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
- 2003-01-23 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 | $8.03 | $8.39 | 2,768,100 | — | — |
| 2019-12-30 | $7.88 | $8.23 | 3,683,300 | — | — |
| 2019-12-27 | $7.63 | $7.97 | 2,645,900 | — | — |
| 2019-12-26 | $7.74 | $8.08 | 2,147,200 | — | — |
| 2019-12-24 | $7.71 | $8.05 | 1,547,100 | — | — |
| 2019-12-23 | $7.46 | $7.79 | 2,193,100 | — | — |
| 2019-12-20 | $7.10 | $7.42 | 4,198,700 | — | — |
| 2019-12-19 | $7.19 | $7.51 | 3,257,200 | — | — |
| 2019-12-18 | $7.26 | $7.58 | 1,618,100 | — | — |
| 2019-12-17 | $7.14 | $7.46 | 1,745,400 | — | — |
| 2019-12-16 | $7.19 | $7.51 | 3,030,500 | — | — |
| 2019-12-13 | $7.50 | $7.83 | 2,797,700 | — | — |
| 2019-12-12 | $7.26 | $7.58 | 2,050,900 | — | — |
| 2019-12-11 | $7.25 | $7.57 | 1,614,200 | — | — |
| 2019-12-10 | $7.17 | $7.49 | 1,840,200 | — | — |
| 2019-12-09 | $7.26 | $7.58 | 2,682,500 | — | — |
| 2019-12-06 | $7.30 | $7.63 | 3,725,500 | — | — |
| 2019-12-05 | $7.36 | $7.69 | 7,312,300 | — | — |
| 2019-12-04 | $7.92 | $8.27 | 1,783,100 | — | — |
| 2019-12-03 | $8.17 | $8.53 | 2,493,800 | — | — |
| 2019-12-02 | $7.88 | $8.23 | 1,891,100 | — | — |
| 2019-11-29 | $7.84 | $8.19 | 1,016,600 | — | — |
| 2019-11-27 | $7.56 | $7.90 | 2,130,800 | — | — |
| 2019-11-26 | $7.69 | $8.03 | 1,059,800 | — | — |
| 2019-11-25 | $7.55 | $7.89 | 1,454,000 | — | — |
| 2019-11-22 | $7.59 | $7.93 | 1,713,200 | — | — |
| 2019-11-21 | $7.56 | $7.90 | 1,442,000 | — | — |
| 2019-11-20 | $7.96 | $8.31 | 1,623,000 | — | — |
| 2019-11-19 | $7.74 | $8.08 | 1,354,200 | — | — |
| 2019-11-18 | $7.77 | $8.12 | 1,341,700 | — | — |
| 2019-11-15 | $7.65 | $7.99 | 1,933,800 | — | — |
| 2019-11-14 | $7.91 | $8.26 | 1,999,200 | — | — |
| 2019-11-13 | $7.88 | $8.23 | 2,147,200 | — | — |
| 2019-11-12 | $7.61 | $7.95 | 2,575,600 | — | — |
| 2019-11-11 | $7.64 | $7.98 | 2,097,200 | — | — |
| 2019-11-08 | $7.70 | $8.04 | 2,477,800 | — | — |
| 2019-11-07 | $7.63 | $7.97 | 5,017,100 | — | — |
| 2019-11-06 | $8.91 | $9.31 | 2,086,400 | — | — |
| 2019-11-05 | $8.93 | $9.33 | 3,022,400 | — | — |
| 2019-11-04 | $8.95 | $9.35 | 2,620,700 | — | — |
| 2019-11-01 | $8.99 | $9.39 | 4,138,300 | — | — |
| 2019-10-31 | $8.42 | $8.79 | 2,848,000 | — | — |
| 2019-10-30 | $8.19 | $8.55 | 2,429,900 | — | — |
| 2019-10-29 | $7.92 | $8.27 | 2,387,500 | — | — |
| 2019-10-28 | $7.89 | $8.24 | 1,371,800 | — | — |
| 2019-10-25 | $8.13 | $8.49 | 1,658,200 | — | — |
