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
- 2010-05-13 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 | $7.28 | $7.28 | 350,200 | — | — |
| 2019-12-30 | $6.86 | $6.86 | 252,200 | — | — |
| 2019-12-27 | $7.14 | $7.14 | 358,100 | — | — |
| 2019-12-26 | $7.28 | $7.28 | 258,500 | — | — |
| 2019-12-24 | $7.18 | $7.18 | 223,100 | — | — |
| 2019-12-23 | $7.40 | $7.40 | 270,200 | — | — |
| 2019-12-20 | $7.46 | $7.46 | 556,500 | — | — |
| 2019-12-19 | $7.75 | $7.75 | 342,700 | — | — |
| 2019-12-18 | $7.60 | $7.60 | 1,264,100 | — | — |
| 2019-12-17 | $6.55 | $6.55 | 238,100 | — | — |
| 2019-12-16 | $6.45 | $6.45 | 141,900 | — | — |
| 2019-12-13 | $6.59 | $6.59 | 203,000 | — | — |
| 2019-12-12 | $6.44 | $6.44 | 236,600 | — | — |
| 2019-12-11 | $6.15 | $6.15 | 159,600 | — | — |
| 2019-12-10 | $6.23 | $6.23 | 106,500 | — | — |
| 2019-12-09 | $6.19 | $6.19 | 138,200 | — | — |
| 2019-12-06 | $6.15 | $6.15 | 173,900 | — | — |
| 2019-12-05 | $6.13 | $6.13 | 171,800 | — | — |
| 2019-12-04 | $6.06 | $6.06 | 166,300 | — | — |
| 2019-12-03 | $6.03 | $6.03 | 180,800 | — | — |
| 2019-12-02 | $6.26 | $6.26 | 205,600 | — | — |
| 2019-11-29 | $6.13 | $6.13 | 139,800 | — | — |
| 2019-11-27 | $5.91 | $5.91 | 155,400 | — | — |
| 2019-11-26 | $5.87 | $5.87 | 176,000 | — | — |
| 2019-11-25 | $6.10 | $6.10 | 125,300 | — | — |
| 2019-11-22 | $6.12 | $6.12 | 152,000 | — | — |
| 2019-11-21 | $6.29 | $6.29 | 195,200 | — | — |
| 2019-11-20 | $6.43 | $6.43 | 310,900 | — | — |
| 2019-11-19 | $6.72 | $6.72 | 434,700 | — | — |
| 2019-11-18 | $6.74 | $6.74 | 799,700 | — | — |
| 2019-11-15 | $5.56 | $5.56 | 258,600 | — | — |
| 2019-11-14 | $5.12 | $5.12 | 270,500 | — | — |
| 2019-11-13 | $5.24 | $5.24 | 216,900 | — | — |
| 2019-11-12 | $5.27 | $5.27 | 310,800 | — | — |
| 2019-11-11 | $5.45 | $5.45 | 231,200 | — | — |
| 2019-11-08 | $5.28 | $5.28 | 302,600 | — | — |
| 2019-11-07 | $5.49 | $5.49 | 112,100 | — | — |
| 2019-11-06 | $5.45 | $5.45 | 287,500 | — | — |
| 2019-11-05 | $5.64 | $5.64 | 144,000 | — | — |
| 2019-11-04 | $5.70 | $5.70 | 132,700 | — | — |
| 2019-11-01 | $5.80 | $5.80 | 132,000 | — | — |
| 2019-10-31 | $5.58 | $5.58 | 177,700 | — | — |
| 2019-10-30 | $5.74 | $5.74 | 153,200 | — | — |
| 2019-10-29 | $5.77 | $5.77 | 175,000 | — | — |
| 2019-10-28 | $5.66 | $5.66 | 93,700 | — | — |
| 2019-10-25 | $5.73 | $5.73 | 136,600 | — | — |
| 2019-10-24 | $6.05 | $6.05 | 213,300 | — | — |
| 2019-10-23 | $6.14 | $6.14 | 75,700 | — | — |
| 2019-10-22 | $6.13 | $6.13 | 119,400 | — | — |
