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
- 2007-02-02 to 2026-09-02
- 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 | $8.33 | $8.33 | 192,600 | — | — |
| 2019-12-30 | $8.09 | $8.09 | 95,500 | — | — |
| 2019-12-27 | $7.71 | $7.71 | 6,900 | — | — |
| 2019-12-26 | $7.80 | $7.80 | 16,400 | — | — |
| 2019-12-24 | $7.87 | $7.87 | 13,900 | — | — |
| 2019-12-23 | $8.02 | $8.02 | 58,500 | — | — |
| 2019-12-20 | $7.47 | $7.47 | 37,500 | — | — |
| 2019-12-19 | $6.99 | $6.99 | 74,600 | — | — |
| 2019-12-18 | $7.18 | $7.18 | 88,200 | — | — |
| 2019-12-17 | $7.63 | $7.63 | 289,600 | — | — |
| 2019-12-16 | $7.61 | $7.61 | 243,200 | — | — |
| 2019-12-13 | $6.79 | $6.79 | 14,600 | — | — |
| 2019-12-12 | $6.68 | $6.68 | 49,900 | — | — |
| 2019-12-11 | $6.61 | $6.61 | 137,300 | — | — |
| 2019-12-10 | $7.30 | $7.30 | 157,700 | — | — |
| 2019-12-09 | $7.81 | $7.81 | 67,300 | — | — |
| 2019-12-06 | $7.85 | $7.85 | 140,200 | — | — |
| 2019-12-05 | $7.31 | $7.31 | 88,400 | — | — |
| 2019-12-04 | $7.00 | $7.00 | 114,000 | — | — |
| 2019-12-03 | $6.57 | $6.57 | 183,100 | — | — |
| 2019-12-02 | $6.00 | $6.00 | 74,500 | — | — |
| 2019-11-29 | $5.76 | $5.76 | 16,000 | — | — |
| 2019-11-27 | $5.51 | $5.51 | 23,500 | — | — |
| 2019-11-26 | $5.66 | $5.66 | 36,500 | — | — |
| 2019-11-25 | $5.65 | $5.65 | 43,800 | — | — |
| 2019-11-22 | $5.49 | $5.49 | 62,100 | — | — |
| 2019-11-21 | $5.42 | $5.42 | 25,700 | — | — |
| 2019-11-20 | $5.47 | $5.47 | 84,200 | — | — |
| 2019-11-19 | $5.20 | $5.20 | 27,600 | — | — |
| 2019-11-18 | $5.12 | $5.12 | 34,900 | — | — |
| 2019-11-15 | $5.39 | $5.39 | 59,100 | — | — |
| 2019-11-14 | $5.16 | $5.16 | 33,100 | — | — |
| 2019-11-13 | $5.26 | $5.26 | 15,500 | — | — |
| 2019-11-12 | $5.59 | $5.59 | 8,400 | — | — |
| 2019-11-11 | $5.58 | $5.58 | 40,800 | — | — |
| 2019-11-08 | $5.26 | $5.26 | 27,500 | — | — |
| 2019-11-07 | $5.30 | $5.30 | 31,300 | — | — |
| 2019-11-06 | $5.28 | $5.28 | 22,400 | — | — |
| 2019-11-05 | $5.25 | $5.25 | 20,800 | — | — |
| 2019-11-04 | $5.43 | $5.43 | 11,300 | — | — |
| 2019-11-01 | $5.45 | $5.45 | 37,000 | — | — |
| 2019-10-31 | $5.23 | $5.23 | 80,600 | — | — |
| 2019-10-30 | $5.21 | $5.21 | 38,500 | — | — |
| 2019-10-29 | $5.34 | $5.34 | 16,800 | — | — |
| 2019-10-28 | $5.51 | $5.51 | 38,000 | — | — |
| 2019-10-25 | $5.60 | $5.60 | 8,400 | — | — |
| 2019-10-24 | $5.79 | $5.79 | 3,500 | — | — |
| 2019-10-23 | $5.87 | $5.87 | 16,400 | — | — |