| 2019-10-24 | $8.10 | $8.46 | 2,124,700 | — | — |
| 2019-10-23 | $7.87 | $8.22 | 1,796,800 | — | — |
| 2019-10-22 | $7.69 | $8.03 | 1,278,900 | — | — |
| 2019-10-21 | $7.69 | $8.03 | 1,661,300 | — | — |
| 2019-10-18 | $7.88 | $8.23 | 1,842,900 | — | — |
| 2019-10-17 | $7.87 | $8.22 | 2,353,900 | — | — |
| 2019-10-16 | $7.39 | $7.72 | 1,665,300 | — | — |
| 2019-10-15 | $7.23 | $7.55 | 2,170,800 | — | — |
| 2019-10-14 | $7.34 | $7.67 | 1,006,300 | — | — |
| 2019-10-11 | $7.39 | $7.72 | 3,010,200 | — | — |
| 2019-10-10 | $7.82 | $8.17 | 2,036,500 | — | — |
| 2019-10-09 | $7.77 | $8.12 | 1,937,600 | — | — |
| 2019-10-08 | $7.95 | $8.30 | 1,960,600 | — | — |
| 2019-10-07 | $7.80 | $8.15 | 1,288,700 | — | — |
| 2019-10-04 | $7.87 | $8.22 | 1,493,800 | — | — |
| 2019-10-03 | $7.80 | $8.15 | 1,859,800 | — | — |
| 2019-10-02 | $7.81 | $8.16 | 2,388,200 | — | — |
| 2019-10-01 | $7.69 | $8.03 | 3,050,100 | — | — |
| 2019-09-30 | $7.77 | $8.12 | 2,874,000 | — | — |
| 2019-09-27 | $7.88 | $8.23 | 3,681,500 | — | — |
| 2019-09-26 | $7.86 | $8.21 | 2,949,600 | — | — |
| 2019-09-25 | $8.21 | $8.58 | 3,680,300 | — | — |
| 2019-09-24 | $8.95 | $9.35 | 2,629,100 | — | — |
| 2019-09-23 | $8.84 | $9.23 | 3,772,800 | — | — |
| 2019-09-20 | $8.40 | $8.77 | 4,185,700 | — | — |
| 2019-09-19 | $8.30 | $8.67 | 1,778,500 | — | — |
| 2019-09-18 | $8.12 | $8.48 | 3,746,700 | — | — |
| 2019-09-17 | $8.39 | $8.76 | 2,620,300 | — | — |
| 2019-09-16 | $8.46 | $8.84 | 3,647,300 | — | — |
| 2019-09-13 | $8.29 | $8.66 | 4,328,900 | — | — |
| 2019-09-12 | $8.67 | $9.06 | 4,832,000 | — | — |
| 2019-09-11 | $8.57 | $8.95 | 3,692,600 | — | — |
| 2019-09-10 | $8.36 | $8.73 | 3,798,000 | — | — |
| 2019-09-09 | $8.62 | $9.00 | 6,109,400 | — | — |
| 2019-09-06 | $9.20 | $9.61 | 4,983,100 | — | — |
| 2019-09-05 | $9.71 | $10.14 | 4,498,500 | — | — |
| 2019-09-04 | $9.99 | $10.43 | 5,438,000 | — | — |
| 2019-09-03 | $9.26 | $9.67 | 4,420,500 | — | — |
| 2019-08-30 | $9.19 | $9.60 | 2,521,000 | — | — |
| 2019-08-29 | $9.22 | $9.63 | 3,253,500 | — | — |
| 2019-08-28 | $9.55 | $9.98 | 2,618,500 | — | — |
| 2019-08-27 | $9.52 | $9.94 | 3,538,200 | — | — |
| 2019-08-26 | $9.22 | $9.63 | 3,058,800 | — | — |
| 2019-08-23 | $9.17 | $9.58 | 5,609,100 | — | — |
| 2019-08-22 | $8.58 | $8.96 | 1,939,100 | — | — |
| 2019-08-21 | $8.73 | $9.12 | 1,893,100 | — | — |
| 2019-08-20 | $8.76 | $9.15 | 2,417,000 | — | — |