| 2019-10-21 | $6.27 | $6.27 | 117,100 | — | — |
| 2019-10-18 | $6.09 | $6.09 | 178,800 | — | — |
| 2019-10-17 | $6.22 | $6.22 | 434,900 | — | — |
| 2019-10-16 | $6.03 | $6.03 | 836,200 | — | — |
| 2019-10-15 | $5.64 | $5.64 | 206,300 | — | — |
| 2019-10-14 | $5.30 | $5.30 | 152,200 | — | — |
| 2019-10-11 | $5.21 | $5.21 | 192,500 | — | — |
| 2019-10-10 | $5.11 | $5.11 | 419,100 | — | — |
| 2019-10-09 | $4.96 | $4.96 | 720,200 | — | — |
| 2019-10-08 | $5.33 | $5.33 | 626,900 | — | — |
| 2019-10-07 | $5.92 | $5.92 | 328,600 | — | — |
| 2019-10-04 | $6.26 | $6.26 | 236,700 | — | — |
| 2019-10-03 | $6.15 | $6.15 | 162,900 | — | — |
| 2019-10-02 | $6.23 | $6.23 | 416,300 | — | — |
| 2019-10-01 | $6.08 | $6.08 | 415,300 | — | — |
| 2019-09-30 | $6.38 | $6.38 | 286,900 | — | — |
| 2019-09-27 | $6.68 | $6.68 | 518,200 | — | — |
| 2019-09-26 | $6.82 | $6.82 | 503,100 | — | — |
| 2019-09-25 | $7.47 | $7.47 | 327,900 | — | — |
| 2019-09-24 | $7.59 | $7.59 | 260,900 | — | — |
| 2019-09-23 | $8.03 | $8.03 | 170,300 | — | — |
| 2019-09-20 | $8.41 | $8.41 | 189,700 | — | — |
| 2019-09-19 | $8.38 | $8.38 | 138,800 | — | — |
| 2019-09-18 | $8.54 | $8.54 | 156,100 | — | — |
| 2019-09-17 | $8.40 | $8.40 | 207,100 | — | — |
| 2019-09-16 | $8.25 | $8.25 | 138,400 | — | — |
| 2019-09-13 | $8.04 | $8.04 | 95,900 | — | — |
| 2019-09-12 | $7.87 | $7.87 | 95,600 | — | — |
| 2019-09-11 | $7.85 | $7.85 | 214,700 | — | — |
| 2019-09-10 | $8.02 | $8.02 | 201,900 | — | — |
| 2019-09-09 | $8.25 | $8.25 | 186,400 | — | — |
| 2019-09-06 | $8.29 | $8.29 | 202,900 | — | — |
| 2019-09-05 | $7.93 | $7.93 | 126,100 | — | — |
| 2019-09-04 | $7.69 | $7.69 | 103,400 | — | — |
| 2019-09-03 | $7.63 | $7.63 | 136,900 | — | — |
| 2019-08-30 | $7.68 | $7.68 | 97,400 | — | — |
| 2019-08-29 | $7.70 | $7.70 | 126,700 | — | — |
| 2019-08-28 | $7.74 | $7.74 | 137,500 | — | — |
| 2019-08-27 | $7.69 | $7.69 | 285,500 | — | — |
| 2019-08-26 | $7.76 | $7.76 | 136,800 | — | — |
| 2019-08-23 | $7.94 | $7.94 | 215,100 | — | — |
| 2019-08-22 | $8.14 | $8.14 | 131,300 | — | — |
| 2019-08-21 | $8.20 | $8.20 | 606,600 | — | — |
| 2019-08-20 | $8.29 | $8.29 | 157,100 | — | — |
| 2019-08-19 | $8.34 | $8.34 | 260,500 | — | — |
| 2019-08-16 | $8.11 | $8.11 | 251,100 | — | — |
| 2019-08-15 | $7.92 | $7.92 | 272,100 | — | — |
| 2019-08-14 | $7.93 | $7.93 | 357,500 | — | — |
| 2019-08-13 | $8.20 | $8.20 | 222,800 | — | — |
| 2019-08-12 | $8.16 | $8.16 | 210,300 | — | — |
| 2019-08-09 | $8.20 | $8.20 | 171,500 | — | — |
