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
- 2006-10-16 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 | $9.18 | $10.92 | 249,200 | — | — |
| 2019-12-30 | $9.05 | $10.77 | 199,500 | — | — |
| 2019-12-27 | $9.07 | $10.79 | 98,200 | — | — |
| 2019-12-26 | $9.40 | $11.18 | 162,200 | — | — |
| 2019-12-24 | $9.32 | $11.09 | 29,800 | — | — |
| 2019-12-23 | $9.17 | $10.91 | 145,600 | — | — |
| 2019-12-20 | $9.20 | $10.95 | 133,300 | — | — |
| 2019-12-19 | $9.16 | $10.90 | 262,700 | — | — |
| 2019-12-18 | $8.72 | $10.38 | 209,200 | — | — |
| 2019-12-17 | $8.59 | $10.22 | 243,400 | — | — |
| 2019-12-16 | $8.79 | $10.46 | 273,200 | — | — |
| 2019-12-13 | $8.56 | $10.19 | 116,000 | — | — |
| 2019-12-12 | $8.64 | $10.28 | 354,500 | — | — |
| 2019-12-11 | $8.44 | $10.04 | 281,300 | — | — |
| 2019-12-10 | $7.61 | $9.06 | 226,700 | — | — |
| 2019-12-09 | $7.31 | $8.70 | 413,200 | — | — |
| 2019-12-06 | $6.87 | $8.17 | 228,800 | — | — |
| 2019-12-05 | $6.85 | $8.15 | 224,900 | — | — |
| 2019-12-04 | $6.78 | $8.07 | 249,300 | — | — |
| 2019-12-03 | $6.75 | $8.03 | 799,100 | — | — |
| 2019-12-02 | $6.60 | $7.85 | 452,500 | — | — |
| 2019-11-29 | $6.95 | $8.27 | 359,000 | — | — |
| 2019-11-27 | $6.26 | $7.45 | 892,000 | — | — |
| 2019-11-26 | $6.07 | $7.22 | 908,200 | — | — |
| 2019-11-25 | $5.66 | $6.73 | 732,000 | — | — |
| 2019-11-22 | $5.69 | $6.77 | 2,851,600 | — | — |
| 2019-11-21 | $7.65 | $9.10 | 114,100 | — | — |
| 2019-11-20 | $9.33 | $11.10 | 51,900 | — | — |
| 2019-11-19 | $10.12 | $12.04 | 17,800 | — | — |
| 2019-11-18 | $10.30 | $12.26 | 34,500 | — | — |
| 2019-11-15 | $11.00 | $13.09 | 25,100 | — | — |
| 2019-11-14 | $10.90 | $12.97 | 12,300 | — | — |
| 2019-11-13 | $11.67 | $13.89 | 25,900 | — | — |
| 2019-11-12 | $10.94 | $13.02 | 12,200 | — | — |
| 2019-11-11 | $10.86 | $12.92 | 21,500 | — | — |
| 2019-11-08 | $11.32 | $13.47 | 10,800 | — | — |
| 2019-11-07 | $11.89 | $14.15 | 33,700 | — | — |
| 2019-11-06 | $12.01 | $14.29 | 24,000 | — | — |
| 2019-11-05 | $12.39 | $14.74 | 46,600 | — | — |
| 2019-11-04 | $11.60 | $13.80 | 35,000 | — | — |
| 2019-11-01 | $10.75 | $12.79 | 34,800 | — | — |
| 2019-10-31 | $10.68 | $12.71 | 17,900 | — | — |
| 2019-10-30 | $11.34 | $13.49 | 8,600 | — | — |
| 2019-10-29 | $11.34 | $13.49 | 24,400 | — | — |
| 2019-10-28 | $11.99 | $14.27 | 9,800 | — | — |
| 2019-10-25 | $11.70 | $13.92 | 16,400 | — | — |
| 2019-10-24 | $12.11 | $14.41 | 23,200 | — | — |
| 2019-10-23 | $12.36 | $14.71 | 10,900 | — | — |
