10-14 | $6.69 | $10.62 | 513,700 | — | — |
| 2019-10-11 | $6.60 | $10.48 | 402,300 | — | — |
| 2019-10-10 | $6.47 | $10.27 | 186,200 | — | — |
| 2019-10-09 | $6.22 | $9.87 | 232,700 | — | — |
| 2019-10-08 | $6.08 | $9.65 | 283,700 | — | — |
| 2019-10-07 | $6.18 | $9.81 | 286,600 | — | — |
| 2019-10-04 | $6.12 | $9.72 | 210,000 | — | — |
| 2019-10-03 | $5.97 | $9.48 | 227,700 | — | — |
| 2019-10-02 | $5.91 | $9.38 | 396,800 | — | — |
| 2019-10-01 | $5.95 | $9.45 | 320,300 | — | — |
| 2019-09-30 | $6.07 | $9.64 | 399,100 | — | — |
| 2019-09-27 | $6.15 | $9.76 | 208,200 | — | — |
| 2019-09-26 | $6.14 | $9.75 | 242,600 | — | — |
| 2019-09-25 | $6.24 | $9.91 | 347,600 | — | — |
| 2019-09-24 | $6.24 | $9.91 | 284,300 | — | — |
| 2019-09-23 | $6.24 | $9.91 | 237,100 | — | — |
| 2019-09-20 | $6.22 | $9.87 | 447,000 | — | — |
| 2019-09-19 | $6.29 | $9.99 | 173,700 | — | — |
| 2019-09-18 | $6.34 | $10.07 | 229,200 | — | — |
| 2019-09-17 | $6.35 | $10.08 | 212,400 | — | — |
| 2019-09-16 | $6.42 | $10.19 | 487,200 | — | — |
| 2019-09-13 | $6.45 | $10.24 | 298,900 | — | — |
| 2019-09-12 | $6.42 | $10.19 | 353,800 | — | — |
| 2019-09-11 | $6.38 | $10.13 | 537,700 | — | — |
| 2019-09-10 | $6.06 | $9.62 | 384,500 | — | — |
| 2019-09-09 | $6.09 | $9.67 | 396,800 | — | — |
| 2019-09-06 | $5.97 | $9.48 | 199,300 | — | — |
| 2019-09-05 | $6.00 | $9.53 | 420,300 | — | — |
| 2019-09-04 | $5.90 | $9.37 | 298,400 | — | — |
| 2019-09-03 | $5.73 | $9.10 | 255,700 | — | — |
| 2019-08-30 | $5.79 | $9.19 | 117,500 | — | — |
| 2019-08-29 | $5.79 | $9.19 | 195,700 | — | — |
| 2019-08-28 | $5.73 | $9.10 | 211,000 | — | — |
| 2019-08-27 | $5.57 | $8.84 | 297,100 | — | — |
| 2019-08-26 | $5.72 | $9.08 | 160,000 | — | — |
| 2019-08-23 | $5.68 | $9.02 | 453,000 | — | — |
| 2019-08-22 | $5.80 | $9.21 | 256,200 | — | — |
| 2019-08-21 | $5.68 | $9.02 | 348,800 | — | — |
| 2019-08-20 | $5.45 | $8.65 | 439,900 | — | — |
| 2019-08-19 | $5.44 | $8.64 | 420,200 | — | — |
| 2019-08-16 | $5.31 | $8.43 | 169,400 | — | — |
| 2019-08-15 | $5.14 | $8.16 | 225,100 | — | — |
| 2019-08-14 | $5.21 | $8.27 | 323,100 | — | — |
| 2019-08-13 | $5.38 | $8.54 | 255,800 | — | — |
| 2019-08-12 | $5.37 | $8.53 | 207,000 | — | — |
| 2019-08-09 | $5.37 | $8.53 | 220,500 | — | — |
| 2019-08-08 | $5.51 | $8.75 | 491,200 | — | — |
| 2019-08-07 | $5.45 | $8.65 | 237,200 | — | — |
| 2019-08-06 | $5.45 | $8.65 | 323,400 | — | — |
