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
- 2016-12-13 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 | $6.20 | $6.20 | 1,298,100 | — | — |
| 2019-12-30 | $6.03 | $6.03 | 1,356,200 | — | — |
| 2019-12-27 | $5.99 | $5.99 | 1,088,000 | — | — |
| 2019-12-26 | $6.20 | $6.20 | 703,900 | — | — |
| 2019-12-24 | $6.38 | $6.38 | 461,600 | — | — |
| 2019-12-23 | $6.58 | $6.58 | 595,400 | — | — |
| 2019-12-20 | $6.61 | $6.61 | 2,156,100 | — | — |
| 2019-12-19 | $6.55 | $6.55 | 1,330,000 | — | — |
| 2019-12-18 | $6.53 | $6.53 | 1,886,800 | — | — |
| 2019-12-17 | $6.51 | $6.51 | 1,041,300 | — | — |
| 2019-12-16 | $6.45 | $6.45 | 1,442,800 | — | — |
| 2019-12-13 | $6.24 | $6.24 | 899,100 | — | — |
| 2019-12-12 | $6.34 | $6.34 | 1,098,000 | — | — |
| 2019-12-11 | $6.22 | $6.22 | 728,100 | — | — |
| 2019-12-10 | $6.29 | $6.29 | 983,400 | — | — |
| 2019-12-09 | $6.39 | $6.39 | 843,700 | — | — |
| 2019-12-06 | $6.55 | $6.55 | 1,185,800 | — | — |
| 2019-12-05 | $6.40 | $6.40 | 2,217,200 | — | — |
| 2019-12-04 | $6.80 | $6.80 | 1,430,900 | — | — |
| 2019-12-03 | $6.75 | $6.75 | 1,737,300 | — | — |
| 2019-12-02 | $6.80 | $6.80 | 1,864,200 | — | — |
| 2019-11-29 | $6.77 | $6.77 | 707,000 | — | — |
| 2019-11-27 | $6.85 | $6.85 | 2,308,000 | — | — |
| 2019-11-26 | $6.25 | $6.25 | 1,485,100 | — | — |
| 2019-11-25 | $6.40 | $6.40 | 1,312,900 | — | — |
| 2019-11-22 | $6.37 | $6.37 | 1,461,600 | — | — |
| 2019-11-21 | $6.15 | $6.15 | 1,267,600 | — | — |
| 2019-11-20 | $6.17 | $6.17 | 1,314,800 | — | — |
| 2019-11-19 | $6.32 | $6.32 | 1,196,400 | — | — |
| 2019-11-18 | $6.44 | $6.44 | 1,172,200 | — | — |
| 2019-11-15 | $6.65 | $6.65 | 992,500 | — | — |
| 2019-11-14 | $6.56 | $6.56 | 1,231,300 | — | — |
| 2019-11-13 | $6.63 | $6.63 | 2,016,800 | — | — |
| 2019-11-12 | $6.60 | $6.60 | 1,241,400 | — | — |
| 2019-11-11 | $6.58 | $6.58 | 1,790,800 | — | — |
| 2019-11-08 | $7.00 | $7.00 | 1,560,200 | — | — |
| 2019-11-07 | $7.38 | $7.38 | 3,093,700 | — | — |
| 2019-11-06 | $6.62 | $6.62 | 2,227,600 | — | — |
| 2019-11-05 | $6.67 | $6.67 | 2,139,100 | — | — |
| 2019-11-04 | $6.54 | $6.54 | 1,897,800 | — | — |
| 2019-11-01 | $6.37 | $6.37 | 1,804,800 | — | — |
| 2019-10-31 | $6.18 | $6.18 | 1,766,700 | — | — |
| 2019-10-30 | $6.12 | $6.12 | 1,107,800 | — | — |
| 2019-10-29 | $6.14 | $6.14 | 1,102,000 | — | — |
| 2019-10-28 | $6.06 | $6.06 | 1,765,100 | — | — |
| 2019-10-25 | $5.88 | $5.88 | 886,800 | — | — |
| 2019-10-24 | $5.90 | $5.90 | 1,104,100 | — | — |
| 2019-10-23 | $5.95 | $5.95 | 1,621,800 | — | — |
| 2019-10-22 | $5.78 | $5.78 | 1,199,800 | — | — |
| 2019-10-21 | $5.84 | $5.84 | 1,194,800 | — | — |
