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
- 2005-10-13 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 | $8.28 | $23.94 | 2,257,800 | — | — |
| 2019-12-30 | $8.06 | $23.31 | 2,518,300 | — | — |
| 2019-12-27 | $7.92 | $22.90 | 1,767,400 | — | — |
| 2019-12-26 | $8.07 | $23.34 | 2,405,200 | — | — |
| 2019-12-24 | $7.89 | $22.82 | 1,090,900 | — | — |
| 2019-12-23 | $7.87 | $22.76 | 2,290,100 | — | — |
| 2019-12-20 | $7.59 | $21.95 | 2,654,600 | — | — |
| 2019-12-19 | $7.85 | $22.70 | 3,025,900 | — | — |
| 2019-12-18 | $7.36 | $21.28 | 1,132,200 | — | — |
| 2019-12-17 | $7.26 | $20.99 | 1,382,600 | — | — |
| 2019-12-16 | $7.39 | $21.37 | 1,108,100 | — | — |
| 2019-12-13 | $7.21 | $20.85 | 1,535,600 | — | — |
| 2019-12-12 | $7.21 | $20.85 | 1,827,900 | — | — |
| 2019-12-11 | $7.46 | $21.57 | 2,686,100 | — | — |
| 2019-12-10 | $7.56 | $21.86 | 1,913,800 | — | — |
| 2019-12-09 | $7.50 | $21.69 | 2,308,000 | — | — |
| 2019-12-06 | $7.36 | $21.28 | 4,874,800 | — | — |
| 2019-12-05 | $7.16 | $20.70 | 843,300 | — | — |
| 2019-12-04 | $7.18 | $20.76 | 767,700 | — | — |
| 2019-12-03 | $7.15 | $20.68 | 1,341,900 | — | — |
| 2019-12-02 | $7.17 | $20.73 | 1,866,500 | — | — |
| 2019-11-29 | $7.34 | $21.23 | 1,256,900 | — | — |
| 2019-11-27 | $7.38 | $21.34 | 2,293,900 | — | — |
| 2019-11-26 | $7.36 | $21.28 | 2,179,300 | — | — |
| 2019-11-25 | $7.59 | $21.95 | 2,157,100 | — | — |
| 2019-11-22 | $7.44 | $21.51 | 1,892,000 | — | — |
| 2019-11-21 | $7.45 | $21.54 | 2,054,700 | — | — |
| 2019-11-20 | $7.30 | $21.11 | 5,424,900 | — | — |
| 2019-11-19 | $7.01 | $20.27 | 7,947,100 | — | — |
| 2019-11-18 | $7.52 | $21.75 | 1,493,800 | — | — |
| 2019-11-15 | $7.72 | $22.32 | 1,354,200 | — | — |
| 2019-11-14 | $7.47 | $21.60 | 1,310,000 | — | — |
| 2019-11-13 | $7.42 | $21.46 | 1,746,900 | — | — |
| 2019-11-12 | $7.44 | $21.51 | 1,615,400 | — | — |
| 2019-11-11 | $7.17 | $20.73 | 1,074,300 | — | — |
| 2019-11-08 | $7.21 | $20.85 | 1,081,800 | — | — |
| 2019-11-07 | $7.04 | $20.36 | 2,150,500 | — | — |
| 2019-11-06 | $7.30 | $21.11 | 2,243,600 | — | — |
| 2019-11-05 | $7.64 | $21.95 | 2,502,800 | — | — |
| 2019-11-04 | $7.82 | $22.47 | 1,761,100 | — | — |
| 2019-11-01 | $7.79 | $22.38 | 1,745,300 | — | — |
| 2019-10-31 | $7.73 | $22.21 | 2,442,600 | — | — |
| 2019-10-30 | $7.96 | $22.87 | 2,155,700 | — | — |
| 2019-10-29 | $7.65 | $21.98 | 2,303,300 | — | — |
| 2019-10-28 | $7.62 | $21.89 | 2,007,500 | — | — |
| 2019-10-25 | $7.76 | $22.29 | 2,635,000 | — | — |
| 2019-10-24 | $7.37 | $21.17 | 5,520,400 | — | — |
| 2019-10-23 | $7.69 | $22.09 | 4,139,800 | — | — |