| 2019-08-05 | $5.40 | $8.57 | 371,800 | — | — |
| 2019-08-02 | $5.70 | $9.05 | 352,100 | — | — |
| 2019-08-01 | $5.84 | $9.27 | 620,300 | — | — |
| 2019-07-31 | $6.03 | $9.57 | 686,200 | — | — |
| 2019-07-30 | $6.04 | $9.59 | 425,100 | — | — |
| 2019-07-29 | $6.00 | $9.53 | 661,400 | — | — |
| 2019-07-26 | $6.01 | $9.54 | 849,300 | — | — |
| 2019-07-25 | $5.85 | $9.29 | 839,800 | — | — |
| 2019-07-24 | $5.82 | $9.24 | 509,100 | — | — |
| 2019-07-23 | $5.58 | $8.86 | 311,800 | — | — |
| 2019-07-22 | $5.30 | $8.41 | 261,700 | — | — |
| 2019-07-19 | $5.44 | $8.64 | 363,800 | — | — |
| 2019-07-18 | $5.73 | $8.98 | 404,900 | — | — |
| 2019-07-17 | $5.70 | $8.93 | 439,200 | — | — |
| 2019-07-16 | $5.55 | $8.70 | 288,300 | — | — |
| 2019-07-15 | $5.54 | $8.68 | 204,200 | — | — |
| 2019-07-12 | $5.57 | $8.73 | 394,800 | — | — |
| 2019-07-11 | $5.49 | $8.60 | 316,900 | — | — |
| 2019-07-10 | $5.49 | $8.60 | 296,100 | — | — |
| 2019-07-09 | $5.50 | $8.62 | 268,800 | — | — |
| 2019-07-08 | $5.50 | $8.62 | 370,700 | — | — |
| 2019-07-05 | $5.48 | $8.59 | 218,000 | — | — |
| 2019-07-03 | $5.36 | $8.40 | 224,200 | — | — |
| 2019-07-02 | $5.33 | $8.35 | 203,300 | — | — |
| 2019-07-01 | $5.31 | $8.32 | 353,000 | — | — |
| 2019-06-28 | $5.13 | $8.04 | 488,700 | — | — |
| 2019-06-27 | $5.09 | $7.98 | 205,200 | — | — |
| 2019-06-26 | $5.03 | $7.88 | 168,900 | — | — |
| 2019-06-25 | $4.97 | $7.79 | 297,300 | — | — |
| 2019-06-24 | $5.05 | $7.91 | 328,300 | — | — |
| 2019-06-21 | $5.15 | $8.07 | 318,500 | — | — |
| 2019-06-20 | $5.20 | $8.15 | 204,600 | — | — |
| 2019-06-19 | $5.18 | $8.12 | 170,300 | — | — |
| 2019-06-18 | $5.22 | $8.18 | 313,300 | — | — |
| 2019-06-17 | $5.20 | $8.15 | 240,400 | — | — |
| 2019-06-14 | $5.07 | $7.94 | 139,300 | — | — |
| 2019-06-13 | $5.12 | $8.02 | 189,900 | — | — |
| 2019-06-12 | $5.14 | $8.05 | 226,400 | — | — |
| 2019-06-11 | $5.21 | $8.16 | 189,500 | — | — |
| 2019-06-10 | $5.17 | $8.10 | 179,100 | — | — |
| 2019-06-07 | $5.10 | $7.99 | 197,200 | — | — |
| 2019-06-06 | $5.10 | $7.99 | 167,200 | — | — |
| 2019-06-05 | $5.11 | $8.01 | 181,600 | — | — |
| 2019-06-04 | $5.18 | $8.12 | 334,800 | — | — |
| 2019-06-03 | $5.10 | $7.99 | 253,900 | — | — |
| 2019-05-31 | $5.12 | $8.02 | 263,400 | — | — |
| 2019-05-30 | $5.23 | $8.20 | 238,000 | — | — |
| 2019-05-29 | $5.29 | $8.29 | 193,700 | — | — |
| 2019-05-28 | $5.30 | $8.31 | 236,400 | — | — |
| 2019-05-24 | $5.23 | $8.20 | 490,200 | — | — |