| 2019-10-22 | $6.14 | $6.14 | 7,300 | — | — |
| 2019-10-21 | $6.28 | $6.28 | 4,700 | — | — |
| 2019-10-18 | $6.09 | $6.09 | 5,000 | — | — |
| 2019-10-17 | $6.25 | $6.25 | 12,800 | — | — |
| 2019-10-16 | $6.05 | $6.05 | 26,700 | — | — |
| 2019-10-15 | $5.78 | $5.78 | 8,500 | — | — |
| 2019-10-14 | $5.65 | $5.65 | 14,100 | — | — |
| 2019-10-11 | $5.91 | $5.91 | 29,000 | — | — |
| 2019-10-10 | $5.65 | $5.65 | 10,300 | — | — |
| 2019-10-09 | $5.80 | $5.80 | 3,400 | — | — |
| 2019-10-08 | $5.81 | $5.81 | 24,400 | — | — |
| 2019-10-07 | $5.84 | $5.84 | 43,400 | — | — |
| 2019-10-04 | $5.89 | $5.89 | 12,500 | — | — |
| 2019-10-03 | $5.64 | $5.64 | 44,000 | — | — |
| 2019-10-02 | $5.36 | $5.36 | 51,700 | — | — |
| 2019-10-01 | $5.54 | $5.54 | 89,200 | — | — |
| 2019-09-30 | $5.65 | $5.65 | 18,800 | — | — |
| 2019-09-27 | $5.60 | $5.60 | 22,600 | — | — |
| 2019-09-26 | $5.68 | $5.68 | 35,800 | — | — |
| 2019-09-25 | $5.69 | $5.69 | 67,800 | — | — |
| 2019-09-24 | $5.88 | $5.88 | 33,400 | — | — |
| 2019-09-23 | $5.98 | $5.98 | 66,100 | — | — |
| 2019-09-20 | $6.00 | $6.00 | 114,500 | — | — |
| 2019-09-19 | $6.08 | $6.08 | 42,900 | — | — |
| 2019-09-18 | $6.07 | $6.07 | 79,100 | — | — |
| 2019-09-17 | $5.92 | $5.92 | 133,400 | — | — |
| 2019-09-16 | $6.90 | $6.90 | 164,300 | — | — |
| 2019-09-13 | $6.05 | $6.05 | 25,600 | — | — |
| 2019-09-12 | $6.10 | $6.10 | 22,300 | — | — |
| 2019-09-11 | $6.26 | $6.26 | 18,300 | — | — |
| 2019-09-10 | $6.45 | $6.45 | 25,200 | — | — |
| 2019-09-09 | $6.00 | $6.00 | 26,600 | — | — |
| 2019-09-06 | $6.09 | $6.09 | 83,000 | — | — |
| 2019-09-05 | $5.99 | $5.99 | 19,900 | — | — |
| 2019-09-04 | $5.50 | $5.50 | 14,900 | — | — |
| 2019-09-03 | $5.71 | $5.71 | 20,600 | — | — |
| 2019-08-30 | $5.40 | $5.40 | 15,200 | — | — |
| 2019-08-29 | $5.44 | $5.44 | 28,500 | — | — |
| 2019-08-28 | $5.73 | $5.73 | 12,900 | — | — |
| 2019-08-27 | $5.60 | $5.60 | 38,600 | — | — |
| 2019-08-26 | $6.25 | $6.25 | 27,300 | — | — |
| 2019-08-23 | $5.95 | $5.95 | 54,200 | — | — |
| 2019-08-22 | $5.91 | $5.91 | 29,600 | — | — |
| 2019-08-21 | $5.89 | $5.89 | 5,200 | — | — |
| 2019-08-20 | $5.89 | $5.89 | 24,700 | — | — |
| 2019-08-19 | $5.84 | $5.84 | 11,500 | — | — |
| 2019-08-16 | $6.18 | $6.18 | 14,000 | — | — |
| 2019-08-15 | $5.98 | $5.98 | 17,100 | — | — |
| 2019-08-14 | $5.58 | $5.58 | 24,000 | — | — |
| 2019-08-13 | $5.92 | $5.92 | 12,300 | — | — |
| 2019-08-12 | $5.70 | $5.70 | 10,000 | — | — |
| 2019-08-09 | $5.77 | $5.77 | 10,300 | — | — |
