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
- 1993-11-10 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 | $7.92 | $7.92 | 65,200 | — | — |
| 2019-12-30 | $7.77 | $7.77 | 71,000 | — | — |
| 2019-12-27 | $7.81 | $7.81 | 54,800 | — | — |
| 2019-12-26 | $7.97 | $7.97 | 14,700 | — | — |
| 2019-12-24 | $7.93 | $7.93 | 33,900 | — | — |
| 2019-12-23 | $7.97 | $7.97 | 135,800 | — | — |
| 2019-12-20 | $7.98 | $7.98 | 159,000 | — | — |
| 2019-12-19 | $8.05 | $8.05 | 155,100 | — | — |
| 2019-12-18 | $8.09 | $8.09 | 56,100 | — | — |
| 2019-12-17 | $8.10 | $8.10 | 40,500 | — | — |
| 2019-12-16 | $8.15 | $8.15 | 49,900 | — | — |
| 2019-12-13 | $8.37 | $8.37 | 73,300 | — | — |
| 2019-12-12 | $8.58 | $8.58 | 147,800 | — | — |
| 2019-12-11 | $8.58 | $8.58 | 87,600 | — | — |
| 2019-12-10 | $8.31 | $8.31 | 69,700 | — | — |
| 2019-12-09 | $7.98 | $7.98 | 37,400 | — | — |
| 2019-12-06 | $8.09 | $8.09 | 126,600 | — | — |
| 2019-12-05 | $7.70 | $7.70 | 95,200 | — | — |
| 2019-12-04 | $7.93 | $7.93 | 67,700 | — | — |
| 2019-12-03 | $7.94 | $7.94 | 55,500 | — | — |
| 2019-12-02 | $8.04 | $8.04 | 68,300 | — | — |
| 2019-11-29 | $8.10 | $8.10 | 31,500 | — | — |
| 2019-11-27 | $8.05 | $8.05 | 72,300 | — | — |
| 2019-11-26 | $8.12 | $8.12 | 90,900 | — | — |
| 2019-11-25 | $8.20 | $8.20 | 90,000 | — | — |
| 2019-11-22 | $7.86 | $7.86 | 66,900 | — | — |
| 2019-11-21 | $7.81 | $7.81 | 26,500 | — | — |
| 2019-11-20 | $7.87 | $7.87 | 94,600 | — | — |
| 2019-11-19 | $7.91 | $7.91 | 67,800 | — | — |
| 2019-11-18 | $7.85 | $7.85 | 76,000 | — | — |
| 2019-11-15 | $7.78 | $7.78 | 73,600 | — | — |
| 2019-11-14 | $7.82 | $7.82 | 50,800 | — | — |
| 2019-11-13 | $7.82 | $7.82 | 91,000 | — | — |
| 2019-11-12 | $7.77 | $7.77 | 81,300 | — | — |
| 2019-11-11 | $7.60 | $7.60 | 64,200 | — | — |
| 2019-11-08 | $7.70 | $7.70 | 68,200 | — | — |
| 2019-11-07 | $7.82 | $7.82 | 65,800 | — | — |
| 2019-11-06 | $7.77 | $7.77 | 86,600 | — | — |
| 2019-11-05 | $7.82 | $7.82 | 178,100 | — | — |
| 2019-11-04 | $8.00 | $8.00 | 317,400 | — | — |
| 2019-11-01 | $7.91 | $7.91 | 162,000 | — | — |
| 2019-10-31 | $7.39 | $7.39 | 139,700 | — | — |
| 2019-10-30 | $7.40 | $7.40 | 158,500 | — | — |
| 2019-10-29 | $7.50 | $7.50 | 127,700 | — | — |
| 2019-10-28 | $7.50 | $7.50 | 174,800 | — | — |
| 2019-10-25 | $7.49 | $7.49 | 103,800 | — | — |
| 2019-10-24 | $7.43 | $7.43 | 142,400 | — | — |
| 2019-10-23 | $7.95 | $7.95 | 93,000 | — | — |
| 2019-10-22 | $8.21 | $8.21 | 121,900 | — | — |