| 2019-10-22 | $7.40 | $21.26 | 2,332,500 | — | — |
| 2019-10-21 | $7.20 | $20.68 | 1,600,600 | — | — |
| 2019-10-18 | $7.19 | $20.66 | 1,968,500 | — | — |
| 2019-10-17 | $7.40 | $21.26 | 1,793,200 | — | — |
| 2019-10-16 | $7.22 | $20.74 | 3,124,000 | — | — |
| 2019-10-15 | $7.19 | $20.66 | 3,192,600 | — | — |
| 2019-10-14 | $7.67 | $22.03 | 2,761,400 | — | — |
| 2019-10-11 | $7.47 | $21.46 | 4,280,100 | — | — |
| 2019-10-10 | $7.29 | $20.94 | 3,182,200 | — | — |
| 2019-10-09 | $7.17 | $20.60 | 3,346,600 | — | — |
| 2019-10-08 | $7.28 | $20.91 | 2,938,000 | — | — |
| 2019-10-07 | $7.27 | $20.89 | 4,350,300 | — | — |
| 2019-10-04 | $6.88 | $19.76 | 6,390,000 | — | — |
| 2019-10-03 | $6.49 | $18.64 | 4,150,600 | — | — |
| 2019-10-02 | $6.41 | $18.41 | 2,665,400 | — | — |
| 2019-10-01 | $6.20 | $17.81 | 2,914,000 | — | — |
| 2019-09-30 | $6.15 | $17.67 | 2,088,700 | — | — |
| 2019-09-27 | $6.03 | $17.32 | 1,833,200 | — | — |
| 2019-09-26 | $6.07 | $17.44 | 3,350,900 | — | — |
| 2019-09-25 | $6.01 | $17.27 | 700,200 | — | — |
| 2019-09-24 | $5.94 | $17.06 | 891,500 | — | — |
| 2019-09-23 | $5.99 | $17.21 | 632,900 | — | — |
| 2019-09-20 | $6.01 | $17.27 | 1,590,400 | — | — |
| 2019-09-19 | $5.83 | $16.75 | 1,376,700 | — | — |
| 2019-09-18 | $5.86 | $16.83 | 1,040,500 | — | — |
| 2019-09-17 | $5.95 | $17.09 | 1,267,900 | — | — |
| 2019-09-16 | $5.92 | $17.01 | 2,407,300 | — | — |
| 2019-09-13 | $6.07 | $17.44 | 1,611,100 | — | — |
| 2019-09-12 | $5.90 | $16.95 | 1,590,600 | — | — |
| 2019-09-11 | $5.82 | $16.72 | 2,083,800 | — | — |
| 2019-09-10 | $5.86 | $16.83 | 988,000 | — | — |
| 2019-09-09 | $5.80 | $16.66 | 958,200 | — | — |
| 2019-09-06 | $5.73 | $16.46 | 635,100 | — | — |
| 2019-09-05 | $5.75 | $16.52 | 839,400 | — | — |
| 2019-09-04 | $5.61 | $16.12 | 832,800 | — | — |
| 2019-09-03 | $5.55 | $15.94 | 646,000 | — | — |
| 2019-08-30 | $5.62 | $16.15 | 370,500 | — | — |
| 2019-08-29 | $5.69 | $16.35 | 589,600 | — | — |
| 2019-08-28 | $5.67 | $16.29 | 867,100 | — | — |
| 2019-08-27 | $5.55 | $15.94 | 1,001,100 | — | — |
| 2019-08-26 | $5.39 | $15.48 | 1,009,500 | — | — |
| 2019-08-23 | $5.49 | $15.77 | 1,392,200 | — | — |
| 2019-08-22 | $5.68 | $16.32 | 902,800 | — | — |
| 2019-08-21 | $5.69 | $16.35 | 1,270,200 | — | — |
| 2019-08-20 | $5.50 | $15.74 | 1,178,000 | — | — |
| 2019-08-19 | $5.65 | $16.17 | 1,429,800 | — | — |
| 2019-08-16 | $5.32 | $15.23 | 1,300,000 | — | — |
| 2019-08-15 | $5.18 | $14.83 | 688,500 | — | — |
| 2019-08-14 | $5.19 | $14.86 | 1,018,000 | — | — |
| 2019-08-13 | $5.27 | $15.08 | 1,058,400 | — | — |
| 2019-08-12 | $5.24 | $15.00 | 933,300 | — | — |