| 2019-08-08 | $6.11 | $6.11 | 13,000 | — | — |
| 2019-08-07 | $5.72 | $5.72 | 18,800 | — | — |
| 2019-08-06 | $5.74 | $5.74 | 34,800 | — | — |
| 2019-08-05 | $5.68 | $5.68 | 44,500 | — | — |
| 2019-08-02 | $6.11 | $6.11 | 60,600 | — | — |
| 2019-08-01 | $6.61 | $6.61 | 25,600 | — | — |
| 2019-07-31 | $6.47 | $6.47 | 27,000 | — | — |
| 2019-07-30 | $6.62 | $6.62 | 27,900 | — | — |
| 2019-07-29 | $6.63 | $6.63 | 23,500 | — | — |
| 2019-07-26 | $6.91 | $6.91 | 21,300 | — | — |
| 2019-07-25 | $6.90 | $6.90 | 24,600 | — | — |
| 2019-07-24 | $7.10 | $7.10 | 67,600 | — | — |
| 2019-07-23 | $7.21 | $7.21 | 31,600 | — | — |
| 2019-07-22 | $7.48 | $7.48 | 14,500 | — | — |
| 2019-07-19 | $7.68 | $7.68 | 23,700 | — | — |
| 2019-07-18 | $7.75 | $7.75 | 1,400 | — | — |
| 2019-07-17 | $7.87 | $7.87 | 22,800 | — | — |
| 2019-07-16 | $7.65 | $7.65 | 126,400 | — | — |
| 2019-07-15 | $8.99 | $8.99 | 69,700 | — | — |
| 2019-07-12 | $7.96 | $7.96 | 7,700 | — | — |
| 2019-07-11 | $8.20 | $8.20 | 9,600 | — | — |
| 2019-07-10 | $8.19 | $8.19 | 27,700 | — | — |
| 2019-07-09 | $7.96 | $7.96 | 14,000 | — | — |
| 2019-07-08 | $7.78 | $7.78 | 10,100 | — | — |
| 2019-07-05 | $7.76 | $7.76 | 27,500 | — | — |
| 2019-07-03 | $7.78 | $7.78 | 11,900 | — | — |
| 2019-07-02 | $7.72 | $7.72 | 26,800 | — | — |
| 2019-07-01 | $7.92 | $7.92 | 26,400 | — | — |
| 2019-06-28 | $7.83 | $7.83 | 12,700 | — | — |
| 2019-06-27 | $7.91 | $7.91 | 14,100 | — | — |
| 2019-06-26 | $7.81 | $7.81 | 36,400 | — | — |
| 2019-06-25 | $8.07 | $8.07 | 11,300 | — | — |
| 2019-06-24 | $8.07 | $8.07 | 30,000 | — | — |
| 2019-06-21 | $8.51 | $8.51 | 37,300 | — | — |
| 2019-06-20 | $8.25 | $8.25 | 24,900 | — | — |
| 2019-06-19 | $8.38 | $8.38 | 12,700 | — | — |
| 2019-06-18 | $8.33 | $8.33 | 17,400 | — | — |
| 2019-06-17 | $8.79 | $8.79 | 6,600 | — | — |
| 2019-06-14 | $8.66 | $8.66 | 15,200 | — | — |
| 2019-06-13 | $8.70 | $8.70 | 26,700 | — | — |
| 2019-06-12 | $9.07 | $9.07 | 44,200 | — | — |
| 2019-06-11 | $9.12 | $9.12 | 4,600 | — | — |
| 2019-06-10 | $9.21 | $9.21 | 16,200 | — | — |
| 2019-06-07 | $9.33 | $9.33 | 16,700 | — | — |
| 2019-06-06 | $9.28 | $9.28 | 25,600 | — | — |
| 2019-06-05 | $9.54 | $9.54 | 36,700 | — | — |
| 2019-06-04 | $10.12 | $10.12 | 60,700 | — | — |
| 2019-06-03 | $9.80 | $9.80 | 29,400 | — | — |
| 2019-05-31 | $9.36 | $9.36 | 22,800 | — | — |
| 2019-05-30 | $9.54 | $9.54 | 12,100 | — | — |
| 2019-05-29 | $9.40 | $9.40 | 20,200 | — | — |