| 2019-10-22 | $11.83 | $14.08 | 64,200 | — | — |
| 2019-10-21 | $12.40 | $14.75 | 11,300 | — | — |
| 2019-10-18 | $12.48 | $14.85 | 43,900 | — | — |
| 2019-10-17 | $12.40 | $14.75 | 28,200 | — | — |
| 2019-10-16 | $12.31 | $14.65 | 20,300 | — | — |
| 2019-10-15 | $12.22 | $14.54 | 27,600 | — | — |
| 2019-10-14 | $12.08 | $14.37 | 31,700 | — | — |
| 2019-10-11 | $11.15 | $13.27 | 63,400 | — | — |
| 2019-10-10 | $10.37 | $12.34 | 108,300 | — | — |
| 2019-10-09 | $9.00 | $10.71 | 71,200 | — | — |
| 2019-10-08 | $8.80 | $10.47 | 33,900 | — | — |
| 2019-10-07 | $8.71 | $10.36 | 61,800 | — | — |
| 2019-10-04 | $8.83 | $10.51 | 114,700 | — | — |
| 2019-10-03 | $8.63 | $10.27 | 9,400 | — | — |
| 2019-10-02 | $8.75 | $10.41 | 18,200 | — | — |
| 2019-10-01 | $8.84 | $10.52 | 18,800 | — | — |
| 2019-09-30 | $9.00 | $10.71 | 50,200 | — | — |
| 2019-09-27 | $8.20 | $9.76 | 185,600 | — | — |
| 2019-09-26 | $8.98 | $10.69 | 21,900 | — | — |
| 2019-09-25 | $8.69 | $10.34 | 23,800 | — | — |
| 2019-09-24 | $8.36 | $9.95 | 109,200 | — | — |
| 2019-09-23 | $8.90 | $10.59 | 173,900 | — | — |
| 2019-09-20 | $8.75 | $10.41 | 9,500 | — | — |
| 2019-09-19 | $8.34 | $9.92 | 74,500 | — | — |
| 2019-09-18 | $8.12 | $9.66 | 12,900 | — | — |
| 2019-09-17 | $8.50 | $10.11 | 25,900 | — | — |
| 2019-09-16 | $8.20 | $9.76 | 15,500 | — | — |
| 2019-09-13 | $8.05 | $9.58 | 13,500 | — | — |
| 2019-09-12 | $7.90 | $9.40 | 42,200 | — | — |
| 2019-09-11 | $7.31 | $8.70 | 33,400 | — | — |
| 2019-09-10 | $7.05 | $8.39 | 25,100 | — | — |
| 2019-09-09 | $6.69 | $7.96 | 10,000 | — | — |
| 2019-09-06 | $6.79 | $8.08 | 17,100 | — | — |
| 2019-09-05 | $7.11 | $8.46 | 3,000 | — | — |
| 2019-09-04 | $7.09 | $8.44 | 16,300 | — | — |
| 2019-09-03 | $7.21 | $8.58 | 5,800 | — | — |
| 2019-08-30 | $7.20 | $8.57 | 28,200 | — | — |
| 2019-08-29 | $7.00 | $8.33 | 4,900 | — | — |
| 2019-08-28 | $6.98 | $8.31 | 2,600 | — | — |
| 2019-08-27 | $7.10 | $8.45 | 4,100 | — | — |
| 2019-08-26 | $6.97 | $8.29 | 5,900 | — | — |
| 2019-08-23 | $7.36 | $8.76 | 2,200 | — | — |
| 2019-08-22 | $7.38 | $8.78 | 7,000 | — | — |
| 2019-08-21 | $7.34 | $8.73 | 4,000 | — | — |
| 2019-08-20 | $7.24 | $8.61 | 10,500 | — | — |
| 2019-08-19 | $7.24 | $8.61 | 6,100 | — | — |
| 2019-08-16 | $7.00 | $8.33 | 4,500 | — | — |
| 2019-08-15 | $7.10 | $8.45 | 11,700 | — | — |
| 2019-08-14 | $6.70 | $7.97 | 7,700 | — | — |
| 2019-08-13 | $7.02 | $8.35 | 1,300 | — | — |
| 2019-08-12 | $7.07 | $8.41 | 8,500 | — | — |