| 2019-10-18 | $5.76 | $5.76 | 1,223,200 | — | — |
| 2019-10-17 | $5.87 | $5.87 | 1,791,100 | — | — |
| 2019-10-16 | $5.79 | $5.79 | 1,028,500 | — | — |
| 2019-10-15 | $5.74 | $5.74 | 2,542,300 | — | — |
| 2019-10-14 | $5.57 | $5.57 | 2,245,400 | — | — |
| 2019-10-11 | $5.41 | $5.41 | 3,184,800 | — | — |
| 2019-10-10 | $5.43 | $5.43 | 2,004,000 | — | — |
| 2019-10-09 | $5.33 | $5.33 | 1,615,400 | — | — |
| 2019-10-08 | $5.46 | $5.46 | 3,027,200 | — | — |
| 2019-10-07 | $5.81 | $5.81 | 3,119,100 | — | — |
| 2019-10-04 | $6.00 | $6.00 | 1,476,600 | — | — |
| 2019-10-03 | $5.91 | $5.91 | 4,344,400 | — | — |
| 2019-10-02 | $6.12 | $6.12 | 1,872,900 | — | — |
| 2019-10-01 | $6.16 | $6.16 | 1,367,700 | — | — |
| 2019-09-30 | $6.22 | $6.22 | 2,040,500 | — | — |
| 2019-09-27 | $6.34 | $6.34 | 1,480,000 | — | — |
| 2019-09-26 | $6.26 | $6.26 | 1,566,100 | — | — |
| 2019-09-25 | $6.35 | $6.35 | 2,071,700 | — | — |
| 2019-09-24 | $6.24 | $6.24 | 3,670,700 | — | — |
| 2019-09-23 | $6.73 | $6.73 | 2,539,000 | — | — |
| 2019-09-20 | $6.82 | $6.82 | 3,181,500 | — | — |
| 2019-09-19 | $7.06 | $7.06 | 2,696,600 | — | — |
| 2019-09-18 | $6.99 | $6.99 | 2,720,000 | — | — |
| 2019-09-17 | $6.91 | $6.91 | 2,249,900 | — | — |
| 2019-09-16 | $7.20 | $7.20 | 2,339,400 | — | — |
| 2019-09-13 | $7.06 | $7.06 | 1,843,900 | — | — |
| 2019-09-12 | $7.07 | $7.07 | 4,381,200 | — | — |
| 2019-09-11 | $7.09 | $7.09 | 2,962,200 | — | — |
| 2019-09-10 | $7.01 | $7.01 | 3,871,500 | — | — |
| 2019-09-09 | $6.50 | $6.50 | 4,951,200 | — | — |
| 2019-09-06 | $6.51 | $6.51 | 4,648,100 | — | — |
| 2019-09-05 | $6.16 | $6.16 | 5,118,300 | — | — |
| 2019-09-04 | $6.19 | $6.19 | 3,677,400 | — | — |
| 2019-09-03 | $5.99 | $5.99 | 4,134,800 | — | — |
| 2019-08-30 | $6.51 | $6.51 | 1,595,700 | — | — |
| 2019-08-29 | $6.46 | $6.46 | 2,041,700 | — | — |
| 2019-08-28 | $6.21 | $6.21 | 2,306,500 | — | — |
| 2019-08-27 | $6.23 | $6.23 | 4,092,100 | — | — |
| 2019-08-26 | $6.40 | $6.40 | 2,807,800 | — | — |
| 2019-08-23 | $6.65 | $6.65 | 3,696,200 | — | — |
| 2019-08-22 | $6.98 | $6.98 | 1,882,600 | — | — |
| 2019-08-21 | $7.19 | $7.19 | 2,414,700 | — | — |
| 2019-08-20 | $7.15 | $7.15 | 2,365,400 | — | — |
| 2019-08-19 | $7.08 | $7.08 | 3,528,000 | — | — |
| 2019-08-16 | $6.64 | $6.64 | 4,626,600 | — | — |
| 2019-08-15 | $6.68 | $6.68 | 6,716,600 | — | — |
| 2019-08-14 | $6.60 | $6.60 | 6,569,900 | — | — |
| 2019-08-13 | $6.60 | $6.60 | 5,928,600 | — | — |
| 2019-08-12 | $6.71 | $6.71 | 6,010,400 | — | — |
| 2019-08-09 | $6.38 | $6.38 | 10,554,000 | — | — |
| 2019-08-08 | $8.66 | $8.66 | 3,331,900 | — | — |