| 2019-08-08 | $8.39 | $8.39 | 463,200 | — | — |
| 2019-08-07 | $8.55 | $8.55 | 170,900 | — | — |
| 2019-08-06 | $8.76 | $8.76 | 183,300 | — | — |
| 2019-08-05 | $8.53 | $8.53 | 429,500 | — | — |
| 2019-08-02 | $9.25 | $9.25 | 223,200 | — | — |
| 2019-08-01 | $9.38 | $9.38 | 441,400 | — | — |
| 2019-07-31 | $9.69 | $9.69 | 428,300 | — | — |
| 2019-07-30 | $9.44 | $9.44 | 398,600 | — | — |
| 2019-07-29 | $9.20 | $9.20 | 237,700 | — | — |
| 2019-07-26 | $8.90 | $8.90 | 154,400 | — | — |
| 2019-07-25 | $8.81 | $8.81 | 105,100 | — | — |
| 2019-07-24 | $8.94 | $8.94 | 289,600 | — | — |
| 2019-07-23 | $8.86 | $8.86 | 143,200 | — | — |
| 2019-07-22 | $9.03 | $9.03 | 199,100 | — | — |
| 2019-07-19 | $9.06 | $9.06 | 257,900 | — | — |
| 2019-07-18 | $9.03 | $9.03 | 447,800 | — | — |
| 2019-07-17 | $8.99 | $8.99 | 598,700 | — | — |
| 2019-07-16 | $8.30 | $8.30 | 153,800 | — | — |
| 2019-07-15 | $8.58 | $8.58 | 591,100 | — | — |
| 2019-07-12 | $8.95 | $8.95 | 348,400 | — | — |
| 2019-07-11 | $9.37 | $9.37 | 213,900 | — | — |
| 2019-07-10 | $9.33 | $9.33 | 352,300 | — | — |
| 2019-07-09 | $9.57 | $9.57 | 842,100 | — | — |
| 2019-07-08 | $9.32 | $9.32 | 351,000 | — | — |
| 2019-07-05 | $9.19 | $9.19 | 210,200 | — | — |
| 2019-07-03 | $9.27 | $9.27 | 288,800 | — | — |
| 2019-07-02 | $9.42 | $9.42 | 346,800 | — | — |
| 2019-07-01 | $9.12 | $9.12 | 987,200 | — | — |
| 2019-06-28 | $8.97 | $8.97 | 3,468,400 | — | — |
| 2019-06-27 | $7.54 | $7.54 | 218,600 | — | — |
| 2019-06-26 | $7.70 | $7.70 | 172,200 | — | — |
| 2019-06-25 | $7.71 | $7.71 | 273,100 | — | — |
| 2019-06-24 | $7.77 | $7.77 | 381,900 | — | — |
| 2019-06-21 | $7.97 | $7.97 | 177,800 | — | — |
| 2019-06-20 | $7.88 | $7.88 | 288,700 | — | — |
| 2019-06-19 | $7.60 | $7.60 | 196,100 | — | — |
| 2019-06-18 | $7.20 | $7.20 | 209,600 | — | — |
| 2019-06-17 | $7.25 | $7.25 | 252,000 | — | — |
| 2019-06-14 | $7.15 | $7.15 | 209,000 | — | — |
| 2019-06-13 | $7.48 | $7.48 | 368,000 | — | — |
| 2019-06-12 | $8.00 | $8.00 | 623,200 | — | — |
| 2019-06-11 | $7.83 | $7.83 | 784,800 | — | — |
| 2019-06-10 | $7.40 | $7.40 | 691,100 | — | — |
| 2019-06-07 | $6.35 | $6.35 | 175,700 | — | — |
| 2019-06-06 | $6.38 | $6.38 | 131,600 | — | — |
| 2019-06-05 | $6.52 | $6.52 | 422,600 | — | — |
| 2019-06-04 | $6.26 | $6.26 | 414,900 | — | — |
| 2019-06-03 | $5.93 | $5.93 | 586,600 | — | — |
| 2019-05-31 | $6.42 | $6.42 | 475,600 | — | — |
| 2019-05-30 | $6.65 | $6.65 | 285,500 | — | — |
| 2019-05-29 | $6.77 | $6.77 | 261,100 | — | — |