| 2019-05-28 | $9.47 | $9.47 | 73,200 | — | — |
| 2019-05-24 | $9.90 | $9.90 | 102,700 | — | — |
| 2019-05-23 | $9.09 | $9.09 | 27,600 | — | — |
| 2019-05-22 | $8.46 | $8.46 | 18,400 | — | — |
| 2019-05-21 | $8.56 | $8.56 | 14,700 | — | — |
| 2019-05-20 | $8.37 | $8.37 | 27,700 | — | — |
| 2019-05-17 | $8.50 | $8.50 | 16,200 | — | — |
| 2019-05-16 | $8.86 | $8.86 | 22,100 | — | — |
| 2019-05-15 | $8.50 | $8.50 | 22,900 | — | — |
| 2019-05-14 | $8.58 | $8.58 | 12,500 | — | — |
| 2019-05-13 | $8.40 | $8.40 | 15,600 | — | — |
| 2019-05-10 | $8.66 | $8.66 | 11,000 | — | — |
| 2019-05-09 | $8.76 | $8.76 | 25,000 | — | — |
| 2019-05-08 | $9.05 | $9.05 | 16,300 | — | — |
| 2019-05-07 | $9.24 | $9.24 | 12,900 | — | — |
| 2019-05-06 | $9.37 | $9.37 | 46,600 | — | — |
| 2019-05-03 | $9.09 | $9.09 | 11,700 | — | — |
| 2019-05-02 | $8.92 | $8.92 | 24,000 | — | — |
| 2019-05-01 | $8.62 | $8.62 | 18,700 | — | — |
| 2019-04-30 | $9.08 | $9.08 | 42,400 | — | — |
| 2019-04-29 | $8.95 | $8.95 | 19,800 | — | — |
| 2019-04-26 | $8.90 | $8.90 | 39,800 | — | — |
| 2019-04-25 | $8.74 | $8.74 | 36,500 | — | — |
| 2019-04-24 | $8.45 | $8.45 | 27,100 | — | — |
| 2019-04-23 | $8.39 | $8.39 | 46,000 | — | — |
| 2019-04-22 | $8.22 | $8.22 | 42,300 | — | — |
| 2019-04-18 | $7.90 | $7.90 | 63,100 | — | — |
| 2019-04-17 | $7.51 | $7.51 | 141,800 | — | — |
| 2019-04-16 | $8.17 | $8.17 | 41,500 | — | — |
| 2019-04-15 | $8.36 | $8.36 | 22,600 | — | — |
| 2019-04-12 | $8.50 | $8.50 | 33,500 | — | — |
| 2019-04-11 | $8.86 | $8.86 | 44,000 | — | — |
| 2019-04-10 | $8.48 | $8.48 | 57,100 | — | — |
| 2019-04-09 | $8.35 | $8.35 | 50,600 | — | — |
| 2019-04-08 | $8.56 | $8.56 | 34,800 | — | — |
| 2019-04-05 | $9.20 | $9.20 | 36,000 | — | — |
| 2019-04-04 | $8.89 | $8.89 | 95,200 | — | — |
| 2019-04-03 | $9.27 | $9.27 | 23,800 | — | — |
| 2019-04-02 | $9.37 | $9.37 | 109,200 | — | — |
| 2019-04-01 | $9.07 | $9.07 | 116,600 | — | — |
| 2019-03-29 | $9.79 | $9.79 | 36,900 | — | — |
| 2019-03-28 | $9.84 | $9.84 | 60,600 | — | — |
| 2019-03-27 | $9.72 | $9.72 | 63,000 | — | — |
| 2019-03-26 | $9.65 | $9.65 | 32,500 | — | — |
| 2019-03-25 | $9.72 | $9.72 | 55,400 | — | — |
| 2019-03-22 | $10.09 | $10.09 | 55,000 | — | — |
| 2019-03-21 | $10.39 | $10.39 | 52,500 | — | — |
| 2019-03-20 | $10.65 | $10.65 | 68,500 | — | — |
| 2019-03-19 | $11.14 | $11.14 | 170,900 | — | — |
| 2019-03-18 | $10.61 | $10.61 | 26,000 | — | — |
| 2019-03-15 | $10.13 | $10.13 | 19,500 | — | — |