| 2019-08-09 | $5.28 | $15.11 | 788,600 | — | — |
| 2019-08-08 | $5.48 | $15.69 | 1,194,500 | — | — |
| 2019-08-07 | $5.46 | $15.63 | 1,324,900 | — | — |
| 2019-08-06 | $5.49 | $15.71 | 1,037,300 | — | — |
| 2019-08-05 | $5.31 | $15.20 | 1,671,400 | — | — |
| 2019-08-02 | $5.51 | $15.77 | 848,400 | — | — |
| 2019-08-01 | $5.61 | $16.06 | 571,300 | — | — |
| 2019-07-31 | $5.65 | $16.17 | 1,100,600 | — | — |
| 2019-07-30 | $5.65 | $16.17 | 1,612,000 | — | — |
| 2019-07-29 | $5.64 | $16.14 | 1,121,200 | — | — |
| 2019-07-26 | $5.91 | $16.92 | 740,400 | — | — |
| 2019-07-25 | $5.90 | $16.89 | 1,455,100 | — | — |
| 2019-07-24 | $6.20 | $17.75 | 1,707,700 | — | — |
| 2019-07-23 | $6.04 | $17.29 | 786,600 | — | — |
| 2019-07-22 | $5.87 | $16.80 | 1,437,400 | — | — |
| 2019-07-19 | $5.84 | $16.72 | 767,600 | — | — |
| 2019-07-18 | $5.87 | $16.80 | 471,100 | — | — |
| 2019-07-17 | $5.88 | $16.83 | 1,255,100 | — | — |
| 2019-07-16 | $5.96 | $17.06 | 1,486,800 | — | — |
| 2019-07-15 | $5.86 | $16.77 | 959,700 | — | — |
| 2019-07-12 | $5.98 | $17.12 | 732,000 | — | — |
| 2019-07-11 | $6.00 | $17.17 | 1,080,200 | — | — |
| 2019-07-10 | $5.97 | $17.09 | 863,300 | — | — |
| 2019-07-09 | $5.99 | $17.15 | 764,800 | — | — |
| 2019-07-08 | $5.98 | $17.12 | 643,900 | — | — |
| 2019-07-05 | $6.04 | $17.29 | 812,600 | — | — |
| 2019-07-03 | $5.86 | $16.77 | 396,500 | — | — |
| 2019-07-02 | $5.93 | $16.97 | 742,200 | — | — |
| 2019-07-01 | $5.89 | $16.86 | 1,021,400 | — | — |
| 2019-06-28 | $5.91 | $16.92 | 1,952,000 | — | — |
| 2019-06-27 | $5.64 | $16.14 | 638,600 | — | — |
| 2019-06-26 | $5.67 | $16.23 | 694,600 | — | — |
| 2019-06-25 | $5.65 | $16.17 | 512,000 | — | — |
| 2019-06-24 | $5.50 | $15.74 | 472,400 | — | — |
| 2019-06-21 | $5.54 | $15.86 | 837,700 | — | — |
| 2019-06-20 | $5.67 | $16.23 | 698,000 | — | — |
| 2019-06-19 | $5.59 | $16.00 | 750,000 | — | — |
| 2019-06-18 | $5.60 | $16.03 | 648,300 | — | — |
| 2019-06-17 | $5.57 | $15.94 | 614,200 | — | — |
| 2019-06-14 | $5.44 | $15.57 | 648,100 | — | — |
| 2019-06-13 | $5.58 | $15.97 | 1,820,900 | — | — |
| 2019-06-12 | $5.24 | $15.00 | 1,576,100 | — | — |
| 2019-06-11 | $5.58 | $15.97 | 932,500 | — | — |
| 2019-06-10 | $5.67 | $16.23 | 529,100 | — | — |
| 2019-06-07 | $5.73 | $16.40 | 590,700 | — | — |
| 2019-06-06 | $5.70 | $16.32 | 629,400 | — | — |
| 2019-06-05 | $5.63 | $16.11 | 657,600 | — | — |
| 2019-06-04 | $5.74 | $16.43 | 985,100 | — | — |
| 2019-06-03 | $5.61 | $16.06 | 1,307,400 | — | — |
| 2019-05-31 | $5.56 | $15.91 | 962,600 | — | — |
| 2019-05-30 | $5.59 | $16.00 | 987,000 | — | — |