| 2019-08-19 | $8.57 | $8.95 | 2,817,100 | — | — |
| 2019-08-16 | $8.62 | $9.00 | 3,406,400 | — | — |
| 2019-08-15 | $8.77 | $9.16 | 3,162,900 | — | — |
| 2019-08-14 | $8.55 | $8.93 | 5,293,500 | — | — |
| 2019-08-13 | $8.09 | $8.45 | 3,605,200 | — | — |
| 2019-08-12 | $8.26 | $8.63 | 2,607,800 | — | — |
| 2019-08-09 | $8.23 | $8.60 | 4,175,400 | — | — |
| 2019-08-08 | $8.32 | $8.69 | 4,166,000 | — | — |
| 2019-08-07 | $7.84 | $8.19 | 9,571,900 | — | — |
| 2019-08-06 | $8.57 | $8.95 | 4,985,600 | — | — |
| 2019-08-05 | $8.66 | $9.05 | 5,810,900 | — | — |
| 2019-08-02 | $8.16 | $8.52 | 4,458,800 | — | — |
| 2019-08-01 | $8.27 | $8.64 | 6,793,800 | — | — |
| 2019-07-31 | $7.70 | $8.04 | 5,108,000 | — | — |
| 2019-07-30 | $8.08 | $8.44 | 3,555,700 | — | — |
| 2019-07-29 | $7.95 | $8.30 | 2,394,600 | — | — |
| 2019-07-26 | $7.88 | $8.23 | 2,411,000 | — | — |
| 2019-07-25 | $7.73 | $8.07 | 3,936,600 | — | — |
| 2019-07-24 | $7.80 | $8.15 | 4,475,600 | — | — |
| 2019-07-23 | $7.49 | $7.82 | 5,419,500 | — | — |
| 2019-07-22 | $7.81 | $8.16 | 4,713,600 | — | — |
| 2019-07-19 | $7.68 | $8.02 | 5,893,500 | — | — |
| 2019-07-18 | $7.83 | $8.18 | 6,827,400 | — | — |
| 2019-07-17 | $7.60 | $7.94 | 4,454,000 | — | — |
| 2019-07-16 | $7.22 | $7.54 | 4,174,400 | — | — |
| 2019-07-15 | $6.98 | $7.29 | 3,238,700 | — | — |
| 2019-07-12 | $6.99 | $7.30 | 3,200,000 | — | — |
| 2019-07-11 | $6.75 | $7.05 | 4,782,700 | — | — |
| 2019-07-10 | $6.85 | $7.16 | 4,698,300 | — | — |
| 2019-07-09 | $6.55 | $6.84 | 3,526,300 | — | — |
| 2019-07-08 | $6.20 | $6.48 | 3,887,900 | — | — |
| 2019-07-05 | $6.26 | $6.54 | 3,990,900 | — | — |
| 2019-07-03 | $6.24 | $6.52 | 3,484,800 | — | — |
| 2019-07-02 | $6.24 | $6.52 | 5,145,700 | — | — |
| 2019-07-01 | $5.79 | $6.05 | 3,186,400 | — | — |
| 2019-06-28 | $5.82 | $6.08 | 3,257,300 | — | — |
| 2019-06-27 | $5.75 | $6.01 | 3,022,400 | — | — |
| 2019-06-26 | $5.70 | $5.95 | 4,687,800 | — | — |
| 2019-06-25 | $5.45 | $5.69 | 5,361,700 | — | — |
| 2019-06-24 | $5.49 | $5.73 | 4,276,600 | — | — |
| 2019-06-21 | $5.43 | $5.67 | 11,976,200 | — | — |
| 2019-06-20 | $5.11 | $5.34 | 7,461,100 | — | — |
| 2019-06-19 | $4.51 | $4.71 | 2,542,800 | — | — |
| 2019-06-18 | $4.48 | $4.68 | 2,570,400 | — | — |
| 2019-06-17 | $4.30 | $4.49 | 1,991,000 | — | — |
| 2019-06-14 | $4.26 | $4.45 | 3,490,300 | — | — |
| 2019-06-13 | $4.32 | $4.51 | 2,121,200 | — | — |
| 2019-06-12 | $4.30 | $4.49 | 1,818,600 | — | — |
