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
- 2007-04-26 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 | $6.26 | $6.26 | 50,300 | — | — |
| 2019-12-30 | $6.35 | $6.35 | 114,800 | — | — |
| 2019-12-27 | $6.44 | $6.44 | 243,000 | — | — |
| 2019-12-26 | $7.04 | $7.04 | 312,900 | — | — |
| 2019-12-24 | $6.84 | $6.84 | 208,000 | — | — |
| 2019-12-23 | $6.59 | $6.59 | 171,400 | — | — |
| 2019-12-20 | $5.79 | $5.79 | 41,100 | — | — |
| 2019-12-19 | $5.85 | $5.85 | 75,000 | — | — |
| 2019-12-18 | $5.74 | $5.74 | 79,300 | — | — |
| 2019-12-17 | $5.51 | $5.51 | 160,700 | — | — |
| 2019-12-16 | $5.77 | $5.77 | 114,900 | — | — |
| 2019-12-13 | $5.30 | $5.30 | 108,600 | — | — |
| 2019-12-12 | $5.00 | $5.00 | 71,400 | — | — |
| 2019-12-11 | $4.98 | $4.98 | 120,500 | — | — |
| 2019-12-10 | $5.02 | $5.02 | 64,900 | — | — |
| 2019-12-09 | $5.47 | $5.47 | 142,900 | — | — |
| 2019-12-06 | $5.39 | $5.39 | 71,800 | — | — |
| 2019-12-05 | $5.19 | $5.19 | 32,600 | — | — |
| 2019-12-04 | $5.15 | $5.15 | 98,500 | — | — |
| 2019-12-03 | $5.10 | $5.10 | 51,800 | — | — |
| 2019-12-02 | $5.26 | $5.26 | 55,600 | — | — |
| 2019-11-29 | $5.29 | $5.29 | 34,400 | — | — |
| 2019-11-27 | $5.38 | $5.38 | 145,700 | — | — |
| 2019-11-26 | $5.12 | $5.12 | 135,900 | — | — |
| 2019-11-25 | $5.12 | $5.12 | 92,100 | — | — |
| 2019-11-22 | $5.20 | $5.20 | 211,800 | — | — |
| 2019-11-21 | $5.01 | $5.01 | 149,600 | — | — |
| 2019-11-20 | $5.04 | $5.04 | 175,100 | — | — |
| 2019-11-19 | $4.78 | $4.78 | 137,100 | — | — |
| 2019-11-18 | $4.53 | $4.53 | 53,600 | — | — |
| 2019-11-15 | $4.30 | $4.30 | 174,500 | — | — |
| 2019-11-14 | $4.25 | $4.25 | 150,800 | — | — |
| 2019-11-13 | $4.59 | $4.59 | 79,500 | — | — |
| 2019-11-12 | $4.77 | $4.77 | 60,300 | — | — |
| 2019-11-11 | $4.83 | $4.83 | 73,100 | — | — |
| 2019-11-08 | $4.96 | $4.96 | 64,300 | — | — |
| 2019-11-07 | $5.22 | $5.22 | 46,200 | — | — |
| 2019-11-06 | $5.16 | $5.16 | 63,200 | — | — |
| 2019-11-05 | $5.42 | $5.42 | 63,900 | — | — |
| 2019-11-04 | $5.55 | $5.55 | 111,000 | — | — |
| 2019-11-01 | $5.45 | $5.45 | 212,100 | — | — |
| 2019-10-31 | $5.46 | $5.46 | 109,900 | — | — |
| 2019-10-30 | $5.43 | $5.43 | 73,100 | — | — |
| 2019-10-29 | $5.30 | $5.30 | 1,329,200 | — | — |
| 2019-10-28 | $5.33 | $5.33 | 238,700 | — | — |
| 2019-10-25 | $5.76 | $5.76 | 144,700 | — | — |
| 2019-10-24 | $5.73 | $5.73 | 31,600 | — | — |
| 2019-10-23 | $5.80 | $5.80 | 44,900 | — | — |
| 2019-10-22 | $5.86 | $5.86 | 35,900 | — | — |
| 2019-10-21 | $6.13 | $6.13 | 65,200 | — | — |