| 2019-05-29 | $5.70 | $16.32 | 1,357,900 | — | — |
| 2019-05-28 | $5.61 | $16.06 | 791,700 | — | — |
| 2019-05-24 | $5.71 | $16.34 | 550,400 | — | — |
| 2019-05-23 | $5.61 | $16.06 | 2,999,400 | — | — |
| 2019-05-22 | $5.80 | $16.60 | 861,900 | — | — |
| 2019-05-21 | $5.90 | $16.89 | 876,000 | — | — |
| 2019-05-20 | $5.98 | $17.12 | 1,217,100 | — | — |
| 2019-05-17 | $6.03 | $17.03 | 1,845,700 | — | — |
| 2019-05-16 | $6.07 | $17.14 | 2,374,200 | — | — |
| 2019-05-15 | $5.90 | $16.66 | 1,960,100 | — | — |
| 2019-05-14 | $5.90 | $16.66 | 1,677,400 | — | — |
| 2019-05-13 | $5.79 | $16.35 | 2,302,000 | — | — |
| 2019-05-10 | $5.80 | $16.38 | 1,981,100 | — | — |
| 2019-05-09 | $5.88 | $16.61 | 3,294,300 | — | — |
| 2019-05-08 | $5.67 | $16.01 | 1,222,600 | — | — |
| 2019-05-07 | $5.50 | $15.53 | 813,000 | — | — |
| 2019-05-06 | $5.61 | $15.84 | 1,696,200 | — | — |
| 2019-05-03 | $5.70 | $16.10 | 2,332,700 | — | — |
| 2019-05-02 | $5.44 | $15.36 | 1,144,800 | — | — |
| 2019-05-01 | $5.42 | $15.31 | 1,080,000 | — | — |
| 2019-04-30 | $5.33 | $15.05 | 1,091,100 | — | — |
| 2019-04-29 | $5.36 | $15.14 | 1,320,000 | — | — |
| 2019-04-26 | $5.20 | $14.69 | 1,273,900 | — | — |
| 2019-04-25 | $5.16 | $14.57 | 873,900 | — | — |
| 2019-04-24 | $5.21 | $14.71 | 1,383,700 | — | — |
| 2019-04-23 | $5.17 | $14.60 | 855,700 | — | — |
| 2019-04-22 | $5.09 | $14.38 | 1,182,900 | — | — |
| 2019-04-18 | $4.91 | $13.87 | 754,900 | — | — |
| 2019-04-17 | $4.94 | $13.95 | 817,500 | — | — |
| 2019-04-16 | $5.05 | $14.26 | 450,700 | — | — |
| 2019-04-15 | $5.07 | $14.32 | 767,800 | — | — |
| 2019-04-12 | $5.06 | $14.29 | 1,174,300 | — | — |
| 2019-04-11 | $5.18 | $14.63 | 1,259,300 | — | — |
| 2019-04-10 | $5.15 | $14.55 | 2,531,700 | — | — |
| 2019-04-09 | $4.96 | $14.01 | 756,700 | — | — |
| 2019-04-08 | $4.89 | $13.81 | 2,594,000 | — | — |
| 2019-04-05 | $4.63 | $13.08 | 1,350,800 | — | — |
| 2019-04-04 | $4.51 | $12.74 | 514,400 | — | — |
| 2019-04-03 | $4.52 | $12.77 | 872,400 | — | — |
| 2019-04-02 | $4.66 | $13.16 | 658,100 | — | — |
| 2019-04-01 | $4.59 | $12.96 | 938,600 | — | — |
| 2019-03-29 | $4.46 | $12.60 | 1,388,300 | — | — |
| 2019-03-28 | $4.43 | $12.51 | 1,080,900 | — | — |
| 2019-03-27 | $4.52 | $12.77 | 836,700 | — | — |
| 2019-03-26 | $4.55 | $12.85 | 1,220,900 | — | — |
| 2019-03-25 | $4.56 | $12.88 | 743,500 | — | — |
| 2019-03-22 | $4.53 | $12.79 | 851,900 | — | — |
| 2019-03-21 | $4.66 | $13.16 | 799,600 | — | — |
| 2019-03-20 | $4.61 | $13.02 | 426,100 | — | — |
| 2019-03-19 | $4.58 | $12.94 | 304,400 | — | — |
| 2019-03-18 | $4.64 | $13.11 | 320,600 | — | — |
