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
- 1996-11-18 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 | $7.78 | $10.41 | 2,233,800 | — | — |
| 2019-12-30 | $7.72 | $10.33 | 2,841,400 | — | — |
| 2019-12-27 | $7.66 | $10.25 | 0 | — | — |
| 2019-12-26 | $7.66 | $10.25 | 2,242,900 | — | — |
| 2019-12-24 | $7.62 | $10.20 | 941,000 | — | — |
| 2019-12-23 | $7.67 | $10.26 | 3,270,100 | — | — |
| 2019-12-20 | $7.77 | $10.40 | 3,000,100 | — | — |
| 2019-12-19 | $7.89 | $10.56 | 2,935,100 | — | — |
| 2019-12-18 | $7.75 | $10.37 | 2,732,300 | — | — |
| 2019-12-17 | $7.81 | $10.45 | 4,467,800 | — | — |
| 2019-12-16 | $7.69 | $10.29 | 4,436,700 | — | — |
| 2019-12-13 | $7.48 | $10.01 | 5,662,700 | — | — |
| 2019-12-12 | $7.57 | $10.13 | 12,537,800 | — | — |
| 2019-12-11 | $7.26 | $9.71 | 2,719,700 | — | — |
| 2019-12-10 | $7.19 | $9.62 | 3,886,100 | — | — |
| 2019-12-09 | $7.21 | $9.65 | 3,764,000 | — | — |
| 2019-12-06 | $7.22 | $9.66 | 2,117,500 | — | — |
| 2019-12-05 | $7.18 | $9.61 | 2,930,600 | — | — |
| 2019-12-04 | $7.17 | $9.59 | 4,000,200 | — | — |
| 2019-12-03 | $7.06 | $9.45 | 4,664,000 | — | — |
| 2019-12-02 | $7.19 | $9.62 | 3,894,500 | — | — |
| 2019-11-29 | $7.21 | $9.65 | 2,807,400 | — | — |
| 2019-11-27 | $7.36 | $9.85 | 2,867,200 | — | — |
| 2019-11-26 | $7.29 | $9.75 | 3,178,900 | — | — |
| 2019-11-25 | $7.38 | $9.87 | 3,589,500 | — | — |
| 2019-11-22 | $7.36 | $9.85 | 3,158,000 | — | — |
| 2019-11-21 | $7.38 | $9.87 | 4,014,800 | — | — |
| 2019-11-20 | $7.30 | $9.77 | 5,295,000 | — | — |
| 2019-11-19 | $7.35 | $9.83 | 4,584,400 | — | — |
| 2019-11-18 | $7.35 | $9.83 | 2,018,000 | — | — |
| 2019-11-15 | $7.31 | $9.78 | 3,548,100 | — | — |
| 2019-11-14 | $7.21 | $9.65 | 4,273,900 | — | — |
| 2019-11-13 | $7.28 | $9.74 | 5,793,200 | — | — |
| 2019-11-12 | $7.63 | $10.21 | 3,211,800 | — | — |
| 2019-11-11 | $7.61 | $10.18 | 2,959,700 | — | — |
| 2019-11-08 | $7.63 | $10.21 | 5,739,900 | — | — |
| 2019-11-07 | $7.76 | $10.38 | 5,334,800 | — | — |
| 2019-11-06 | $7.65 | $10.24 | 4,469,400 | — | — |
| 2019-11-05 | $7.61 | $10.18 | 5,683,300 | — | — |
| 2019-11-04 | $7.66 | $10.25 | 5,264,100 | — | — |
| 2019-11-01 | $7.39 | $9.89 | 3,906,200 | — | — |
| 2019-10-31 | $7.25 | $9.70 | 5,244,900 | — | — |
| 2019-10-30 | $7.36 | $9.85 | 19,220,600 | — | — |
| 2019-10-29 | $7.98 | $10.68 | 3,999,700 | — | — |
| 2019-10-28 | $8.05 | $10.77 | 5,531,500 | — | — |
| 2019-10-25 | $7.97 | $10.66 | 2,985,100 | — | — |
| 2019-10-24 | $7.90 | $10.57 | 5,753,700 | — | — |
| 2019-10-23 | $7.99 | $10.69 | 3,547,400 | — | — |
| 2019-10-22 | $7.91 | $10.58 | 10,235,800 | — | — |