| 2019-10-18 | $6.25 | $6.25 | 57,200 | — | — |
| 2019-10-17 | $6.50 | $6.50 | 163,100 | — | — |
| 2019-10-16 | $6.55 | $6.55 | 56,200 | — | — |
| 2019-10-15 | $6.51 | $6.51 | 34,400 | — | — |
| 2019-10-14 | $6.55 | $6.55 | 76,900 | — | — |
| 2019-10-11 | $6.88 | $6.88 | 56,000 | — | — |
| 2019-10-10 | $7.21 | $7.21 | 141,500 | — | — |
| 2019-10-09 | $6.63 | $6.63 | 29,900 | — | — |
| 2019-10-08 | $6.78 | $6.78 | 16,600 | — | — |
| 2019-10-07 | $7.03 | $7.03 | 27,700 | — | — |
| 2019-10-04 | $7.06 | $7.06 | 63,000 | — | — |
| 2019-10-03 | $6.82 | $6.82 | 35,300 | — | — |
| 2019-10-02 | $6.86 | $6.86 | 35,500 | — | — |
| 2019-10-01 | $6.85 | $6.85 | 30,900 | — | — |
| 2019-09-30 | $7.04 | $7.04 | 53,500 | — | — |
| 2019-09-27 | $7.04 | $7.04 | 81,300 | — | — |
| 2019-09-26 | $6.90 | $6.90 | 29,400 | — | — |
| 2019-09-25 | $6.99 | $6.99 | 40,000 | — | — |
| 2019-09-24 | $6.91 | $6.91 | 60,700 | — | — |
| 2019-09-23 | $7.41 | $7.41 | 67,700 | — | — |
| 2019-09-20 | $7.87 | $7.87 | 82,300 | — | — |
| 2019-09-19 | $7.88 | $7.88 | 72,300 | — | — |
| 2019-09-18 | $7.70 | $7.70 | 100,100 | — | — |
| 2019-09-17 | $7.50 | $7.50 | 141,100 | — | — |
| 2019-09-16 | $7.19 | $7.19 | 79,700 | — | — |
| 2019-09-13 | $6.85 | $6.85 | 94,200 | — | — |
| 2019-09-12 | $6.63 | $6.63 | 174,700 | — | — |
| 2019-09-11 | $6.38 | $6.38 | 114,900 | — | — |
| 2019-09-10 | $6.17 | $6.17 | 94,400 | — | — |
| 2019-09-09 | $6.14 | $6.14 | 104,100 | — | — |
| 2019-09-06 | $6.13 | $6.13 | 222,400 | — | — |
| 2019-09-05 | $5.95 | $5.95 | 189,200 | — | — |
| 2019-09-04 | $5.54 | $5.54 | 136,000 | — | — |
| 2019-09-03 | $5.47 | $5.47 | 263,400 | — | — |
| 2019-08-30 | $5.26 | $5.26 | 107,500 | — | — |
| 2019-08-29 | $5.29 | $5.29 | 216,100 | — | — |
| 2019-08-28 | $5.51 | $5.51 | 223,300 | — | — |
| 2019-08-27 | $5.87 | $5.87 | 274,400 | — | — |
| 2019-08-26 | $6.26 | $6.26 | 357,800 | — | — |
| 2019-08-23 | $6.41 | $6.41 | 163,600 | — | — |
| 2019-08-22 | $6.71 | $6.71 | 166,800 | — | — |
| 2019-08-21 | $6.66 | $6.66 | 179,400 | — | — |
| 2019-08-20 | $6.73 | $6.73 | 353,100 | — | — |
| 2019-08-19 | $6.70 | $6.70 | 165,800 | — | — |
| 2019-08-16 | $7.61 | $7.61 | 279,700 | — | — |
| 2019-08-15 | $7.43 | $7.43 | 651,100 | — | — |
| 2019-08-14 | $6.46 | $6.46 | 425,800 | — | — |
| 2019-08-13 | $7.40 | $7.40 | 448,700 | — | — |
| 2019-08-12 | $7.67 | $7.67 | 769,700 | — | — |
| 2019-08-09 | $18.70 | $18.70 | 135,400 | — | — |
| 2019-08-08 | $17.32 | $17.32 | 29,800 | — | — |