| 2019-03-14 | $10.14 | $10.14 | 41,900 | — | — |
| 2019-03-13 | $9.92 | $9.92 | 30,300 | — | — |
| 2019-03-12 | $9.79 | $9.79 | 19,700 | — | — |
| 2019-03-11 | $9.74 | $9.74 | 20,600 | — | — |
| 2019-03-08 | $9.67 | $9.67 | 26,100 | — | — |
| 2019-03-07 | $9.66 | $9.66 | 40,400 | — | — |
| 2019-03-06 | $9.85 | $9.85 | 35,400 | — | — |
| 2019-03-05 | $10.30 | $10.30 | 36,600 | — | — |
| 2019-03-04 | $10.69 | $10.69 | 53,900 | — | — |
| 2019-03-01 | $11.42 | $11.42 | 113,100 | — | — |
| 2019-02-28 | $11.62 | $11.62 | 168,500 | — | — |
| 2019-02-27 | $9.30 | $9.30 | 73,500 | — | — |
| 2019-02-26 | $9.54 | $9.54 | 47,200 | — | — |
| 2019-02-25 | $8.83 | $8.83 | 137,200 | — | — |
| 2019-02-22 | $8.85 | $8.85 | 206,200 | — | — |
| 2019-02-21 | $8.56 | $8.56 | 51,800 | — | — |
| 2019-02-20 | $8.58 | $8.58 | 149,600 | — | — |
| 2019-02-19 | $9.29 | $9.29 | 37,500 | — | — |
| 2019-02-15 | $9.81 | $9.81 | 22,300 | — | — |
| 2019-02-14 | $9.66 | $9.66 | 41,300 | — | — |
| 2019-02-13 | $9.57 | $9.57 | 154,400 | — | — |
| 2019-02-12 | $10.79 | $10.79 | 39,700 | — | — |
| 2019-02-11 | $10.58 | $10.58 | 29,600 | — | — |
| 2019-02-08 | $10.93 | $10.93 | 23,300 | — | — |
| 2019-02-07 | $11.00 | $11.00 | 34,300 | — | — |
| 2019-02-06 | $11.26 | $11.26 | 25,200 | — | — |
| 2019-02-05 | $10.95 | $10.95 | 26,500 | — | — |
| 2019-02-04 | $10.94 | $10.94 | 77,200 | — | — |
| 2019-02-01 | $11.62 | $11.62 | 75,700 | — | — |
| 2019-01-31 | $12.23 | $12.23 | 119,000 | — | — |
| 2019-01-30 | $11.39 | $11.39 | 77,000 | — | — |
| 2019-01-29 | $10.72 | $10.72 | 77,400 | — | — |
| 2019-01-28 | $9.55 | $9.55 | 12,000 | — | — |
| 2019-01-25 | $9.90 | $9.90 | 17,600 | — | — |
| 2019-01-24 | $9.65 | $9.65 | 25,100 | — | — |
| 2019-01-23 | $9.55 | $9.55 | 66,100 | — | — |
| 2019-01-22 | $9.73 | $9.73 | 90,500 | — | — |
| 2019-01-18 | $9.99 | $9.99 | 67,600 | — | — |
| 2019-01-17 | $9.58 | $9.58 | 64,700 | — | — |
| 2019-01-16 | $9.46 | $9.46 | 60,800 | — | — |
| 2019-01-15 | $9.80 | $9.80 | 58,700 | — | — |
| 2019-01-14 | $9.43 | $9.43 | 87,600 | — | — |
| 2019-01-11 | $9.53 | $9.53 | 121,400 | — | — |
| 2019-01-10 | $10.02 | $10.02 | 76,100 | — | — |
| 2019-01-09 | $9.88 | $9.88 | 95,400 | — | — |
| 2019-01-08 | $9.16 | $9.16 | 89,400 | — | — |
| 2019-01-07 | $9.25 | $9.25 | 97,200 | — | — |
| 2019-01-04 | $8.36 | $8.36 | 43,300 | — | — |
| 2019-01-03 | $8.06 | $8.06 | 65,300 | — | — |
| 2019-01-02 | $7.89 | $7.89 | 62,400 | — | — |