| 2019-10-21 | $8.08 | $10.81 | 5,694,900 | — | — |
| 2019-10-18 | $7.92 | $10.60 | 5,034,800 | — | — |
| 2019-10-17 | $7.90 | $10.57 | 5,469,500 | — | — |
| 2019-10-16 | $7.84 | $10.49 | 5,180,300 | — | — |
| 2019-10-15 | $7.78 | $10.41 | 5,760,400 | — | — |
| 2019-10-14 | $7.55 | $10.10 | 3,397,700 | — | — |
| 2019-10-11 | $7.46 | $9.98 | 6,570,400 | — | — |
| 2019-10-10 | $7.13 | $9.54 | 5,626,700 | — | — |
| 2019-10-09 | $6.94 | $9.29 | 4,318,700 | — | — |
| 2019-10-08 | $6.92 | $9.26 | 6,911,200 | — | — |
| 2019-10-07 | $7.09 | $9.49 | 4,054,800 | — | — |
| 2019-10-04 | $7.19 | $9.62 | 3,282,300 | — | — |
| 2019-10-03 | $7.15 | $9.57 | 5,521,200 | — | — |
| 2019-10-02 | $7.19 | $9.62 | 5,473,300 | — | — |
| 2019-10-01 | $7.25 | $9.70 | 6,235,900 | — | — |
| 2019-09-30 | $7.50 | $10.04 | 3,487,000 | — | — |
| 2019-09-27 | $7.56 | $10.12 | 3,819,700 | — | — |
| 2019-09-26 | $7.42 | $9.93 | 3,153,000 | — | — |
| 2019-09-25 | $7.58 | $10.14 | 5,206,900 | — | — |
| 2019-09-24 | $7.58 | $10.14 | 6,403,900 | — | — |
| 2019-09-23 | $7.79 | $10.42 | 8,311,500 | — | — |
| 2019-09-20 | $7.99 | $10.69 | 3,952,400 | — | — |
| 2019-09-19 | $8.07 | $10.80 | 3,324,900 | — | — |
| 2019-09-18 | $8.06 | $10.78 | 4,686,700 | — | — |
| 2019-09-17 | $8.19 | $10.96 | 5,734,200 | — | — |
| 2019-09-16 | $8.23 | $11.01 | 9,456,200 | — | — |
| 2019-09-13 | $8.45 | $11.31 | 6,939,000 | — | — |
| 2019-09-12 | $8.32 | $11.13 | 10,229,200 | — | — |
| 2019-09-11 | $8.29 | $11.09 | 8,082,300 | — | — |
| 2019-09-10 | $8.30 | $11.11 | 6,733,800 | — | — |
| 2019-09-09 | $8.13 | $10.88 | 6,726,200 | — | — |
| 2019-09-06 | $7.85 | $10.50 | 3,480,400 | — | — |
| 2019-09-05 | $7.82 | $10.46 | 8,565,600 | — | — |
| 2019-09-04 | $7.48 | $10.01 | 3,907,900 | — | — |
| 2019-09-03 | $7.30 | $9.77 | 6,163,400 | — | — |
| 2019-08-30 | $7.25 | $9.70 | 3,045,300 | — | — |
| 2019-08-29 | $7.22 | $9.66 | 3,394,000 | — | — |
| 2019-08-28 | $7.16 | $9.58 | 2,734,700 | — | — |
| 2019-08-27 | $7.13 | $9.54 | 6,217,100 | — | — |
| 2019-08-26 | $7.07 | $9.46 | 4,324,500 | — | — |
| 2019-08-23 | $6.97 | $9.33 | 6,324,800 | — | — |
| 2019-08-22 | $7.17 | $9.59 | 5,746,100 | — | — |
| 2019-08-21 | $7.01 | $9.38 | 8,909,300 | — | — |
| 2019-08-20 | $6.97 | $9.33 | 8,859,200 | — | — |
| 2019-08-19 | $7.05 | $9.43 | 6,734,300 | — | — |
| 2019-08-16 | $6.94 | $9.29 | 14,496,000 | — | — |
| 2019-08-15 | $6.44 | $8.62 | 11,136,600 | — | — |
| 2019-08-14 | $6.69 | $8.95 | 10,756,700 | — | — |
| 2019-08-13 | $7.21 | $9.65 | 11,055,900 | — | — |
| 2019-08-12 | $6.95 | $9.30 | 15,671,600 | — | — |
| 2019-08-09 | $7.53 | $10.08 | 4,678,200 | — | — |