| 2019-06-11 | $4.26 | $4.45 | 1,937,200 | — | — |
| 2019-06-10 | $4.17 | $4.36 | 2,376,200 | — | — |
| 2019-06-07 | $4.31 | $4.50 | 2,373,800 | — | — |
| 2019-06-06 | $4.28 | $4.47 | 2,153,900 | — | — |
| 2019-06-05 | $4.24 | $4.43 | 2,862,000 | — | — |
| 2019-06-04 | $4.23 | $4.42 | 3,132,900 | — | — |
| 2019-06-03 | $4.19 | $4.38 | 5,299,600 | — | — |
| 2019-05-31 | $3.72 | $3.89 | 2,444,900 | — | — |
| 2019-05-30 | $3.64 | $3.80 | 2,972,200 | — | — |
| 2019-05-29 | $3.52 | $3.68 | 1,997,000 | — | — |
| 2019-05-28 | $3.62 | $3.78 | 5,881,800 | — | — |
| 2019-05-24 | $3.11 | $3.25 | 2,325,000 | — | — |
| 2019-05-23 | $3.19 | $3.33 | 3,378,300 | — | — |
| 2019-05-22 | $3.45 | $3.60 | 1,363,700 | — | — |
| 2019-05-21 | $3.44 | $3.59 | 965,600 | — | — |
| 2019-05-20 | $3.42 | $3.57 | 960,400 | — | — |
| 2019-05-17 | $3.53 | $3.69 | 1,315,400 | — | — |
| 2019-05-16 | $3.61 | $3.77 | 1,892,900 | — | — |
| 2019-05-15 | $3.80 | $3.97 | 1,532,300 | — | — |
| 2019-05-14 | $3.63 | $3.79 | 1,357,000 | — | — |
| 2019-05-13 | $3.66 | $3.82 | 2,496,400 | — | — |
| 2019-05-10 | $3.50 | $3.66 | 1,579,500 | — | — |
| 2019-05-09 | $3.51 | $3.67 | 1,365,500 | — | — |
| 2019-05-08 | $3.49 | $3.65 | 1,865,600 | — | — |
| 2019-05-07 | $3.51 | $3.67 | 2,997,400 | — | — |
| 2019-05-06 | $3.62 | $3.78 | 1,879,900 | — | — |
| 2019-05-03 | $3.42 | $3.57 | 5,405,800 | — | — |
| 2019-05-02 | $4.11 | $4.29 | 2,092,900 | — | — |
| 2019-05-01 | $4.11 | $4.29 | 1,665,100 | — | — |
| 2019-04-30 | $4.16 | $4.35 | 1,145,400 | — | — |
| 2019-04-29 | $4.17 | $4.36 | 756,300 | — | — |
| 2019-04-26 | $4.31 | $4.50 | 1,525,100 | — | — |
| 2019-04-25 | $4.12 | $4.30 | 1,043,300 | — | — |
| 2019-04-24 | $4.16 | $4.35 | 1,356,000 | — | — |
| 2019-04-23 | $4.14 | $4.32 | 1,636,100 | — | — |
| 2019-04-22 | $4.15 | $4.33 | 1,081,900 | — | — |
| 2019-04-18 | $4.28 | $4.47 | 1,178,900 | — | — |
| 2019-04-17 | $4.32 | $4.51 | 854,700 | — | — |
| 2019-04-16 | $4.27 | $4.46 | 1,372,900 | — | — |
| 2019-04-15 | $4.48 | $4.68 | 758,900 | — | — |
| 2019-04-12 | $4.51 | $4.71 | 677,000 | — | — |
| 2019-04-11 | $4.56 | $4.76 | 1,218,700 | — | — |
| 2019-04-10 | $4.68 | $4.89 | 1,317,600 | — | — |
| 2019-04-09 | $4.73 | $4.94 | 1,417,700 | — | — |
| 2019-04-08 | $4.64 | $4.85 | 1,083,900 | — | — |
| 2019-04-05 | $4.58 | $4.78 | 983,500 | — | — |
| 2019-04-04 | $4.66 | $4.87 | 1,492,300 | — | — |
| 2019-04-03 | $4.59 | $4.79 | 2,962,000 | — | — |