| 2019-08-09 | $7.10 | $8.45 | 4,900 | — | — |
| 2019-08-08 | $7.34 | $8.73 | 1,200 | — | — |
| 2019-08-07 | $7.30 | $8.69 | 2,200 | — | — |
| 2019-08-06 | $7.30 | $8.69 | 9,600 | — | — |
| 2019-08-05 | $7.32 | $8.71 | 7,900 | — | — |
| 2019-08-02 | $7.75 | $9.22 | 13,000 | — | — |
| 2019-08-01 | $8.40 | $10.00 | 200 | — | — |
| 2019-07-31 | $8.40 | $10.00 | 1,900 | — | — |
| 2019-07-30 | $8.30 | $9.88 | 100 | — | — |
| 2019-07-29 | $8.30 | $9.88 | 3,900 | — | — |
| 2019-07-26 | $8.53 | $10.15 | 5,300 | — | — |
| 2019-07-25 | $8.30 | $9.88 | 5,200 | — | — |
| 2019-07-24 | $8.58 | $10.21 | 1,900 | — | — |
| 2019-07-23 | $8.61 | $10.24 | 5,100 | — | — |
| 2019-07-22 | $8.16 | $9.71 | 3,700 | — | — |
| 2019-07-19 | $8.51 | $10.13 | 3,000 | — | — |
| 2019-07-18 | $8.06 | $9.59 | 14,500 | — | — |
| 2019-07-17 | $8.98 | $10.69 | 7,600 | — | — |
| 2019-07-16 | $9.38 | $11.16 | 5,000 | — | — |
| 2019-07-15 | $9.25 | $11.01 | 5,200 | — | — |
| 2019-07-12 | $9.40 | $11.18 | 5,300 | — | — |
| 2019-07-11 | $9.40 | $11.18 | 10,900 | — | — |
| 2019-07-10 | $9.40 | $11.18 | 5,300 | — | — |
| 2019-07-09 | $9.37 | $11.15 | 9,600 | — | — |
| 2019-07-08 | $9.08 | $10.80 | 4,900 | — | — |
| 2019-07-05 | $8.82 | $10.49 | 8,600 | — | — |
| 2019-07-03 | $8.72 | $10.38 | 7,500 | — | — |
| 2019-07-02 | $9.01 | $10.72 | 17,500 | — | — |
| 2019-07-01 | $8.32 | $9.90 | 6,500 | — | — |
| 2019-06-28 | $8.09 | $9.63 | 17,400 | — | — |
| 2019-06-27 | $7.82 | $9.30 | 4,400 | — | — |
| 2019-06-26 | $8.10 | $9.64 | 51,500 | — | — |
| 2019-06-25 | $8.04 | $9.57 | 10,700 | — | — |
| 2019-06-24 | $7.85 | $9.34 | 11,100 | — | — |
| 2019-06-21 | $8.70 | $10.35 | 10,500 | — | — |
| 2019-06-20 | $8.75 | $10.41 | 12,600 | — | — |
| 2019-06-19 | $8.68 | $10.33 | 12,100 | — | — |
| 2019-06-18 | $8.52 | $10.14 | 9,300 | — | — |
| 2019-06-17 | $9.76 | $11.61 | 5,500 | — | — |
| 2019-06-14 | $10.25 | $12.20 | 2,700 | — | — |
| 2019-06-13 | $10.37 | $12.34 | 2,000 | — | — |
| 2019-06-12 | $10.26 | $12.21 | 3,600 | — | — |
| 2019-06-11 | $10.58 | $12.59 | 4,000 | — | — |
| 2019-06-10 | $10.47 | $12.46 | 8,200 | — | — |
| 2019-06-07 | $11.01 | $13.10 | 5,000 | — | — |
| 2019-06-06 | $11.03 | $13.12 | 1,600 | — | — |
| 2019-06-05 | $11.35 | $13.51 | 6,300 | — | — |
| 2019-06-04 | $12.30 | $14.64 | 3,900 | — | — |
| 2019-06-03 | $12.28 | $14.61 | 800 | — | — |
| 2019-05-31 | $12.11 | $14.41 | 1,000 | — | — |
| 2019-05-30 | $12.55 | $14.93 | 100 | — | — |
| 2019-05-29 | $12.55 | $14.93 | 4,900 | — | — |