| 2019-08-07 | $16.99 | $16.99 | 25,100 | — | — |
| 2019-08-06 | $16.95 | $16.95 | 45,300 | — | — |
| 2019-08-05 | $17.27 | $17.27 | 128,800 | — | — |
| 2019-08-02 | $18.18 | $18.18 | 43,300 | — | — |
| 2019-08-01 | $18.39 | $18.39 | 115,800 | — | — |
| 2019-07-31 | $18.75 | $18.75 | 109,500 | — | — |
| 2019-07-30 | $19.30 | $19.30 | 25,700 | — | — |
| 2019-07-29 | $19.50 | $19.50 | 31,900 | — | — |
| 2019-07-26 | $19.21 | $19.21 | 80,600 | — | — |
| 2019-07-25 | $18.75 | $18.75 | 83,300 | — | — |
| 2019-07-24 | $18.93 | $18.93 | 38,500 | — | — |
| 2019-07-23 | $18.85 | $18.85 | 124,400 | — | — |
| 2019-07-22 | $18.82 | $18.82 | 75,800 | — | — |
| 2019-07-19 | $19.18 | $19.18 | 48,200 | — | — |
| 2019-07-18 | $19.71 | $19.71 | 67,600 | — | — |
| 2019-07-17 | $20.34 | $20.34 | 59,400 | — | — |
| 2019-07-16 | $20.14 | $20.14 | 36,200 | — | — |
| 2019-07-15 | $20.20 | $20.20 | 60,600 | — | — |
| 2019-07-12 | $21.19 | $21.19 | 48,800 | — | — |
| 2019-07-11 | $21.28 | $21.28 | 87,400 | — | — |
| 2019-07-10 | $21.40 | $21.40 | 100,200 | — | — |
| 2019-07-09 | $21.35 | $21.35 | 110,900 | — | — |
| 2019-07-08 | $20.59 | $20.59 | 51,600 | — | — |
| 2019-07-05 | $20.10 | $20.10 | 129,900 | — | — |
| 2019-07-03 | $19.66 | $19.66 | 80,700 | — | — |
| 2019-07-02 | $19.27 | $19.27 | 30,100 | — | — |
| 2019-07-01 | $19.26 | $19.26 | 143,100 | — | — |
| 2019-06-28 | $18.16 | $18.16 | 23,200 | — | — |
| 2019-06-27 | $18.13 | $18.13 | 149,400 | — | — |
| 2019-06-26 | $18.43 | $18.43 | 19,700 | — | — |
| 2019-06-25 | $18.57 | $18.57 | 11,100 | — | — |
| 2019-06-24 | $18.72 | $18.72 | 13,300 | — | — |
| 2019-06-21 | $18.73 | $18.73 | 11,000 | — | — |
| 2019-06-20 | $18.85 | $18.85 | 14,600 | — | — |
| 2019-06-19 | $18.85 | $18.85 | 23,100 | — | — |
| 2019-06-18 | $19.17 | $19.17 | 27,200 | — | — |
| 2019-06-17 | $19.05 | $19.05 | 13,600 | — | — |
| 2019-06-14 | $19.19 | $19.19 | 36,700 | — | — |
| 2019-06-13 | $19.70 | $19.70 | 100,400 | — | — |
| 2019-06-12 | $19.69 | $19.69 | 341,200 | — | — |
| 2019-06-11 | $18.01 | $18.01 | 538,800 | — | — |
| 2019-06-10 | $17.06 | $17.06 | 117,500 | — | — |
| 2019-06-07 | $16.83 | $16.83 | 51,800 | — | — |
| 2019-06-06 | $16.73 | $16.73 | 75,800 | — | — |
| 2019-06-05 | $17.02 | $17.02 | 50,800 | — | — |
| 2019-06-04 | $17.06 | $17.06 | 49,600 | — | — |
| 2019-06-03 | $17.11 | $17.11 | 40,300 | — | — |
| 2019-05-31 | $17.57 | $17.57 | 70,500 | — | — |
| 2019-05-30 | $17.75 | $17.75 | 60,700 | — | — |
| 2019-05-29 | $17.94 | $17.94 | 53,700 | — | — |
| 2019-05-28 | $18.23 | $18.23 | 474,100 | — | — |