| 2019-05-28 | $7.03 | $7.03 | 266,100 | — | — |
| 2019-05-24 | $6.88 | $6.88 | 447,000 | — | — |
| 2019-05-23 | $7.00 | $7.00 | 440,700 | — | — |
| 2019-05-22 | $7.08 | $7.08 | 167,400 | — | — |
| 2019-05-21 | $7.27 | $7.27 | 265,000 | — | — |
| 2019-05-20 | $7.07 | $7.07 | 337,500 | — | — |
| 2019-05-17 | $7.33 | $7.33 | 661,300 | — | — |
| 2019-05-16 | $6.74 | $6.74 | 375,600 | — | — |
| 2019-05-15 | $6.66 | $6.66 | 550,300 | — | — |
| 2019-05-14 | $6.79 | $6.79 | 622,000 | — | — |
| 2019-05-13 | $7.11 | $7.11 | 486,800 | — | — |
| 2019-05-10 | $7.36 | $7.36 | 211,300 | — | — |
| 2019-05-09 | $7.48 | $7.48 | 222,400 | — | — |
| 2019-05-08 | $7.42 | $7.42 | 335,300 | — | — |
| 2019-05-07 | $7.53 | $7.53 | 429,400 | — | — |
| 2019-05-06 | $7.74 | $7.74 | 336,300 | — | — |
| 2019-05-03 | $7.95 | $7.95 | 307,400 | — | — |
| 2019-05-02 | $7.92 | $7.92 | 206,900 | — | — |
| 2019-05-01 | $7.92 | $7.92 | 205,800 | — | — |
| 2019-04-30 | $8.10 | $8.10 | 349,200 | — | — |
| 2019-04-29 | $7.96 | $7.96 | 255,300 | — | — |
| 2019-04-26 | $7.99 | $7.99 | 465,400 | — | — |
| 2019-04-25 | $8.03 | $8.03 | 655,800 | — | — |
| 2019-04-24 | $7.98 | $7.98 | 718,900 | — | — |
| 2019-04-23 | $8.48 | $8.48 | 454,500 | — | — |
| 2019-04-22 | $8.78 | $8.78 | 417,100 | — | — |
| 2019-04-18 | $8.29 | $8.29 | 426,900 | — | — |
| 2019-04-17 | $8.45 | $8.45 | 292,900 | — | — |
| 2019-04-16 | $8.54 | $8.54 | 427,700 | — | — |
| 2019-04-15 | $8.53 | $8.53 | 581,600 | — | — |
| 2019-04-12 | $9.20 | $9.20 | 505,500 | — | — |
| 2019-04-11 | $9.37 | $9.37 | 516,900 | — | — |
| 2019-04-10 | $9.67 | $9.67 | 492,300 | — | — |
| 2019-04-09 | $9.38 | $9.38 | 537,600 | — | — |
| 2019-04-08 | $9.80 | $9.80 | 435,600 | — | — |
| 2019-04-05 | $9.95 | $9.95 | 379,100 | — | — |
| 2019-04-04 | $9.83 | $9.83 | 659,500 | — | — |
| 2019-04-03 | $7.62 | $7.62 | 0 | — | — |
| 2019-04-02 | $10.57 | $10.57 | 638,400 | — | — |
| 2019-04-01 | $10.06 | $10.06 | 756,800 | — | — |
| 2019-03-29 | $9.45 | $9.45 | 609,000 | — | — |
| 2019-03-28 | $9.06 | $9.06 | 1,365,100 | — | — |
| 2019-03-27 | $9.27 | $9.27 | 1,988,400 | — | — |
| 2019-03-26 | $8.30 | $8.30 | 765,100 | — | — |
| 2019-03-25 | $8.30 | $8.30 | 276,080 | — | — |
| 2019-03-22 | $8.25 | $8.25 | 245,380 | — | — |
| 2019-03-21 | $8.35 | $8.35 | 592,120 | — | — |
| 2019-03-20 | $7.65 | $7.65 | 593,560 | — | — |
| 2019-03-19 | $7.90 | $7.90 | 525,060 | — | — |
| 2019-03-18 | $8.40 | $8.40 | 706,560 | — | — |