| 2019-05-28 | $12.42 | $14.78 | 5,400 | — | — |
| 2019-05-24 | $12.38 | $14.73 | 2,500 | — | — |
| 2019-05-23 | $12.24 | $14.56 | 2,800 | — | — |
| 2019-05-22 | $13.62 | $16.21 | 4,400 | — | — |
| 2019-05-21 | $13.85 | $16.48 | 7,000 | — | — |
| 2019-05-20 | $13.85 | $16.48 | 7,000 | — | — |
| 2019-05-17 | $13.52 | $16.09 | 18,900 | — | — |
| 2019-05-16 | $13.04 | $15.52 | 17,800 | — | — |
| 2019-05-15 | $11.29 | $13.43 | 3,900 | — | — |
| 2019-05-14 | $10.77 | $12.82 | 9,300 | — | — |
| 2019-05-13 | $10.78 | $12.83 | 7,300 | — | — |
| 2019-05-10 | $10.70 | $12.73 | 1,100 | — | — |
| 2019-05-09 | $10.40 | $12.37 | 4,800 | — | — |
| 2019-05-08 | $10.42 | $12.40 | 6,000 | — | — |
| 2019-05-07 | $10.20 | $12.14 | 4,000 | — | — |
| 2019-05-06 | $10.85 | $12.91 | 7,200 | — | — |
| 2019-05-03 | $11.06 | $13.16 | 10,000 | — | — |
| 2019-05-02 | $10.89 | $12.96 | 30,300 | — | — |
| 2019-05-01 | $12.04 | $14.33 | 5,329 | — | — |
| 2019-04-30 | $11.90 | $14.16 | 2,864 | — | — |
| 2019-04-29 | $11.62 | $13.83 | 5,236 | — | — |
| 2019-04-26 | $11.06 | $13.16 | 4,686 | — | — |
| 2019-04-25 | $10.22 | $12.16 | 9,757 | — | — |
| 2019-04-24 | $11.06 | $13.16 | 12,336 | — | — |
| 2019-04-23 | $12.04 | $14.33 | 8,121 | — | — |
| 2019-04-22 | $12.74 | $15.16 | 4,264 | — | — |
| 2019-04-18 | $12.88 | $15.33 | 1,857 | — | — |
| 2019-04-17 | $12.88 | $15.33 | 2,229 | — | — |
| 2019-04-16 | $13.16 | $15.66 | 2,279 | — | — |
| 2019-04-15 | $12.74 | $15.16 | 2,871 | — | — |
| 2019-04-12 | $13.16 | $15.66 | 4,071 | — | — |
| 2019-04-11 | $13.44 | $15.99 | 3,757 | — | — |
| 2019-04-10 | $13.58 | $16.16 | 5,657 | — | — |
| 2019-04-09 | $13.86 | $16.49 | 7,843 | — | — |
| 2019-04-08 | $13.72 | $16.33 | 18,836 | — | — |
| 2019-04-05 | $12.04 | $14.33 | 4,821 | — | — |
| 2019-04-04 | $12.18 | $14.49 | 1,057 | — | — |
| 2019-04-03 | $12.04 | $14.33 | 2,879 | — | — |
| 2019-04-02 | $12.18 | $14.49 | 1,693 | — | — |
| 2019-04-01 | $12.18 | $14.49 | 1,993 | — | — |
| 2019-03-29 | $12.32 | $14.66 | 2,536 | — | — |
| 2019-03-28 | $12.32 | $14.66 | 4,293 | — | — |
| 2019-03-27 | $12.60 | $14.99 | 2,471 | — | — |
| 2019-03-26 | $11.90 | $14.16 | 2,250 | — | — |
| 2019-03-25 | $11.90 | $14.16 | 2,379 | — | — |
| 2019-03-22 | $12.32 | $14.66 | 3,057 | — | — |
| 2019-03-21 | $12.74 | $15.16 | 1,150 | — | — |
| 2019-03-20 | $12.88 | $15.33 | 1,357 | — | — |
| 2019-03-19 | $12.88 | $15.33 | 1,229 | — | — |
| 2019-03-18 | $12.46 | $14.83 | 4,100 | — | — |
