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
- 1999-09-23 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 | $7.92 | $7.92 | 77,500 | — | — |
| 2019-12-30 | $8.01 | $8.01 | 69,800 | — | — |
| 2019-12-27 | $8.11 | $8.11 | 29,500 | — | — |
| 2019-12-26 | $8.18 | $8.18 | 33,000 | — | — |
| 2019-12-24 | $8.22 | $8.22 | 18,800 | — | — |
| 2019-12-23 | $8.21 | $8.21 | 70,900 | — | — |
| 2019-12-20 | $8.17 | $8.17 | 133,500 | — | — |
| 2019-12-19 | $8.32 | $8.32 | 29,900 | — | — |
| 2019-12-18 | $8.37 | $8.37 | 150,200 | — | — |
| 2019-12-17 | $8.06 | $8.06 | 168,700 | — | — |
| 2019-12-16 | $8.39 | $8.39 | 162,200 | — | — |
| 2019-12-13 | $7.84 | $7.84 | 126,500 | — | — |
| 2019-12-12 | $7.62 | $7.62 | 74,000 | — | — |
| 2019-12-11 | $7.75 | $7.75 | 92,300 | — | — |
| 2019-12-10 | $7.67 | $7.67 | 104,800 | — | — |
| 2019-12-09 | $7.61 | $7.61 | 190,600 | — | — |
| 2019-12-06 | $7.78 | $7.78 | 99,600 | — | — |
| 2019-12-05 | $7.63 | $7.63 | 37,600 | — | — |
| 2019-12-04 | $7.62 | $7.62 | 243,600 | — | — |
| 2019-12-03 | $7.60 | $7.60 | 72,400 | — | — |
| 2019-12-02 | $7.61 | $7.61 | 94,300 | — | — |
| 2019-11-29 | $7.63 | $7.63 | 29,800 | — | — |
| 2019-11-27 | $7.70 | $7.70 | 38,800 | — | — |
| 2019-11-26 | $7.74 | $7.74 | 84,500 | — | — |
| 2019-11-25 | $7.90 | $7.90 | 107,300 | — | — |
| 2019-11-22 | $7.75 | $7.75 | 101,000 | — | — |
| 2019-11-21 | $7.70 | $7.70 | 67,700 | — | — |
| 2019-11-20 | $7.84 | $7.84 | 69,700 | — | — |
| 2019-11-19 | $7.90 | $7.90 | 82,100 | — | — |
| 2019-11-18 | $7.65 | $7.65 | 117,600 | — | — |
| 2019-11-15 | $7.77 | $7.77 | 64,700 | — | — |
| 2019-11-14 | $7.72 | $7.72 | 83,100 | — | — |
| 2019-11-13 | $7.71 | $7.71 | 127,900 | — | — |
| 2019-11-12 | $7.66 | $7.66 | 166,000 | — | — |
| 2019-11-11 | $7.56 | $7.56 | 150,500 | — | — |
| 2019-11-08 | $7.56 | $7.56 | 76,900 | — | — |
| 2019-11-07 | $7.96 | $7.96 | 246,700 | — | — |
| 2019-11-06 | $8.03 | $8.03 | 151,200 | — | — |
| 2019-11-05 | $8.08 | $8.08 | 197,200 | — | — |
| 2019-11-04 | $7.91 | $7.91 | 53,800 | — | — |
| 2019-11-01 | $7.70 | $7.70 | 142,600 | — | — |
| 2019-10-31 | $7.53 | $7.53 | 86,300 | — | — |
| 2019-10-30 | $7.55 | $7.55 | 76,900 | — | — |
| 2019-10-29 | $7.67 | $7.67 | 81,100 | — | — |
| 2019-10-28 | $7.67 | $7.67 | 80,500 | — | — |
| 2019-10-25 | $7.57 | $7.57 | 82,000 | — | — |
| 2019-10-24 | $7.44 | $7.44 | 266,300 | — | — |
| 2019-10-23 | $7.46 | $7.46 | 198,800 | — | — |
| 2019-10-22 | $7.48 | $7.48 | 90,500 | — | — |