| 2019-10-21 | $7.80 | $7.80 | 173,400 | — | — |
| 2019-10-18 | $7.32 | $7.32 | 103,800 | — | — |
| 2019-10-17 | $7.06 | $7.06 | 213,400 | — | — |
| 2019-10-16 | $7.29 | $7.29 | 71,100 | — | — |
| 2019-10-15 | $7.41 | $7.41 | 50,800 | — | — |
| 2019-10-14 | $7.40 | $7.40 | 37,200 | — | — |
| 2019-10-11 | $7.47 | $7.47 | 49,100 | — | — |
| 2019-10-10 | $7.33 | $7.33 | 68,000 | — | — |
| 2019-10-09 | $7.55 | $7.55 | 77,400 | — | — |
| 2019-10-08 | $7.38 | $7.38 | 70,300 | — | — |
| 2019-10-07 | $7.50 | $7.50 | 78,200 | — | — |
| 2019-10-04 | $7.46 | $7.46 | 84,300 | — | — |
| 2019-10-03 | $7.56 | $7.56 | 58,400 | — | — |
| 2019-10-02 | $7.53 | $7.53 | 124,400 | — | — |
| 2019-10-01 | $7.41 | $7.41 | 101,100 | — | — |
| 2019-09-30 | $7.73 | $7.73 | 53,300 | — | — |
| 2019-09-27 | $7.75 | $7.75 | 27,000 | — | — |
| 2019-09-26 | $7.85 | $7.85 | 97,100 | — | — |
| 2019-09-25 | $7.82 | $7.82 | 104,400 | — | — |
| 2019-09-24 | $8.00 | $8.00 | 100,500 | — | — |
| 2019-09-23 | $8.08 | $8.08 | 95,100 | — | — |
| 2019-09-20 | $8.14 | $8.14 | 167,300 | — | — |
| 2019-09-19 | $8.20 | $8.20 | 65,800 | — | — |
| 2019-09-18 | $8.22 | $8.22 | 77,600 | — | — |
| 2019-09-17 | $8.58 | $8.58 | 80,900 | — | — |
| 2019-09-16 | $8.81 | $8.81 | 57,800 | — | — |
| 2019-09-13 | $8.92 | $8.92 | 40,700 | — | — |
| 2019-09-12 | $8.75 | $8.75 | 69,700 | — | — |
| 2019-09-11 | $9.00 | $9.00 | 114,700 | — | — |
| 2019-09-10 | $8.72 | $8.72 | 60,100 | — | — |
| 2019-09-09 | $8.36 | $8.36 | 98,700 | — | — |
| 2019-09-06 | $7.97 | $7.97 | 49,900 | — | — |
| 2019-09-05 | $7.99 | $7.99 | 101,900 | — | — |
| 2019-09-04 | $7.68 | $7.68 | 94,900 | — | — |
| 2019-09-03 | $7.56 | $7.56 | 293,600 | — | — |
| 2019-08-30 | $7.68 | $7.68 | 201,200 | — | — |
| 2019-08-29 | $7.66 | $7.66 | 285,200 | — | — |
| 2019-08-28 | $7.67 | $7.67 | 56,700 | — | — |
| 2019-08-27 | $7.60 | $7.60 | 102,200 | — | — |
| 2019-08-26 | $8.00 | $8.00 | 102,000 | — | — |
| 2019-08-23 | $7.98 | $7.98 | 119,600 | — | — |
| 2019-08-22 | $8.09 | $8.09 | 95,700 | — | — |
| 2019-08-21 | $8.11 | $8.11 | 64,200 | — | — |
| 2019-08-20 | $8.08 | $8.08 | 102,800 | — | — |
| 2019-08-19 | $8.09 | $8.09 | 94,500 | — | — |
| 2019-08-16 | $8.12 | $8.12 | 45,200 | — | — |
| 2019-08-15 | $7.99 | $7.99 | 84,500 | — | — |
| 2019-08-14 | $8.21 | $8.21 | 92,200 | — | — |
| 2019-08-13 | $8.48 | $8.48 | 49,300 | — | — |
| 2019-08-12 | $8.47 | $8.47 | 69,900 | — | — |
| 2019-08-09 | $8.45 | $8.45 | 127,500 | — | — |