| 2019-03-15 | $9.10 | $9.10 | 514,700 | — | — |
| 2019-03-14 | $9.00 | $9.00 | 430,560 | — | — |
| 2019-03-13 | $9.25 | $9.25 | 239,220 | — | — |
| 2019-03-12 | $9.35 | $9.35 | 275,520 | — | — |
| 2019-03-11 | $9.05 | $9.05 | 225,440 | — | — |
| 2019-03-08 | $8.90 | $8.90 | 226,520 | — | — |
| 2019-03-07 | $9.40 | $9.40 | 440,000 | — | — |
| 2019-03-06 | $8.85 | $8.85 | 580,980 | — | — |
| 2019-03-05 | $8.15 | $8.15 | 219,340 | — | — |
| 2019-03-04 | $8.10 | $8.10 | 381,800 | — | — |
| 2019-03-01 | $8.50 | $8.50 | 327,040 | — | — |
| 2019-02-28 | $8.20 | $8.20 | 543,660 | — | — |
| 2019-02-27 | $8.90 | $8.90 | 359,080 | — | — |
| 2019-02-26 | $9.05 | $9.05 | 256,480 | — | — |
| 2019-02-25 | $9.45 | $9.45 | 293,020 | — | — |
| 2019-02-22 | $9.50 | $9.50 | 399,800 | — | — |
| 2019-02-21 | $9.05 | $9.05 | 424,920 | — | — |
| 2019-02-20 | $9.30 | $9.30 | 691,240 | — | — |
| 2019-02-19 | $9.50 | $9.50 | 940,900 | — | — |
| 2019-02-15 | $8.45 | $8.45 | 1,669,600 | — | — |
| 2019-02-14 | $8.90 | $8.90 | 2,790,840 | — | — |
| 2019-02-13 | $12.35 | $12.35 | 1,477,560 | — | — |
| 2019-02-12 | $13.25 | $13.25 | 2,113,400 | — | — |
| 2019-02-11 | $10.65 | $10.65 | 786,680 | — | — |
| 2019-02-08 | $9.85 | $9.85 | 290,180 | — | — |
| 2019-02-07 | $9.50 | $9.50 | 264,620 | — | — |
| 2019-02-06 | $9.75 | $9.75 | 298,540 | — | — |
| 2019-02-05 | $9.95 | $9.95 | 392,320 | — | — |
| 2019-02-04 | $9.90 | $9.90 | 314,960 | — | — |
| 2019-02-01 | $9.90 | $9.90 | 529,800 | — | — |
| 2019-01-31 | $10.05 | $10.05 | 575,120 | — | — |
| 2019-01-30 | $9.40 | $9.40 | 411,300 | — | — |
| 2019-01-29 | $8.90 | $8.90 | 322,700 | — | — |
| 2019-01-28 | $8.65 | $8.65 | 255,340 | — | — |
| 2019-01-25 | $8.55 | $8.55 | 441,400 | — | — |
| 2019-01-24 | $8.70 | $8.70 | 381,900 | — | — |
| 2019-01-23 | $8.65 | $8.65 | 439,860 | — | — |
| 2019-01-22 | $9.30 | $9.30 | 702,580 | — | — |
| 2019-01-18 | $8.55 | $8.55 | 942,440 | — | — |
| 2019-01-17 | $9.50 | $9.50 | 2,211,740 | — | — |
| 2019-01-16 | $9.65 | $9.65 | 817,380 | — | — |
| 2019-01-15 | $9.45 | $9.45 | 1,008,320 | — | — |
| 2019-01-14 | $8.15 | $8.15 | 181,140 | — | — |
| 2019-01-11 | $8.20 | $8.20 | 282,000 | — | — |
| 2019-01-10 | $8.30 | $8.30 | 302,200 | — | — |
| 2019-01-09 | $8.65 | $8.65 | 326,680 | — | — |
| 2019-01-08 | $8.70 | $8.70 | 445,640 | — | — |
| 2019-01-07 | $8.60 | $8.60 | 708,980 | — | — |
| 2019-01-04 | $8.45 | $8.45 | 896,340 | — | — |
| 2019-01-03 | $6.95 | $6.95 | 130,860 | — | — |
| 2019-01-02 | $6.95 | $6.95 | 322,140 | — | — |