| 2019-08-08 | $7.66 | $10.25 | 6,809,800 | — | — |
| 2019-08-07 | $7.47 | $10.00 | 7,232,500 | — | — |
| 2019-08-06 | $7.63 | $10.21 | 5,752,700 | — | — |
| 2019-08-05 | $7.65 | $10.24 | 5,814,100 | — | — |
| 2019-08-02 | $7.89 | $10.56 | 5,538,200 | — | — |
| 2019-08-01 | $7.61 | $10.18 | 8,559,400 | — | — |
| 2019-07-31 | $7.81 | $10.45 | 5,692,800 | — | — |
| 2019-07-30 | $7.75 | $10.37 | 5,937,700 | — | — |
| 2019-07-29 | $7.83 | $10.48 | 3,211,300 | — | — |
| 2019-07-26 | $7.93 | $10.61 | 4,561,500 | — | — |
| 2019-07-25 | $7.90 | $10.57 | 7,565,000 | — | — |
| 2019-07-24 | $7.92 | $10.60 | 8,203,300 | — | — |
| 2019-07-23 | $7.95 | $10.64 | 5,412,000 | — | — |
| 2019-07-22 | $7.80 | $10.44 | 2,857,100 | — | — |
| 2019-07-19 | $7.72 | $10.33 | 5,424,900 | — | — |
| 2019-07-18 | $7.93 | $10.61 | 3,811,000 | — | — |
| 2019-07-17 | $7.88 | $10.54 | 5,059,100 | — | — |
| 2019-07-16 | $7.97 | $10.66 | 9,816,500 | — | — |
| 2019-07-15 | $7.77 | $10.40 | 5,487,500 | — | — |
| 2019-07-12 | $7.67 | $10.26 | 6,487,400 | — | — |
| 2019-07-11 | $7.48 | $10.01 | 4,952,300 | — | — |
| 2019-07-10 | $7.40 | $9.90 | 7,037,100 | — | — |
| 2019-07-09 | $7.28 | $9.74 | 10,129,500 | — | — |
| 2019-07-08 | $7.54 | $10.09 | 19,869,000 | — | — |
| 2019-07-05 | $8.03 | $10.74 | 9,271,300 | — | — |
| 2019-07-03 | $7.81 | $10.45 | 3,955,900 | — | — |
| 2019-07-02 | $7.59 | $10.16 | 2,643,900 | — | — |
| 2019-07-01 | $7.64 | $10.22 | 5,429,700 | — | — |
| 2019-06-28 | $7.63 | $10.21 | 7,631,800 | — | — |
| 2019-06-27 | $7.54 | $10.09 | 7,590,400 | — | — |
| 2019-06-26 | $7.37 | $9.86 | 4,736,100 | — | — |
| 2019-06-25 | $7.12 | $9.53 | 4,534,700 | — | — |
| 2019-06-24 | $7.10 | $9.50 | 3,541,100 | — | — |
| 2019-06-21 | $7.18 | $9.61 | 3,267,900 | — | — |
| 2019-06-20 | $7.17 | $9.59 | 5,568,700 | — | — |
| 2019-06-19 | $7.17 | $9.59 | 5,500,900 | — | — |
| 2019-06-18 | $7.08 | $9.47 | 7,085,300 | — | — |
| 2019-06-17 | $6.82 | $9.13 | 4,518,800 | — | — |
| 2019-06-14 | $6.79 | $9.09 | 2,474,300 | — | — |
| 2019-06-13 | $6.87 | $9.19 | 2,624,600 | — | — |
| 2019-06-12 | $6.88 | $9.21 | 4,000,000 | — | — |
| 2019-06-11 | $6.98 | $9.34 | 9,798,900 | — | — |
| 2019-06-10 | $6.89 | $9.22 | 3,794,500 | — | — |
| 2019-06-07 | $6.76 | $9.05 | 2,999,000 | — | — |
| 2019-06-06 | $6.75 | $9.03 | 6,551,900 | — | — |
| 2019-06-05 | $6.92 | $9.26 | 4,270,100 | — | — |
| 2019-06-04 | $7.07 | $9.46 | 7,800,700 | — | — |
| 2019-06-03 | $6.73 | $9.01 | 5,905,000 | — | — |
| 2019-05-31 | $6.77 | $9.06 | 5,815,700 | — | — |
| 2019-05-30 | $6.91 | $9.25 | 6,444,400 | — | — |
| 2019-05-29 | $6.92 | $9.26 | 5,100,000 | — | — |