| 2019-08-08 | $8.52 | $8.52 | 84,400 | — | — |
| 2019-08-07 | $8.86 | $8.86 | 101,200 | — | — |
| 2019-08-06 | $8.72 | $8.72 | 107,500 | — | — |
| 2019-08-05 | $8.95 | $8.95 | 122,200 | — | — |
| 2019-08-02 | $9.29 | $9.29 | 45,500 | — | — |
| 2019-08-01 | $9.45 | $9.45 | 117,900 | — | — |
| 2019-07-31 | $9.87 | $9.87 | 96,900 | — | — |
| 2019-07-30 | $10.01 | $10.01 | 167,300 | — | — |
| 2019-07-29 | $9.70 | $9.70 | 50,400 | — | — |
| 2019-07-26 | $9.73 | $9.73 | 67,000 | — | — |
| 2019-07-25 | $9.45 | $9.45 | 217,900 | — | — |
| 2019-07-24 | $9.60 | $9.60 | 145,600 | — | — |
| 2019-07-23 | $9.28 | $9.28 | 188,800 | — | — |
| 2019-07-22 | $9.30 | $9.30 | 71,100 | — | — |
| 2019-07-19 | $9.32 | $9.32 | 64,000 | — | — |
| 2019-07-18 | $9.58 | $9.58 | 72,400 | — | — |
| 2019-07-17 | $9.69 | $9.69 | 161,500 | — | — |
| 2019-07-16 | $9.65 | $9.65 | 204,900 | — | — |
| 2019-07-15 | $9.41 | $9.41 | 301,800 | — | — |
| 2019-07-12 | $9.22 | $9.22 | 264,500 | — | — |
| 2019-07-11 | $9.23 | $9.23 | 103,700 | — | — |
| 2019-07-10 | $9.36 | $9.36 | 146,800 | — | — |
| 2019-07-09 | $9.48 | $9.48 | 161,300 | — | — |
| 2019-07-08 | $9.67 | $9.67 | 159,800 | — | — |
| 2019-07-05 | $9.70 | $9.70 | 114,600 | — | — |
| 2019-07-03 | $9.70 | $9.70 | 143,300 | — | — |
| 2019-07-02 | $9.70 | $9.70 | 171,800 | — | — |
| 2019-07-01 | $9.70 | $9.70 | 223,100 | — | — |
| 2019-06-28 | $9.70 | $9.70 | 328,500 | — | — |
| 2019-06-27 | $9.69 | $9.69 | 566,700 | — | — |
| 2019-06-26 | $9.69 | $9.69 | 112,100 | — | — |
| 2019-06-25 | $9.64 | $9.64 | 102,600 | — | — |
| 2019-06-24 | $9.55 | $9.55 | 119,500 | — | — |
| 2019-06-21 | $9.86 | $9.86 | 254,800 | — | — |
| 2019-06-20 | $10.15 | $10.15 | 151,300 | — | — |
| 2019-06-19 | $10.24 | $10.24 | 155,100 | — | — |
| 2019-06-18 | $10.16 | $10.16 | 196,300 | — | — |
| 2019-06-17 | $10.08 | $10.08 | 802,000 | — | — |
| 2019-06-14 | $9.01 | $9.01 | 71,900 | — | — |
| 2019-06-13 | $9.18 | $9.18 | 260,400 | — | — |
| 2019-06-12 | $9.02 | $9.02 | 58,300 | — | — |
| 2019-06-11 | $8.94 | $8.94 | 57,600 | — | — |
| 2019-06-10 | $8.91 | $8.91 | 87,400 | — | — |
| 2019-06-07 | $8.93 | $8.93 | 67,500 | — | — |
| 2019-06-06 | $8.75 | $8.75 | 75,900 | — | — |
| 2019-06-05 | $8.90 | $8.90 | 79,000 | — | — |
| 2019-06-04 | $9.00 | $9.00 | 190,400 | — | — |
| 2019-06-03 | $8.80 | $8.80 | 119,000 | — | — |
| 2019-05-31 | $8.74 | $8.74 | 46,700 | — | — |
| 2019-05-30 | $8.88 | $8.88 | 73,500 | — | — |