| 2019-03-15 | $12.74 | $15.16 | 886 | — | — |
| 2019-03-14 | $12.88 | $15.33 | 3,771 | — | — |
| 2019-03-13 | $13.16 | $15.66 | 2,686 | — | — |
| 2019-03-12 | $13.44 | $15.99 | 2,979 | — | — |
| 2019-03-11 | $13.58 | $16.16 | 3,450 | — | — |
| 2019-03-08 | $12.74 | $15.16 | 3,379 | — | — |
| 2019-03-07 | $12.74 | $15.16 | 7,800 | — | — |
| 2019-03-06 | $13.16 | $15.66 | 5,521 | — | — |
| 2019-03-05 | $13.44 | $15.99 | 4,514 | — | — |
| 2019-03-04 | $13.72 | $16.33 | 8,129 | — | — |
| 2019-03-01 | $14.42 | $17.16 | 6,650 | — | — |
| 2019-02-28 | $15.40 | $18.32 | 19,129 | — | — |
| 2019-02-27 | $14.14 | $16.82 | 14,736 | — | — |
| 2019-02-26 | $13.72 | $16.33 | 5,257 | — | — |
| 2019-02-25 | $13.30 | $15.83 | 19,821 | — | — |
| 2019-02-22 | $12.46 | $14.83 | 22,421 | — | — |
| 2019-02-21 | $11.90 | $14.16 | 7,129 | — | — |
| 2019-02-20 | $12.04 | $14.33 | 2,586 | — | — |
| 2019-02-19 | $11.90 | $14.16 | 2,307 | — | — |
| 2019-02-15 | $11.62 | $13.83 | 6,350 | — | — |
| 2019-02-14 | $11.90 | $14.16 | 6,379 | — | — |
| 2019-02-13 | $11.76 | $13.99 | 1,243 | — | — |
| 2019-02-12 | $12.46 | $14.83 | 1,664 | — | — |
| 2019-02-11 | $11.76 | $13.99 | 3,414 | — | — |
| 2019-02-08 | $11.62 | $13.83 | 3,693 | — | — |
| 2019-02-07 | $12.32 | $14.66 | 2,850 | — | — |
| 2019-02-06 | $13.30 | $15.83 | 393 | — | — |
| 2019-02-05 | $13.16 | $15.66 | 3,229 | — | — |
| 2019-02-04 | $12.88 | $15.33 | 1,107 | — | — |
| 2019-02-01 | $12.32 | $14.66 | 1,986 | — | — |
| 2019-01-31 | $12.60 | $14.99 | 1,429 | — | — |
| 2019-01-30 | $11.90 | $14.16 | 2,693 | — | — |
| 2019-01-29 | $11.90 | $14.16 | 1,729 | — | — |
| 2019-01-28 | $11.62 | $13.83 | 3,429 | — | — |
| 2019-01-25 | $11.76 | $13.99 | 4,107 | — | — |
| 2019-01-24 | $11.90 | $14.16 | 2,414 | — | — |
| 2019-01-23 | $12.32 | $14.66 | 829 | — | — |
| 2019-01-22 | $12.32 | $14.66 | 4,043 | — | — |
| 2019-01-18 | $12.74 | $15.16 | 1,700 | — | — |
| 2019-01-17 | $12.74 | $15.16 | 214 | — | — |
| 2019-01-16 | $12.60 | $14.99 | 2,250 | — | — |
| 2019-01-15 | $12.32 | $14.66 | 1,921 | — | — |
| 2019-01-14 | $13.16 | $15.66 | 743 | — | — |
| 2019-01-11 | $13.44 | $15.99 | 2,414 | — | — |
| 2019-01-10 | $13.30 | $15.83 | 1,079 | — | — |
| 2019-01-09 | $13.72 | $16.33 | 3,200 | — | — |
| 2019-01-08 | $13.16 | $15.66 | 2,507 | — | — |
| 2019-01-07 | $12.74 | $15.16 | 3,371 | — | — |
| 2019-01-04 | $12.74 | $15.16 | 3,779 | — | — |
| 2019-01-03 | $12.18 | $14.49 | 4,129 | — | — |
| 2019-01-02 | $11.90 | $14.16 | 5,671 | — | — |