| 2019-05-28 | $7.02 | $9.39 | 5,371,900 | — | — |
| 2019-05-24 | $7.18 | $9.61 | 3,116,500 | — | — |
| 2019-05-23 | $7.23 | $9.51 | 6,561,100 | — | — |
| 2019-05-22 | $7.34 | $9.65 | 4,292,700 | — | — |
| 2019-05-21 | $7.52 | $9.89 | 3,427,200 | — | — |
| 2019-05-20 | $7.43 | $9.77 | 5,135,200 | — | — |
| 2019-05-17 | $7.58 | $9.97 | 2,929,500 | — | — |
| 2019-05-16 | $7.66 | $10.08 | 5,072,800 | — | — |
| 2019-05-15 | $7.67 | $10.09 | 4,830,000 | — | — |
| 2019-05-14 | $7.68 | $10.10 | 3,611,000 | — | — |
| 2019-05-13 | $7.64 | $10.05 | 6,126,200 | — | — |
| 2019-05-10 | $7.87 | $10.35 | 3,726,600 | — | — |
| 2019-05-09 | $7.78 | $10.23 | 4,581,200 | — | — |
| 2019-05-08 | $7.87 | $10.35 | 3,412,500 | — | — |
| 2019-05-07 | $7.82 | $10.29 | 7,877,400 | — | — |
| 2019-05-06 | $8.11 | $10.67 | 4,349,600 | — | — |
| 2019-05-03 | $8.22 | $10.81 | 2,487,200 | — | — |
| 2019-05-02 | $8.22 | $10.81 | 2,711,600 | — | — |
| 2019-05-01 | $8.15 | $10.72 | 3,354,900 | — | — |
| 2019-04-30 | $8.28 | $10.89 | 2,539,600 | — | — |
| 2019-04-29 | $8.32 | $10.94 | 4,494,400 | — | — |
| 2019-04-26 | $8.19 | $10.77 | 4,818,000 | — | — |
| 2019-04-25 | $8.35 | $10.98 | 7,283,800 | — | — |
| 2019-04-24 | $8.50 | $11.18 | 5,034,400 | — | — |
| 2019-04-23 | $8.54 | $11.23 | 9,599,100 | — | — |
| 2019-04-22 | $8.75 | $11.51 | 2,035,200 | — | — |
| 2019-04-18 | $8.78 | $11.55 | 3,712,500 | — | — |
| 2019-04-17 | $8.93 | $11.75 | 6,183,300 | — | — |
| 2019-04-16 | $8.87 | $11.67 | 5,743,200 | — | — |
| 2019-04-15 | $8.64 | $11.36 | 4,915,700 | — | — |
| 2019-04-12 | $8.61 | $11.32 | 5,602,300 | — | — |
| 2019-04-11 | $8.39 | $11.04 | 5,381,400 | — | — |
| 2019-04-10 | $8.21 | $10.80 | 5,166,500 | — | — |
| 2019-04-09 | $8.24 | $10.84 | 3,607,400 | — | — |
| 2019-04-08 | $8.32 | $10.94 | 4,820,800 | — | — |
| 2019-04-05 | $8.35 | $10.98 | 3,678,200 | — | — |
| 2019-04-04 | $8.50 | $11.18 | 5,605,800 | — | — |
| 2019-04-03 | $8.59 | $11.30 | 5,370,600 | — | — |
| 2019-04-02 | $8.50 | $11.18 | 4,754,200 | — | — |
| 2019-04-01 | $8.55 | $11.25 | 7,807,100 | — | — |
| 2019-03-29 | $8.12 | $10.68 | 6,342,200 | — | — |
| 2019-03-28 | $8.19 | $10.77 | 11,898,300 | — | — |
| 2019-03-27 | $8.46 | $11.13 | 6,264,700 | — | — |
| 2019-03-26 | $8.28 | $10.89 | 6,966,200 | — | — |
| 2019-03-25 | $8.17 | $10.75 | 8,126,900 | — | — |
| 2019-03-22 | $8.21 | $10.80 | 6,528,500 | — | — |
| 2019-03-21 | $8.43 | $11.09 | 7,016,600 | — | — |
| 2019-03-20 | $8.78 | $11.55 | 7,849,100 | — | — |
| 2019-03-19 | $9.05 | $11.90 | 5,657,000 | — | — |
| 2019-03-18 | $9.26 | $12.18 | 8,077,900 | — | — |