| 2019-10-21 | $7.50 | $7.50 | 55,400 | — | — |
| 2019-10-18 | $7.37 | $7.37 | 107,800 | — | — |
| 2019-10-17 | $7.47 | $7.47 | 75,500 | — | — |
| 2019-10-16 | $7.44 | $7.44 | 105,800 | — | — |
| 2019-10-15 | $7.33 | $7.33 | 85,800 | — | — |
| 2019-10-14 | $7.27 | $7.27 | 60,100 | — | — |
| 2019-10-11 | $7.42 | $7.42 | 61,800 | — | — |
| 2019-10-10 | $7.35 | $7.35 | 67,800 | — | — |
| 2019-10-09 | $7.37 | $7.37 | 91,700 | — | — |
| 2019-10-08 | $7.58 | $7.58 | 88,400 | — | — |
| 2019-10-07 | $7.73 | $7.73 | 78,400 | — | — |
| 2019-10-04 | $7.67 | $7.67 | 104,000 | — | — |
| 2019-10-03 | $7.44 | $7.44 | 128,900 | — | — |
| 2019-10-02 | $7.72 | $7.72 | 84,500 | — | — |
| 2019-10-01 | $7.84 | $7.84 | 125,300 | — | — |
| 2019-09-30 | $8.01 | $8.01 | 133,700 | — | — |
| 2019-09-27 | $7.91 | $7.91 | 208,700 | — | — |
| 2019-09-26 | $8.18 | $8.18 | 103,400 | — | — |
| 2019-09-25 | $8.27 | $8.27 | 168,000 | — | — |
| 2019-09-24 | $8.20 | $8.20 | 192,000 | — | — |
| 2019-09-23 | $8.23 | $8.23 | 128,700 | — | — |
| 2019-09-20 | $8.10 | $8.10 | 218,900 | — | — |
| 2019-09-19 | $7.89 | $7.89 | 239,700 | — | — |
| 2019-09-18 | $7.70 | $7.70 | 89,100 | — | — |
| 2019-09-17 | $7.96 | $7.96 | 147,400 | — | — |
| 2019-09-16 | $7.86 | $7.86 | 265,100 | — | — |
| 2019-09-13 | $7.67 | $7.67 | 240,900 | — | — |
| 2019-09-12 | $8.07 | $8.07 | 207,000 | — | — |
| 2019-09-11 | $8.25 | $8.25 | 227,000 | — | — |
| 2019-09-10 | $8.21 | $8.21 | 203,400 | — | — |
| 2019-09-09 | $8.23 | $8.23 | 220,300 | — | — |
| 2019-09-06 | $8.26 | $8.26 | 122,500 | — | — |
| 2019-09-05 | $8.08 | $8.08 | 253,100 | — | — |
| 2019-09-04 | $7.88 | $7.88 | 552,100 | — | — |
| 2019-09-03 | $7.56 | $7.56 | 330,700 | — | — |
| 2019-08-30 | $7.18 | $7.18 | 86,200 | — | — |
| 2019-08-29 | $7.21 | $7.21 | 102,500 | — | — |
| 2019-08-28 | $7.16 | $7.16 | 146,000 | — | — |
| 2019-08-27 | $6.57 | $6.57 | 443,400 | — | — |
| 2019-08-26 | $6.61 | $6.61 | 291,000 | — | — |
| 2019-08-23 | $6.80 | $6.80 | 98,400 | — | — |
| 2019-08-22 | $6.91 | $6.91 | 78,000 | — | — |
| 2019-08-21 | $6.94 | $6.94 | 158,000 | — | — |
| 2019-08-20 | $6.83 | $6.83 | 132,600 | — | — |
| 2019-08-19 | $6.92 | $6.92 | 97,800 | — | — |
| 2019-08-16 | $7.07 | $7.07 | 83,100 | — | — |
| 2019-08-15 | $6.88 | $6.88 | 74,600 | — | — |
| 2019-08-14 | $6.97 | $6.97 | 138,300 | — | — |
| 2019-08-13 | $7.10 | $7.10 | 94,000 | — | — |
| 2019-08-12 | $7.01 | $7.01 | 80,100 | — | — |
| 2019-08-09 | $7.20 | $7.20 | 69,200 | — | — |
| 2019-08-08 | $7.24 | $7.24 | 183,500 | — | — |