| 2019-03-15 | $4.56 | $12.88 | 785,700 | — | — |
| 2019-03-14 | $4.50 | $12.71 | 664,000 | — | — |
| 2019-03-13 | $4.60 | $12.99 | 887,800 | — | — |
| 2019-03-12 | $4.46 | $12.60 | 786,300 | — | — |
| 2019-03-11 | $4.38 | $12.37 | 719,800 | — | — |
| 2019-03-08 | $4.36 | $12.31 | 688,700 | — | — |
| 2019-03-07 | $4.32 | $12.20 | 1,477,800 | — | — |
| 2019-03-06 | $4.38 | $12.37 | 836,000 | — | — |
| 2019-03-05 | $4.48 | $12.65 | 848,400 | — | — |
| 2019-03-04 | $4.43 | $12.51 | 968,200 | — | — |
| 2019-03-01 | $4.42 | $12.48 | 385,000 | — | — |
| 2019-02-28 | $4.32 | $12.20 | 739,100 | — | — |
| 2019-02-27 | $4.32 | $12.20 | 1,212,800 | — | — |
| 2019-02-26 | $4.27 | $12.06 | 534,100 | — | — |
| 2019-02-25 | $4.25 | $12.00 | 684,700 | — | — |
| 2019-02-22 | $4.28 | $12.09 | 1,061,800 | — | — |
| 2019-02-21 | $4.25 | $12.00 | 2,655,500 | — | — |
| 2019-02-20 | $4.14 | $11.69 | 749,300 | — | — |
| 2019-02-19 | $4.20 | $11.86 | 1,010,300 | — | — |
| 2019-02-15 | $4.24 | $11.98 | 1,581,300 | — | — |
| 2019-02-14 | $4.06 | $11.33 | 2,264,200 | — | — |
| 2019-02-13 | $4.07 | $11.35 | 905,700 | — | — |
| 2019-02-12 | $4.05 | $11.30 | 1,062,200 | — | — |
| 2019-02-11 | $3.94 | $10.99 | 1,112,500 | — | — |
| 2019-02-08 | $3.90 | $10.88 | 1,522,100 | — | — |
| 2019-02-07 | $3.79 | $10.57 | 1,670,600 | — | — |
| 2019-02-06 | $4.01 | $11.19 | 1,032,700 | — | — |
| 2019-02-05 | $4.05 | $11.30 | 763,700 | — | — |
| 2019-02-04 | $4.06 | $11.33 | 932,500 | — | — |
| 2019-02-01 | $3.99 | $11.13 | 1,602,400 | — | — |
| 2019-01-31 | $4.05 | $11.30 | 663,900 | — | — |
| 2019-01-30 | $4.03 | $11.24 | 598,400 | — | — |
| 2019-01-29 | $3.99 | $11.13 | 720,800 | — | — |
| 2019-01-28 | $4.03 | $11.24 | 715,300 | — | — |
| 2019-01-25 | $4.13 | $11.52 | 1,204,700 | — | — |
| 2019-01-24 | $4.23 | $11.80 | 387,000 | — | — |
| 2019-01-23 | $4.32 | $12.05 | 406,400 | — | — |
| 2019-01-22 | $4.32 | $12.05 | 913,600 | — | — |
| 2019-01-18 | $4.37 | $12.19 | 515,200 | — | — |
| 2019-01-17 | $4.36 | $12.16 | 417,500 | — | — |
| 2019-01-16 | $4.39 | $12.25 | 566,300 | — | — |
| 2019-01-15 | $4.31 | $12.02 | 274,900 | — | — |
| 2019-01-14 | $4.24 | $11.83 | 589,400 | — | — |
| 2019-01-11 | $4.28 | $11.94 | 517,700 | — | — |
| 2019-01-10 | $4.25 | $11.86 | 663,800 | — | — |
| 2019-01-09 | $4.43 | $12.36 | 325,000 | — | — |
| 2019-01-08 | $4.41 | $12.30 | 1,006,600 | — | — |
| 2019-01-07 | $4.36 | $12.16 | 898,900 | — | — |
| 2019-01-04 | $4.26 | $11.88 | 1,267,100 | — | — |
| 2019-01-03 | $4.11 | $11.47 | 724,500 | — | — |
| 2019-01-02 | $4.05 | $11.30 | 667,900 | — | — |