| 2019-05-29 | $8.93 | $8.93 | 69,800 | — | — |
| 2019-05-28 | $9.05 | $9.05 | 113,400 | — | — |
| 2019-05-24 | $9.12 | $9.12 | 54,900 | — | — |
| 2019-05-23 | $9.15 | $9.15 | 69,900 | — | — |
| 2019-05-22 | $9.40 | $9.40 | 110,600 | — | — |
| 2019-05-21 | $9.39 | $9.39 | 495,600 | — | — |
| 2019-05-20 | $8.85 | $8.85 | 67,500 | — | — |
| 2019-05-17 | $9.09 | $9.09 | 44,600 | — | — |
| 2019-05-16 | $9.14 | $9.14 | 60,100 | — | — |
| 2019-05-15 | $9.12 | $9.12 | 115,800 | — | — |
| 2019-05-14 | $9.02 | $9.02 | 80,700 | — | — |
| 2019-05-13 | $9.01 | $9.01 | 126,400 | — | — |
| 2019-05-10 | $9.00 | $9.00 | 298,000 | — | — |
| 2019-05-09 | $8.96 | $8.96 | 142,200 | — | — |
| 2019-05-08 | $9.00 | $9.00 | 88,100 | — | — |
| 2019-05-07 | $8.97 | $8.97 | 121,800 | — | — |
| 2019-05-06 | $9.27 | $9.27 | 85,600 | — | — |
| 2019-05-03 | $9.38 | $9.38 | 137,700 | — | — |
| 2019-05-02 | $9.15 | $9.15 | 342,200 | — | — |
| 2019-05-01 | $9.09 | $9.09 | 111,100 | — | — |
| 2019-04-30 | $9.10 | $9.10 | 184,100 | — | — |
| 2019-04-29 | $9.08 | $9.08 | 235,700 | — | — |
| 2019-04-26 | $9.04 | $9.04 | 190,100 | — | — |
| 2019-04-25 | $9.06 | $9.06 | 103,200 | — | — |
| 2019-04-24 | $9.04 | $9.04 | 59,000 | — | — |
| 2019-04-23 | $8.97 | $8.97 | 103,800 | — | — |
| 2019-04-22 | $9.01 | $9.01 | 31,700 | — | — |
| 2019-04-18 | $9.07 | $9.07 | 42,600 | — | — |
| 2019-04-17 | $9.09 | $9.09 | 76,100 | — | — |
| 2019-04-16 | $9.09 | $9.09 | 93,500 | — | — |
| 2019-04-15 | $8.93 | $8.93 | 73,600 | — | — |
| 2019-04-12 | $9.07 | $9.07 | 115,600 | — | — |
| 2019-04-11 | $8.92 | $8.92 | 276,700 | — | — |
| 2019-04-10 | $9.00 | $9.00 | 162,800 | — | — |
| 2019-04-09 | $8.99 | $8.99 | 147,000 | — | — |
| 2019-04-08 | $9.04 | $9.04 | 111,100 | — | — |
| 2019-04-05 | $9.10 | $9.10 | 91,400 | — | — |
| 2019-04-04 | $9.06 | $9.06 | 136,000 | — | — |
| 2019-04-03 | $8.95 | $8.95 | 88,800 | — | — |
| 2019-04-02 | $8.97 | $8.97 | 265,700 | — | — |
| 2019-04-01 | $8.97 | $8.97 | 99,500 | — | — |
| 2019-03-29 | $9.06 | $9.06 | 177,000 | — | — |
| 2019-03-28 | $8.77 | $8.77 | 104,200 | — | — |
| 2019-03-27 | $8.82 | $8.82 | 36,400 | — | — |
| 2019-03-26 | $8.85 | $8.85 | 80,200 | — | — |
| 2019-03-25 | $8.87 | $8.87 | 101,800 | — | — |
| 2019-03-22 | $8.70 | $8.70 | 105,900 | — | — |
| 2019-03-21 | $8.91 | $8.91 | 104,100 | — | — |
| 2019-03-20 | $8.85 | $8.85 | 121,800 | — | — |
| 2019-03-19 | $8.76 | $8.76 | 105,600 | — | — |
| 2019-03-18 | $8.78 | $8.78 | 63,200 | — | — |