| 2019-05-24 | $18.86 | $18.86 | 133,400 | — | — |
| 2019-05-23 | $18.23 | $18.23 | 74,900 | — | — |
| 2019-05-22 | $18.21 | $18.21 | 133,500 | — | — |
| 2019-05-21 | $18.77 | $18.77 | 80,900 | — | — |
| 2019-05-20 | $18.10 | $18.10 | 50,500 | — | — |
| 2019-05-17 | $18.44 | $18.44 | 66,600 | — | — |
| 2019-05-16 | $18.83 | $18.83 | 90,000 | — | — |
| 2019-05-15 | $18.68 | $18.68 | 124,000 | — | — |
| 2019-05-14 | $18.79 | $18.79 | 153,900 | — | — |
| 2019-05-13 | $18.48 | $18.48 | 24,600 | — | — |
| 2019-05-10 | $19.22 | $19.22 | 37,100 | — | — |
| 2019-05-09 | $19.38 | $19.38 | 46,900 | — | — |
| 2019-05-08 | $18.94 | $18.94 | 78,700 | — | — |
| 2019-05-07 | $18.40 | $18.40 | 129,500 | — | — |
| 2019-05-06 | $18.49 | $18.49 | 82,300 | — | — |
| 2019-05-03 | $18.07 | $18.07 | 101,400 | — | — |
| 2019-05-02 | $17.62 | $17.62 | 81,300 | — | — |
| 2019-05-01 | $17.30 | $17.30 | 40,500 | — | — |
| 2019-04-30 | $17.05 | $17.05 | 65,200 | — | — |
| 2019-04-29 | $16.84 | $16.84 | 101,900 | — | — |
| 2019-04-26 | $17.15 | $17.15 | 96,000 | — | — |
| 2019-04-25 | $17.39 | $17.39 | 210,500 | — | — |
| 2019-04-24 | $17.00 | $17.00 | 117,700 | — | — |
| 2019-04-23 | $17.99 | $17.99 | 108,200 | — | — |
| 2019-04-22 | $17.72 | $17.72 | 51,700 | — | — |
| 2019-04-18 | $17.04 | $17.04 | 30,000 | — | — |
| 2019-04-17 | $17.72 | $17.72 | 67,400 | — | — |
| 2019-04-16 | $17.34 | $17.34 | 39,700 | — | — |
| 2019-04-15 | $17.67 | $17.67 | 69,300 | — | — |
| 2019-04-12 | $17.40 | $17.40 | 32,900 | — | — |
| 2019-04-11 | $17.46 | $17.46 | 27,500 | — | — |
| 2019-04-10 | $17.80 | $17.80 | 52,900 | — | — |
| 2019-04-09 | $17.54 | $17.54 | 42,700 | — | — |
| 2019-04-08 | $18.39 | $18.39 | 37,500 | — | — |
| 2019-04-05 | $18.56 | $18.56 | 30,200 | — | — |
| 2019-04-04 | $19.01 | $19.01 | 104,700 | — | — |
| 2019-04-03 | $19.06 | $19.06 | 44,900 | — | — |
| 2019-04-02 | $19.73 | $19.73 | 70,300 | — | — |
| 2019-04-01 | $19.24 | $19.24 | 55,500 | — | — |
| 2019-03-29 | $19.60 | $19.60 | 52,000 | — | — |
| 2019-03-28 | $19.65 | $19.65 | 44,800 | — | — |
| 2019-03-27 | $19.10 | $19.10 | 107,300 | — | — |
| 2019-03-26 | $20.25 | $20.25 | 89,900 | — | — |
| 2019-03-25 | $22.60 | $22.60 | 53,200 | — | — |
| 2019-03-22 | $22.30 | $22.30 | 77,800 | — | — |
| 2019-03-21 | $23.91 | $23.91 | 126,500 | — | — |
| 2019-03-20 | $24.59 | $24.59 | 31,600 | — | — |
| 2019-03-19 | $24.92 | $24.92 | 25,400 | — | — |
| 2019-03-18 | $25.16 | $25.16 | 49,600 | — | — |
| 2019-03-15 | $24.02 | $24.02 | 60,200 | — | — |