| 2019-08-07 | $8.34 | $8.34 | 2,212,700 | — | — |
| 2019-08-06 | $8.35 | $8.35 | 2,665,000 | — | — |
| 2019-08-05 | $8.43 | $8.43 | 1,985,500 | — | — |
| 2019-08-02 | $9.04 | $9.04 | 2,510,800 | — | — |
| 2019-08-01 | $9.08 | $9.08 | 1,564,600 | — | — |
| 2019-07-31 | $9.10 | $9.10 | 2,214,000 | — | — |
| 2019-07-30 | $9.12 | $9.12 | 1,886,100 | — | — |
| 2019-07-29 | $9.15 | $9.15 | 1,229,600 | — | — |
| 2019-07-26 | $9.25 | $9.25 | 1,613,200 | — | — |
| 2019-07-25 | $8.92 | $8.92 | 1,755,100 | — | — |
| 2019-07-24 | $9.27 | $9.27 | 2,626,300 | — | — |
| 2019-07-23 | $8.89 | $8.89 | 1,407,900 | — | — |
| 2019-07-22 | $8.95 | $8.95 | 1,198,400 | — | — |
| 2019-07-19 | $9.10 | $9.10 | 1,464,500 | — | — |
| 2019-07-18 | $9.18 | $9.18 | 1,410,200 | — | — |
| 2019-07-17 | $9.19 | $9.19 | 2,674,400 | — | — |
| 2019-07-16 | $9.15 | $9.15 | 2,423,100 | — | — |
| 2019-07-15 | $8.88 | $8.88 | 2,928,300 | — | — |
| 2019-07-12 | $8.97 | $8.97 | 4,443,100 | — | — |
| 2019-07-11 | $8.99 | $8.99 | 3,402,500 | — | — |
| 2019-07-10 | $9.58 | $9.58 | 1,292,200 | — | — |
| 2019-07-09 | $9.66 | $9.66 | 1,843,100 | — | — |
| 2019-07-08 | $9.69 | $9.69 | 2,522,700 | — | — |
| 2019-07-05 | $9.86 | $9.86 | 1,500,900 | — | — |
| 2019-07-03 | $9.73 | $9.73 | 766,600 | — | — |
| 2019-07-02 | $9.59 | $9.59 | 1,896,700 | — | — |
| 2019-07-01 | $9.76 | $9.76 | 3,043,400 | — | — |
| 2019-06-28 | $9.59 | $9.59 | 21,437,000 | — | — |
| 2019-06-27 | $9.01 | $9.01 | 1,486,700 | — | — |
| 2019-06-26 | $8.95 | $8.95 | 1,638,300 | — | — |
| 2019-06-25 | $8.89 | $8.89 | 2,237,600 | — | — |
| 2019-06-24 | $8.95 | $8.95 | 2,709,100 | — | — |
| 2019-06-21 | $9.24 | $9.24 | 2,667,000 | — | — |
| 2019-06-20 | $9.21 | $9.21 | 1,424,600 | — | — |
| 2019-06-19 | $9.14 | $9.14 | 1,419,400 | — | — |
| 2019-06-18 | $9.08 | $9.08 | 1,792,000 | — | — |
| 2019-06-17 | $9.09 | $9.09 | 1,644,000 | — | — |
| 2019-06-14 | $9.04 | $9.04 | 1,990,500 | — | — |
| 2019-06-13 | $9.17 | $9.17 | 2,561,100 | — | — |
| 2019-06-12 | $8.89 | $8.89 | 2,543,100 | — | — |
| 2019-06-11 | $9.04 | $9.04 | 1,765,200 | — | — |
| 2019-06-10 | $9.03 | $9.03 | 2,560,600 | — | — |
| 2019-06-07 | $9.00 | $9.00 | 4,157,600 | — | — |
| 2019-06-06 | $8.77 | $8.77 | 3,043,000 | — | — |
| 2019-06-05 | $8.87 | $8.87 | 2,051,800 | — | — |
| 2019-06-04 | $9.19 | $9.19 | 2,087,300 | — | — |
| 2019-06-03 | $9.03 | $9.03 | 3,514,300 | — | — |
| 2019-05-31 | $8.90 | $8.90 | 3,171,800 | — | — |
| 2019-05-30 | $9.14 | $9.14 | 1,755,300 | — | — |
| 2019-05-29 | $9.12 | $9.12 | 2,006,100 | — | — |
| 2019-05-28 | $9.17 | $9.17 | 2,589,700 | — | — |