| 2019-05-23 | $5.23 | $8.20 | 562,300 | — | — |
| 2019-05-22 | $5.57 | $8.73 | 417,100 | — | — |
| 2019-05-21 | $5.71 | $8.95 | 176,300 | — | — |
| 2019-05-20 | $5.70 | $8.93 | 257,900 | — | — |
| 2019-05-17 | $5.82 | $9.12 | 476,500 | — | — |
| 2019-05-16 | $5.71 | $8.95 | 166,200 | — | — |
| 2019-05-15 | $5.66 | $8.87 | 274,100 | — | — |
| 2019-05-14 | $5.72 | $8.96 | 179,600 | — | — |
| 2019-05-13 | $5.66 | $8.87 | 329,000 | — | — |
| 2019-05-10 | $5.80 | $9.09 | 233,700 | — | — |
| 2019-05-09 | $5.76 | $9.03 | 193,400 | — | — |
| 2019-05-08 | $5.81 | $9.10 | 247,500 | — | — |
| 2019-05-07 | $5.76 | $9.03 | 312,400 | — | — |
| 2019-05-06 | $5.91 | $9.26 | 286,900 | — | — |
| 2019-05-03 | $6.15 | $9.64 | 326,400 | — | — |
| 2019-05-02 | $5.98 | $9.37 | 267,300 | — | — |
| 2019-05-01 | $5.99 | $9.39 | 389,100 | — | — |
| 2019-04-30 | $6.04 | $9.46 | 400,900 | — | — |
| 2019-04-29 | $5.88 | $9.21 | 301,500 | — | — |
| 2019-04-26 | $5.86 | $9.18 | 248,500 | — | — |
| 2019-04-25 | $5.78 | $9.06 | 411,800 | — | — |
| 2019-04-24 | $5.95 | $9.32 | 461,200 | — | — |
| 2019-04-23 | $5.90 | $9.25 | 763,400 | — | — |
| 2019-04-22 | $5.63 | $8.82 | 256,900 | — | — |
| 2019-04-18 | $5.74 | $8.99 | 222,600 | — | — |
| 2019-04-17 | $5.76 | $8.91 | 270,100 | — | — |
| 2019-04-16 | $5.72 | $8.85 | 180,600 | — | — |
| 2019-04-15 | $5.69 | $8.80 | 141,300 | — | — |
| 2019-04-12 | $5.68 | $8.79 | 229,100 | — | — |
| 2019-04-11 | $5.68 | $8.79 | 160,400 | — | — |
| 2019-04-10 | $5.65 | $8.74 | 265,300 | — | — |
| 2019-04-09 | $5.48 | $8.48 | 173,400 | — | — |
| 2019-04-08 | $5.51 | $8.52 | 230,600 | — | — |
| 2019-04-05 | $5.60 | $8.66 | 418,300 | — | — |
| 2019-04-04 | $5.35 | $8.28 | 198,200 | — | — |
| 2019-04-03 | $5.30 | $8.20 | 170,400 | — | — |
| 2019-04-02 | $5.26 | $8.14 | 254,900 | — | — |
| 2019-04-01 | $5.37 | $8.31 | 283,300 | — | — |
| 2019-03-29 | $5.20 | $8.04 | 357,200 | — | — |
| 2019-03-28 | $5.08 | $7.86 | 173,100 | — | — |
| 2019-03-27 | $5.09 | $7.87 | 214,200 | — | — |
| 2019-03-26 | $5.01 | $7.75 | 340,300 | — | — |
| 2019-03-25 | $4.89 | $7.56 | 375,400 | — | — |
| 2019-03-22 | $4.90 | $7.58 | 462,400 | — | — |
| 2019-03-21 | $5.07 | $7.84 | 634,300 | — | — |
| 2019-03-20 | $5.00 | $7.73 | 408,800 | — | — |
| 2019-03-19 | $5.11 | $7.90 | 256,900 | — | — |
| 2019-03-18 | $5.18 | $8.01 | 198,100 | — | — |
| 2019-03-15 | $5.23 | $8.09 | 719,200 | — | — |