| 2019-03-14 | $24.32 | $24.32 | 37,100 | — | — |
| 2019-03-13 | $24.88 | $24.88 | 20,900 | — | — |
| 2019-03-12 | $25.07 | $25.07 | 19,800 | — | — |
| 2019-03-11 | $25.28 | $25.28 | 35,700 | — | — |
| 2019-03-08 | $24.70 | $24.70 | 11,000 | — | — |
| 2019-03-07 | $24.35 | $24.35 | 33,300 | — | — |
| 2019-03-06 | $25.40 | $25.40 | 43,900 | — | — |
| 2019-03-05 | $26.46 | $26.46 | 25,900 | — | — |
| 2019-03-04 | $26.61 | $26.61 | 12,600 | — | — |
| 2019-03-01 | $26.50 | $26.50 | 44,100 | — | — |
| 2019-02-28 | $26.49 | $26.49 | 43,200 | — | — |
| 2019-02-27 | $26.02 | $26.02 | 43,400 | — | — |
| 2019-02-26 | $26.53 | $26.53 | 36,900 | — | — |
| 2019-02-25 | $26.55 | $26.55 | 38,700 | — | — |
| 2019-02-22 | $26.81 | $26.81 | 169,400 | — | — |
| 2019-02-21 | $26.07 | $26.07 | 79,100 | — | — |
| 2019-02-20 | $26.89 | $26.89 | 66,200 | — | — |
| 2019-02-19 | $26.95 | $26.95 | 81,600 | — | — |
| 2019-02-15 | $29.00 | $29.00 | 51,400 | — | — |
| 2019-02-14 | $28.81 | $28.81 | 28,200 | — | — |
| 2019-02-13 | $29.01 | $29.01 | 36,500 | — | — |
| 2019-02-12 | $29.60 | $29.60 | 82,500 | — | — |
| 2019-02-11 | $29.37 | $29.37 | 37,000 | — | — |
| 2019-02-08 | $29.58 | $29.58 | 50,100 | — | — |
| 2019-02-07 | $29.19 | $29.19 | 46,300 | — | — |
| 2019-02-06 | $29.19 | $29.19 | 67,400 | — | — |
| 2019-02-05 | $29.20 | $29.20 | 54,900 | — | — |
| 2019-02-04 | $29.00 | $29.00 | 158,700 | — | — |
| 2019-02-01 | $29.38 | $29.38 | 91,600 | — | — |
| 2019-01-31 | $28.77 | $28.77 | 38,500 | — | — |
| 2019-01-30 | $28.32 | $28.32 | 34,100 | — | — |
| 2019-01-29 | $27.96 | $27.96 | 49,200 | — | — |
| 2019-01-28 | $27.91 | $27.91 | 172,000 | — | — |
| 2019-01-25 | $27.24 | $27.24 | 277,000 | — | — |
| 2019-01-24 | $27.78 | $27.78 | 109,700 | — | — |
| 2019-01-23 | $27.10 | $27.10 | 8,800 | — | — |
| 2019-01-22 | $27.00 | $27.00 | 42,200 | — | — |
| 2019-01-18 | $27.47 | $27.47 | 28,800 | — | — |
| 2019-01-17 | $26.90 | $26.90 | 50,800 | — | — |
| 2019-01-16 | $27.63 | $27.63 | 48,500 | — | — |
| 2019-01-15 | $27.12 | $27.12 | 99,700 | — | — |
| 2019-01-14 | $27.36 | $27.36 | 70,400 | — | — |
| 2019-01-11 | $27.76 | $27.76 | 130,900 | — | — |
| 2019-01-10 | $27.53 | $27.53 | 72,400 | — | — |
| 2019-01-09 | $27.75 | $27.75 | 95,600 | — | — |
| 2019-01-08 | $27.82 | $27.82 | 38,800 | — | — |
| 2019-01-07 | $27.41 | $27.41 | 13,800 | — | — |
| 2019-01-04 | $27.23 | $27.23 | 109,400 | — | — |
| 2019-01-03 | $26.50 | $26.50 | 98,000 | — | — |
| 2019-01-02 | $26.72 | $26.72 | 78,900 | — | — |