| 2019-03-15 | $8.88 | $11.68 | 3,588,200 | — | — |
| 2019-03-14 | $8.91 | $11.72 | 3,831,300 | — | — |
| 2019-03-13 | $9.06 | $11.92 | 3,636,800 | — | — |
| 2019-03-12 | $8.86 | $11.65 | 5,442,700 | — | — |
| 2019-03-11 | $9.12 | $12.00 | 8,807,700 | — | — |
| 2019-03-08 | $8.64 | $11.36 | 3,061,200 | — | — |
| 2019-03-07 | $8.66 | $11.39 | 7,621,800 | — | — |
| 2019-03-06 | $9.17 | $12.06 | 3,166,700 | — | — |
| 2019-03-05 | $9.16 | $12.05 | 2,621,700 | — | — |
| 2019-03-04 | $9.20 | $12.10 | 5,243,000 | — | — |
| 2019-03-01 | $9.29 | $12.22 | 3,363,800 | — | — |
| 2019-02-28 | $9.24 | $12.15 | 5,318,900 | — | — |
| 2019-02-27 | $9.11 | $11.98 | 5,233,600 | — | — |
| 2019-02-26 | $8.92 | $11.73 | 3,523,400 | — | — |
| 2019-02-25 | $8.77 | $11.53 | 4,324,900 | — | — |
| 2019-02-22 | $8.65 | $11.38 | 2,297,200 | — | — |
| 2019-02-21 | $8.66 | $11.39 | 2,760,700 | — | — |
| 2019-02-20 | $8.74 | $11.50 | 3,601,500 | — | — |
| 2019-02-19 | $8.61 | $11.32 | 4,876,800 | — | — |
| 2019-02-15 | $8.80 | $11.57 | 5,861,400 | — | — |
| 2019-02-14 | $8.34 | $10.97 | 3,756,300 | — | — |
| 2019-02-13 | $8.54 | $11.23 | 3,023,600 | — | — |
| 2019-02-12 | $8.54 | $11.23 | 3,353,700 | — | — |
| 2019-02-11 | $8.32 | $10.94 | 4,371,200 | — | — |
| 2019-02-08 | $8.19 | $10.77 | 7,256,000 | — | — |
| 2019-02-07 | $8.36 | $11.00 | 8,587,400 | — | — |
| 2019-02-06 | $8.95 | $11.77 | 2,495,600 | — | — |
| 2019-02-05 | $8.90 | $11.71 | 3,872,100 | — | — |
| 2019-02-04 | $8.80 | $11.57 | 4,122,000 | — | — |
| 2019-02-01 | $8.85 | $11.64 | 12,558,900 | — | — |
| 2019-01-31 | $8.88 | $11.68 | 9,427,600 | — | — |
| 2019-01-30 | $9.29 | $12.22 | 2,826,000 | — | — |
| 2019-01-29 | $9.23 | $12.14 | 3,155,000 | — | — |
| 2019-01-28 | $9.27 | $12.19 | 3,612,900 | — | — |
| 2019-01-25 | $9.24 | $12.15 | 4,561,800 | — | — |
| 2019-01-24 | $8.86 | $11.65 | 3,007,200 | — | — |
| 2019-01-23 | $9.05 | $11.90 | 3,862,700 | — | — |
| 2019-01-22 | $8.85 | $11.64 | 3,407,100 | — | — |
| 2019-01-18 | $9.14 | $12.02 | 6,793,300 | — | — |
| 2019-01-17 | $8.92 | $11.73 | 7,338,500 | — | — |
| 2019-01-16 | $9.29 | $12.22 | 14,131,500 | — | — |
| 2019-01-15 | $8.63 | $11.35 | 5,264,200 | — | — |
| 2019-01-14 | $8.58 | $11.29 | 2,845,900 | — | — |
| 2019-01-11 | $8.56 | $11.26 | 3,844,600 | — | — |
| 2019-01-10 | $8.61 | $11.32 | 2,943,300 | — | — |
| 2019-01-09 | $8.56 | $11.26 | 3,805,700 | — | — |
| 2019-01-08 | $8.74 | $11.50 | 4,386,300 | — | — |
| 2019-01-07 | $8.70 | $11.44 | 5,661,700 | — | — |
| 2019-01-04 | $8.52 | $11.21 | 4,845,100 | — | — |
| 2019-01-03 | $8.09 | $10.64 | 5,471,200 | — | — |
| 2019-01-02 | $8.20 | $10.79 | 7,039,100 | — | — |