| 2019-08-07 | $6.98 | $6.98 | 184,100 | — | — |
| 2019-08-06 | $6.96 | $6.96 | 260,200 | — | — |
| 2019-08-05 | $7.09 | $7.09 | 158,900 | — | — |
| 2019-08-02 | $7.37 | $7.37 | 153,900 | — | — |
| 2019-08-01 | $7.54 | $7.54 | 162,100 | — | — |
| 2019-07-31 | $7.74 | $7.74 | 336,600 | — | — |
| 2019-07-30 | $7.84 | $7.84 | 93,300 | — | — |
| 2019-07-29 | $7.91 | $7.91 | 92,900 | — | — |
| 2019-07-26 | $8.10 | $8.10 | 121,700 | — | — |
| 2019-07-25 | $7.96 | $7.96 | 124,000 | — | — |
| 2019-07-24 | $8.12 | $8.12 | 123,800 | — | — |
| 2019-07-23 | $7.93 | $7.93 | 82,400 | — | — |
| 2019-07-22 | $7.90 | $7.90 | 63,500 | — | — |
| 2019-07-19 | $7.86 | $7.86 | 69,400 | — | — |
| 2019-07-18 | $7.86 | $7.86 | 92,600 | — | — |
| 2019-07-17 | $7.90 | $7.90 | 189,900 | — | — |
| 2019-07-16 | $7.86 | $7.86 | 163,100 | — | — |
| 2019-07-15 | $8.11 | $8.11 | 130,300 | — | — |
| 2019-07-12 | $7.99 | $7.99 | 72,300 | — | — |
| 2019-07-11 | $8.04 | $8.04 | 69,600 | — | — |
| 2019-07-10 | $8.04 | $8.04 | 90,500 | — | — |
| 2019-07-09 | $7.88 | $7.88 | 82,700 | — | — |
| 2019-07-08 | $7.65 | $7.65 | 192,900 | — | — |
| 2019-07-05 | $7.98 | $7.98 | 80,800 | — | — |
| 2019-07-03 | $8.06 | $8.06 | 47,500 | — | — |
| 2019-07-02 | $7.96 | $7.96 | 117,800 | — | — |
| 2019-07-01 | $8.14 | $8.14 | 131,900 | — | — |
| 2019-06-28 | $8.14 | $8.14 | 705,500 | — | — |
| 2019-06-27 | $7.83 | $7.83 | 176,700 | — | — |
| 2019-06-26 | $7.81 | $7.81 | 117,300 | — | — |
| 2019-06-25 | $7.81 | $7.81 | 182,800 | — | — |
| 2019-06-24 | $8.17 | $8.17 | 162,300 | — | — |
| 2019-06-21 | $8.55 | $8.55 | 160,700 | — | — |
| 2019-06-20 | $8.89 | $8.89 | 90,700 | — | — |
| 2019-06-19 | $8.78 | $8.78 | 102,100 | — | — |
| 2019-06-18 | $8.63 | $8.63 | 136,100 | — | — |
| 2019-06-17 | $8.42 | $8.42 | 110,000 | — | — |
| 2019-06-14 | $8.23 | $8.23 | 100,300 | — | — |
| 2019-06-13 | $8.11 | $8.11 | 161,500 | — | — |
| 2019-06-12 | $8.04 | $8.04 | 124,700 | — | — |
| 2019-06-11 | $8.09 | $8.09 | 158,900 | — | — |
| 2019-06-10 | $8.05 | $8.05 | 169,100 | — | — |
| 2019-06-07 | $8.16 | $8.16 | 211,300 | — | — |
| 2019-06-06 | $8.05 | $8.05 | 146,000 | — | — |
| 2019-06-05 | $7.95 | $7.95 | 199,600 | — | — |
| 2019-06-04 | $7.68 | $7.68 | 197,000 | — | — |
| 2019-06-03 | $7.35 | $7.35 | 251,300 | — | — |
| 2019-05-31 | $7.88 | $7.88 | 258,400 | — | — |
| 2019-05-30 | $8.05 | $8.05 | 183,900 | — | — |
| 2019-05-29 | $8.23 | $8.23 | 221,900 | — | — |
| 2019-05-28 | $8.41 | $8.41 | 181,300 | — | — |