| 2019-05-24 | $9.22 | $9.22 | 2,021,700 | — | — |
| 2019-05-23 | $9.34 | $9.34 | 3,261,800 | — | — |
| 2019-05-22 | $9.60 | $9.60 | 5,470,300 | — | — |
| 2019-05-21 | $9.06 | $9.06 | 5,135,500 | — | — |
| 2019-05-20 | $8.95 | $8.95 | 2,777,600 | — | — |
| 2019-05-17 | $8.80 | $8.80 | 4,647,900 | — | — |
| 2019-05-16 | $8.85 | $8.85 | 4,736,700 | — | — |
| 2019-05-15 | $8.91 | $8.91 | 3,200,500 | — | — |
| 2019-05-14 | $8.77 | $8.77 | 9,112,600 | — | — |
| 2019-05-13 | $8.52 | $8.52 | 6,782,000 | — | — |
| 2019-05-10 | $8.29 | $8.29 | 9,546,400 | — | — |
| 2019-05-09 | $7.65 | $7.65 | 18,825,700 | — | — |
| 2019-05-08 | $12.50 | $12.50 | 3,235,000 | — | — |
| 2019-05-07 | $12.76 | $12.76 | 2,495,900 | — | — |
| 2019-05-06 | $12.99 | $12.99 | 1,714,700 | — | — |
| 2019-05-03 | $13.12 | $13.12 | 1,436,100 | — | — |
| 2019-05-02 | $12.82 | $12.82 | 3,715,200 | — | — |
| 2019-05-01 | $12.76 | $12.76 | 3,013,900 | — | — |
| 2019-04-30 | $12.83 | $12.83 | 1,267,200 | — | — |
| 2019-04-29 | $12.68 | $12.68 | 2,059,100 | — | — |
| 2019-04-26 | $12.75 | $12.75 | 3,352,900 | — | — |
| 2019-04-25 | $12.55 | $12.55 | 2,577,900 | — | — |
| 2019-04-24 | $13.00 | $13.00 | 3,651,700 | — | — |
| 2019-04-23 | $13.25 | $13.25 | 1,340,200 | — | — |
| 2019-04-22 | $12.99 | $12.99 | 1,479,700 | — | — |
| 2019-04-18 | $12.78 | $12.78 | 3,443,800 | — | — |
| 2019-04-17 | $12.92 | $12.92 | 1,394,200 | — | — |
| 2019-04-16 | $13.12 | $13.12 | 961,200 | — | — |
| 2019-04-15 | $13.10 | $13.10 | 1,921,900 | — | — |
| 2019-04-12 | $13.14 | $13.14 | 5,466,900 | — | — |
| 2019-04-11 | $13.98 | $13.98 | 2,273,200 | — | — |
| 2019-04-10 | $14.08 | $14.08 | 724,400 | — | — |
| 2019-04-09 | $13.99 | $13.99 | 748,800 | — | — |
| 2019-04-08 | $14.08 | $14.08 | 1,257,400 | — | — |
| 2019-04-05 | $14.18 | $14.18 | 1,389,700 | — | — |
| 2019-04-04 | $13.86 | $13.86 | 1,020,100 | — | — |
| 2019-04-03 | $13.82 | $13.82 | 1,822,500 | — | — |
| 2019-04-02 | $13.72 | $13.72 | 1,425,700 | — | — |
| 2019-04-01 | $13.98 | $13.98 | 1,611,000 | — | — |
| 2019-03-29 | $13.83 | $13.83 | 1,404,600 | — | — |
| 2019-03-28 | $14.04 | $14.04 | 1,191,900 | — | — |
| 2019-03-27 | $13.94 | $13.94 | 1,403,400 | — | — |
| 2019-03-26 | $13.96 | $13.96 | 2,863,900 | — | — |
| 2019-03-25 | $13.40 | $13.40 | 1,558,600 | — | — |
| 2019-03-22 | $13.61 | $13.61 | 2,232,700 | — | — |
| 2019-03-21 | $14.12 | $14.12 | 2,792,500 | — | — |
| 2019-03-20 | $13.94 | $13.94 | 2,621,200 | — | — |
| 2019-03-19 | $13.99 | $13.99 | 1,473,600 | — | — |
| 2019-03-18 | $14.21 | $14.21 | 1,160,000 | — | — |
| 2019-03-15 | $14.11 | $14.11 | 1,702,500 | — | — |