| 2019-03-15 | $8.80 | $8.80 | 262,600 | — | — |
| 2019-03-14 | $8.80 | $8.80 | 219,500 | — | — |
| 2019-03-13 | $8.75 | $8.75 | 97,000 | — | — |
| 2019-03-12 | $8.59 | $8.59 | 72,300 | — | — |
| 2019-03-11 | $8.41 | $8.41 | 95,000 | — | — |
| 2019-03-08 | $8.14 | $8.14 | 66,900 | — | — |
| 2019-03-07 | $8.11 | $8.11 | 62,700 | — | — |
| 2019-03-06 | $8.12 | $8.12 | 51,300 | — | — |
| 2019-03-05 | $8.34 | $8.34 | 50,400 | — | — |
| 2019-03-04 | $8.46 | $8.46 | 41,500 | — | — |
| 2019-03-01 | $8.51 | $8.51 | 57,100 | — | — |
| 2019-02-28 | $8.43 | $8.43 | 66,300 | — | — |
| 2019-02-27 | $8.49 | $8.49 | 185,600 | — | — |
| 2019-02-26 | $8.61 | $8.61 | 37,300 | — | — |
| 2019-02-25 | $8.71 | $8.71 | 65,100 | — | — |
| 2019-02-22 | $8.72 | $8.72 | 94,000 | — | — |
| 2019-02-21 | $8.60 | $8.60 | 60,700 | — | — |
| 2019-02-20 | $8.66 | $8.66 | 69,100 | — | — |
| 2019-02-19 | $8.70 | $8.70 | 166,800 | — | — |
| 2019-02-15 | $8.50 | $8.50 | 74,500 | — | — |
| 2019-02-14 | $8.39 | $8.39 | 60,700 | — | — |
| 2019-02-13 | $8.51 | $8.51 | 136,900 | — | — |
| 2019-02-12 | $8.29 | $8.29 | 63,300 | — | — |
| 2019-02-11 | $8.17 | $8.17 | 43,200 | — | — |
| 2019-02-08 | $8.18 | $8.18 | 50,800 | — | — |
| 2019-02-07 | $7.96 | $7.96 | 54,900 | — | — |
| 2019-02-06 | $8.15 | $8.15 | 45,000 | — | — |
| 2019-02-05 | $8.30 | $8.30 | 93,700 | — | — |
| 2019-02-04 | $7.78 | $7.78 | 174,800 | — | — |
| 2019-02-01 | $7.76 | $7.76 | 74,500 | — | — |
| 2019-01-31 | $7.67 | $7.67 | 92,800 | — | — |
| 2019-01-30 | $7.76 | $7.76 | 398,700 | — | — |
| 2019-01-29 | $7.58 | $7.58 | 132,200 | — | — |
| 2019-01-28 | $7.76 | $7.76 | 89,800 | — | — |
| 2019-01-25 | $7.70 | $7.70 | 46,900 | — | — |
| 2019-01-24 | $7.63 | $7.63 | 43,700 | — | — |
| 2019-01-23 | $7.56 | $7.56 | 41,800 | — | — |
| 2019-01-22 | $7.70 | $7.70 | 56,200 | — | — |
| 2019-01-18 | $7.75 | $7.75 | 169,000 | — | — |
| 2019-01-17 | $7.61 | $7.61 | 108,700 | — | — |
| 2019-01-16 | $7.69 | $7.69 | 41,000 | — | — |
| 2019-01-15 | $7.77 | $7.77 | 38,800 | — | — |
| 2019-01-14 | $7.74 | $7.74 | 47,400 | — | — |
| 2019-01-11 | $7.87 | $7.87 | 76,200 | — | — |
| 2019-01-10 | $7.77 | $7.77 | 32,800 | — | — |
| 2019-01-09 | $7.73 | $7.73 | 162,800 | — | — |
| 2019-01-08 | $7.76 | $7.76 | 61,900 | — | — |
| 2019-01-07 | $7.60 | $7.60 | 90,700 | — | — |
| 2019-01-04 | $7.32 | $7.32 | 71,400 | — | — |
| 2019-01-03 | $6.98 | $6.98 | 81,900 | — | — |
| 2019-01-02 | $7.19 | $7.19 | 60,900 | — | — |