| 2019-05-24 | $8.29 | $8.29 | 126,700 | — | — |
| 2019-05-23 | $8.28 | $8.28 | 126,800 | — | — |
| 2019-05-22 | $8.47 | $8.47 | 120,500 | — | — |
| 2019-05-21 | $8.68 | $8.68 | 347,000 | — | — |
| 2019-05-20 | $8.35 | $8.35 | 135,900 | — | — |
| 2019-05-17 | $8.54 | $8.54 | 277,500 | — | — |
| 2019-05-16 | $8.80 | $8.80 | 193,400 | — | — |
| 2019-05-15 | $8.77 | $8.77 | 158,600 | — | — |
| 2019-05-14 | $8.62 | $8.62 | 501,500 | — | — |
| 2019-05-13 | $8.13 | $8.13 | 205,700 | — | — |
| 2019-05-10 | $8.20 | $8.20 | 430,500 | — | — |
| 2019-05-09 | $8.72 | $8.72 | 901,800 | — | — |
| 2019-05-08 | $10.14 | $10.14 | 304,100 | — | — |
| 2019-05-07 | $9.84 | $9.84 | 104,300 | — | — |
| 2019-05-06 | $10.13 | $10.13 | 134,600 | — | — |
| 2019-05-03 | $10.09 | $10.09 | 214,100 | — | — |
| 2019-05-02 | $9.83 | $9.83 | 100,200 | — | — |
| 2019-05-01 | $9.75 | $9.75 | 210,000 | — | — |
| 2019-04-30 | $9.99 | $9.99 | 146,900 | — | — |
| 2019-04-29 | $10.02 | $10.02 | 116,800 | — | — |
| 2019-04-26 | $9.80 | $9.80 | 121,400 | — | — |
| 2019-04-25 | $9.54 | $9.54 | 132,800 | — | — |
| 2019-04-24 | $9.90 | $9.90 | 122,100 | — | — |
| 2019-04-23 | $9.85 | $9.85 | 228,800 | — | — |
| 2019-04-22 | $9.57 | $9.57 | 165,600 | — | — |
| 2019-04-18 | $9.63 | $9.63 | 200,400 | — | — |
| 2019-04-17 | $9.87 | $9.87 | 225,900 | — | — |
| 2019-04-16 | $10.26 | $10.26 | 173,600 | — | — |
| 2019-04-15 | $10.21 | $10.21 | 184,200 | — | — |
| 2019-04-12 | $10.42 | $10.42 | 104,600 | — | — |
| 2019-04-11 | $10.39 | $10.39 | 114,500 | — | — |
| 2019-04-10 | $10.39 | $10.39 | 118,800 | — | — |
| 2019-04-09 | $10.35 | $10.35 | 191,300 | — | — |
| 2019-04-08 | $10.38 | $10.38 | 127,800 | — | — |
| 2019-04-05 | $10.36 | $10.36 | 170,300 | — | — |
| 2019-04-04 | $10.37 | $10.37 | 375,100 | — | — |
| 2019-04-03 | $10.69 | $10.69 | 255,000 | — | — |
| 2019-04-02 | $10.40 | $10.40 | 207,500 | — | — |
| 2019-04-01 | $10.35 | $10.35 | 369,200 | — | — |
| 2019-03-29 | $10.45 | $10.45 | 269,500 | — | — |
| 2019-03-28 | $10.41 | $10.41 | 101,200 | — | — |
| 2019-03-27 | $10.41 | $10.41 | 138,500 | — | — |
| 2019-03-26 | $10.69 | $10.69 | 277,300 | — | — |
| 2019-03-25 | $10.40 | $10.40 | 499,600 | — | — |
| 2019-03-22 | $10.74 | $10.74 | 442,700 | — | — |
| 2019-03-21 | $11.39 | $11.39 | 511,700 | — | — |
| 2019-03-20 | $11.16 | $11.16 | 325,900 | — | — |
| 2019-03-19 | $11.02 | $11.02 | 487,700 | — | — |
| 2019-03-18 | $11.26 | $11.26 | 292,700 | — | — |
| 2019-03-15 | $11.25 | $11.25 | 356,300 | — | — |