| 2019-03-14 | $14.08 | $14.08 | 2,140,900 | — | — |
| 2019-03-13 | $14.33 | $14.33 | 2,748,300 | — | — |
| 2019-03-12 | $14.27 | $14.27 | 3,089,200 | — | — |
| 2019-03-11 | $14.25 | $14.25 | 1,883,900 | — | — |
| 2019-03-08 | $14.16 | $14.16 | 2,812,300 | — | — |
| 2019-03-07 | $13.89 | $13.89 | 3,602,000 | — | — |
| 2019-03-06 | $14.06 | $14.06 | 1,772,400 | — | — |
| 2019-03-05 | $14.26 | $14.26 | 2,977,800 | — | — |
| 2019-03-04 | $14.37 | $14.37 | 2,218,600 | — | — |
| 2019-03-01 | $14.75 | $14.75 | 874,900 | — | — |
| 2019-02-28 | $14.62 | $14.62 | 1,693,000 | — | — |
| 2019-02-27 | $14.76 | $14.76 | 2,886,200 | — | — |
| 2019-02-26 | $14.85 | $14.85 | 1,592,200 | — | — |
| 2019-02-25 | $15.10 | $15.10 | 4,440,200 | — | — |
| 2019-02-22 | $15.28 | $15.28 | 2,266,100 | — | — |
| 2019-02-21 | $15.35 | $15.35 | 6,016,800 | — | — |
| 2019-02-20 | $15.29 | $15.29 | 4,064,900 | — | — |
| 2019-02-19 | $14.53 | $14.53 | 3,290,200 | — | — |
| 2019-02-15 | $13.59 | $13.59 | 1,646,800 | — | — |
| 2019-02-14 | $13.63 | $13.63 | 1,384,600 | — | — |
| 2019-02-13 | $13.60 | $13.60 | 1,099,200 | — | — |
| 2019-02-12 | $13.50 | $13.50 | 1,035,000 | — | — |
| 2019-02-11 | $13.35 | $13.35 | 1,491,700 | — | — |
| 2019-02-08 | $13.01 | $13.01 | 1,835,700 | — | — |
| 2019-02-07 | $13.00 | $13.00 | 1,298,600 | — | — |
| 2019-02-06 | $13.23 | $13.23 | 979,900 | — | — |
| 2019-02-05 | $13.24 | $13.24 | 1,179,700 | — | — |
| 2019-02-04 | $12.98 | $12.98 | 1,831,600 | — | — |
| 2019-02-01 | $12.81 | $12.81 | 1,004,200 | — | — |
| 2019-01-31 | $12.75 | $12.75 | 1,731,900 | — | — |
| 2019-01-30 | $12.58 | $12.58 | 1,369,100 | — | — |
| 2019-01-29 | $12.67 | $12.67 | 1,407,000 | — | — |
| 2019-01-28 | $12.71 | $12.71 | 2,707,200 | — | — |
| 2019-01-25 | $12.84 | $12.84 | 2,041,200 | — | — |
| 2019-01-24 | $12.43 | $12.43 | 3,989,900 | — | — |
| 2019-01-23 | $12.24 | $12.24 | 3,842,500 | — | — |
| 2019-01-22 | $11.99 | $11.99 | 6,320,600 | — | — |
| 2019-01-18 | $12.21 | $12.21 | 2,904,900 | — | — |
| 2019-01-17 | $12.03 | $12.03 | 3,043,400 | — | — |
| 2019-01-16 | $11.80 | $11.80 | 1,697,300 | — | — |
| 2019-01-15 | $11.99 | $11.99 | 2,214,500 | — | — |
| 2019-01-14 | $11.94 | $11.94 | 1,938,300 | — | — |
| 2019-01-11 | $11.88 | $11.88 | 2,477,900 | — | — |
| 2019-01-10 | $11.84 | $11.84 | 1,642,700 | — | — |
| 2019-01-09 | $11.69 | $11.69 | 1,751,600 | — | — |
| 2019-01-08 | $11.53 | $11.53 | 1,771,000 | — | — |
| 2019-01-07 | $11.30 | $11.30 | 2,006,700 | — | — |
| 2019-01-04 | $10.99 | $10.99 | 2,845,200 | — | — |
| 2019-01-03 | $10.59 | $10.59 | 1,040,400 | — | — |
| 2019-01-02 | $10.75 | $10.75 | 2,315,400 | — | — |