| 2019-03-14 | $5.10 | $7.89 | 172,400 | — | — |
| 2019-03-13 | $5.16 | $7.98 | 252,200 | — | — |
| 2019-03-12 | $4.97 | $7.69 | 625,000 | — | — |
| 2019-03-11 | $4.89 | $7.56 | 281,800 | — | — |
| 2019-03-08 | $4.93 | $7.63 | 291,800 | — | — |
| 2019-03-07 | $5.04 | $7.80 | 255,000 | — | — |
| 2019-03-06 | $5.06 | $7.83 | 348,200 | — | — |
| 2019-03-05 | $5.14 | $7.95 | 201,600 | — | — |
| 2019-03-04 | $5.19 | $8.03 | 228,000 | — | — |
| 2019-03-01 | $5.13 | $7.94 | 287,100 | — | — |
| 2019-02-28 | $5.20 | $8.04 | 181,400 | — | — |
| 2019-02-27 | $5.28 | $8.17 | 165,300 | — | — |
| 2019-02-26 | $5.31 | $8.21 | 211,600 | — | — |
| 2019-02-25 | $5.26 | $8.14 | 263,700 | — | — |
| 2019-02-22 | $5.35 | $8.28 | 239,400 | — | — |
| 2019-02-21 | $5.32 | $8.23 | 278,400 | — | — |
| 2019-02-20 | $5.30 | $8.20 | 298,900 | — | — |
| 2019-02-19 | $5.30 | $8.20 | 398,800 | — | — |
| 2019-02-15 | $5.20 | $8.04 | 313,200 | — | — |
| 2019-02-14 | $5.08 | $7.86 | 240,900 | — | — |
| 2019-02-13 | $5.03 | $7.78 | 344,900 | — | — |
| 2019-02-12 | $4.96 | $7.67 | 312,900 | — | — |
| 2019-02-11 | $4.77 | $7.38 | 189,300 | — | — |
| 2019-02-08 | $4.65 | $7.19 | 302,000 | — | — |
| 2019-02-07 | $4.76 | $7.36 | 323,500 | — | — |
| 2019-02-06 | $4.92 | $7.61 | 246,700 | — | — |
| 2019-02-05 | $4.91 | $7.59 | 195,600 | — | — |
| 2019-02-04 | $4.93 | $7.63 | 355,500 | — | — |
| 2019-02-01 | $5.04 | $7.80 | 449,100 | — | — |
| 2019-01-31 | $5.08 | $7.86 | 518,600 | — | — |
| 2019-01-30 | $5.01 | $7.75 | 320,900 | — | — |
| 2019-01-29 | $5.04 | $7.80 | 427,600 | — | — |
| 2019-01-28 | $5.02 | $7.76 | 404,300 | — | — |
| 2019-01-25 | $5.14 | $7.95 | 525,100 | — | — |
| 2019-01-24 | $5.14 | $7.95 | 942,200 | — | — |
| 2019-01-23 | $4.81 | $7.44 | 267,800 | — | — |
| 2019-01-22 | $4.81 | $7.44 | 272,400 | — | — |
| 2019-01-18 | $4.96 | $7.67 | 468,000 | — | — |
| 2019-01-17 | $4.97 | $7.57 | 492,700 | — | — |
| 2019-01-16 | $4.91 | $7.48 | 240,800 | — | — |
| 2019-01-15 | $4.94 | $7.53 | 291,300 | — | — |
| 2019-01-14 | $4.89 | $7.45 | 256,300 | — | — |
| 2019-01-11 | $5.04 | $7.68 | 186,200 | — | — |
| 2019-01-10 | $5.02 | $7.65 | 305,400 | — | — |
| 2019-01-09 | $5.07 | $7.73 | 256,100 | — | — |
| 2019-01-08 | $5.04 | $7.68 | 270,500 | — | — |
| 2019-01-07 | $5.03 | $7.66 | 396,300 | — | — |
| 2019-01-04 | $4.90 | $7.47 | 439,400 | — | — |
| 2019-01-03 | $4.72 | $7.19 | 386,900 | — | — |
| 2019-01-02 | $4.61 | $7.02 | 313,800 | — | — |