| 2019-03-14 | $11.09 | $11.09 | 1,148,600 | — | — |
| 2019-03-13 | $12.46 | $12.46 | 258,600 | — | — |
| 2019-03-12 | $12.44 | $12.44 | 307,400 | — | — |
| 2019-03-11 | $11.74 | $11.74 | 213,800 | — | — |
| 2019-03-08 | $11.56 | $11.56 | 233,300 | — | — |
| 2019-03-07 | $11.40 | $11.40 | 163,700 | — | — |
| 2019-03-06 | $11.88 | $11.88 | 236,100 | — | — |
| 2019-03-05 | $12.11 | $12.11 | 361,900 | — | — |
| 2019-03-04 | $12.20 | $12.20 | 611,300 | — | — |
| 2019-03-01 | $11.20 | $11.20 | 195,900 | — | — |
| 2019-02-28 | $11.34 | $11.34 | 194,600 | — | — |
| 2019-02-27 | $11.21 | $11.21 | 195,800 | — | — |
| 2019-02-26 | $11.27 | $11.27 | 271,600 | — | — |
| 2019-02-25 | $11.55 | $11.55 | 265,600 | — | — |
| 2019-02-22 | $11.43 | $11.43 | 285,500 | — | — |
| 2019-02-21 | $11.57 | $11.57 | 428,500 | — | — |
| 2019-02-20 | $11.41 | $11.41 | 213,200 | — | — |
| 2019-02-19 | $11.61 | $11.61 | 401,700 | — | — |
| 2019-02-15 | $11.24 | $11.24 | 466,900 | — | — |
| 2019-02-14 | $11.52 | $11.52 | 366,400 | — | — |
| 2019-02-13 | $11.51 | $11.51 | 573,400 | — | — |
| 2019-02-12 | $11.48 | $11.48 | 737,000 | — | — |
| 2019-02-11 | $11.69 | $11.69 | 1,671,600 | — | — |
| 2019-02-08 | $10.99 | $10.99 | 6,307,700 | — | — |
| 2019-02-07 | $7.44 | $7.44 | 135,200 | — | — |
| 2019-02-06 | $7.69 | $7.69 | 70,100 | — | — |
| 2019-02-05 | $7.70 | $7.70 | 114,400 | — | — |
| 2019-02-04 | $7.70 | $7.70 | 199,900 | — | — |
| 2019-02-01 | $7.01 | $7.01 | 93,900 | — | — |
| 2019-01-31 | $7.16 | $7.16 | 105,500 | — | — |
| 2019-01-30 | $7.31 | $7.31 | 89,900 | — | — |
| 2019-01-29 | $7.09 | $7.09 | 89,400 | — | — |
| 2019-01-28 | $7.11 | $7.11 | 83,500 | — | — |
| 2019-01-25 | $7.05 | $7.05 | 73,700 | — | — |
| 2019-01-24 | $6.77 | $6.77 | 92,000 | — | — |
| 2019-01-23 | $6.68 | $6.68 | 113,500 | — | — |
| 2019-01-22 | $6.73 | $6.73 | 140,600 | — | — |
| 2019-01-18 | $7.08 | $7.08 | 121,700 | — | — |
| 2019-01-17 | $7.18 | $7.18 | 189,000 | — | — |
| 2019-01-16 | $7.10 | $7.10 | 295,900 | — | — |
| 2019-01-15 | $6.47 | $6.47 | 91,500 | — | — |
| 2019-01-14 | $6.48 | $6.48 | 114,600 | — | — |
| 2019-01-11 | $6.63 | $6.63 | 112,000 | — | — |
| 2019-01-10 | $6.71 | $6.71 | 145,000 | — | — |
| 2019-01-09 | $6.73 | $6.73 | 109,200 | — | — |
| 2019-01-08 | $6.78 | $6.78 | 148,500 | — | — |
| 2019-01-07 | $6.80 | $6.80 | 149,800 | — | — |
| 2019-01-04 | $6.59 | $6.59 | 207,800 | — | — |
| 2019-01-03 | $6.31 | $6.31 | 193,000 | — | — |
| 2019-01-02 | $6.72 | $6.72 | 174,500 | — | — |