| 2019-04-02 | $4.45 | $4.65 | 1,675,400 | — | — |
| 2019-04-01 | $4.42 | $4.62 | 2,839,600 | — | — |
| 2019-03-29 | $4.63 | $4.84 | 1,371,800 | — | — |
| 2019-03-28 | $4.70 | $4.91 | 2,029,700 | — | — |
| 2019-03-27 | $4.94 | $5.16 | 1,919,500 | — | — |
| 2019-03-26 | $5.03 | $5.25 | 1,961,600 | — | — |
| 2019-03-25 | $4.92 | $5.14 | 2,501,600 | — | — |
| 2019-03-22 | $4.62 | $4.83 | 1,414,800 | — | — |
| 2019-03-21 | $4.55 | $4.75 | 1,924,000 | — | — |
| 2019-03-20 | $4.71 | $4.92 | 1,699,700 | — | — |
| 2019-03-19 | $4.52 | $4.72 | 1,332,400 | — | — |
| 2019-03-18 | $4.39 | $4.59 | 1,059,500 | — | — |
| 2019-03-15 | $4.50 | $4.70 | 3,188,000 | — | — |
| 2019-03-14 | $4.53 | $4.73 | 1,698,400 | — | — |
| 2019-03-13 | $4.77 | $4.98 | 1,734,600 | — | — |
| 2019-03-12 | $4.73 | $4.94 | 2,285,300 | — | — |
| 2019-03-11 | $4.43 | $4.63 | 1,451,700 | — | — |
| 2019-03-08 | $4.46 | $4.66 | 2,905,400 | — | — |
| 2019-03-07 | $4.31 | $4.50 | 1,508,300 | — | — |
| 2019-03-06 | $4.18 | $4.37 | 986,800 | — | — |
| 2019-03-05 | $4.26 | $4.45 | 1,147,100 | — | — |
| 2019-03-04 | $4.23 | $4.42 | 1,558,900 | — | — |
| 2019-03-01 | $4.20 | $4.39 | 1,877,800 | — | — |
| 2019-02-28 | $4.35 | $4.54 | 1,686,100 | — | — |
| 2019-02-27 | $4.26 | $4.45 | 1,187,500 | — | — |
| 2019-02-26 | $4.30 | $4.49 | 1,176,700 | — | — |
| 2019-02-25 | $4.30 | $4.49 | 1,872,300 | — | — |
| 2019-02-22 | $4.39 | $4.59 | 3,142,000 | — | — |
| 2019-02-21 | $4.30 | $4.49 | 1,721,400 | — | — |
| 2019-02-20 | $4.35 | $4.54 | 2,298,600 | — | — |
| 2019-02-19 | $4.44 | $4.64 | 2,914,000 | — | — |
| 2019-02-15 | $4.18 | $4.37 | 1,779,300 | — | — |
| 2019-02-14 | $4.01 | $4.19 | 1,260,000 | — | — |
| 2019-02-13 | $4.00 | $4.18 | 1,493,200 | — | — |
| 2019-02-12 | $3.97 | $4.15 | 1,378,900 | — | — |
| 2019-02-11 | $4.02 | $4.20 | 1,960,900 | — | — |
| 2019-02-08 | $4.04 | $4.22 | 2,852,900 | — | — |
| 2019-02-07 | $3.82 | $3.99 | 2,657,300 | — | — |
| 2019-02-06 | $3.92 | $4.09 | 3,677,400 | — | — |
| 2019-02-05 | $4.17 | $4.36 | 2,626,800 | — | — |
| 2019-02-04 | $3.95 | $4.13 | 2,105,400 | — | — |
| 2019-02-01 | $3.98 | $4.16 | 4,744,800 | — | — |
| 2019-01-31 | $3.75 | $3.92 | 8,448,200 | — | — |
| 2019-01-30 | $2.94 | $3.07 | 1,928,700 | — | — |
| 2019-01-29 | $2.82 | $2.95 | 1,388,100 | — | — |
| 2019-01-28 | $2.79 | $2.91 | 1,512,900 | — | — |
| 2019-01-25 | $2.69 | $2.81 | 2,062,300 | — | — |
| 2019-01-24 | $2.67 | $2.79 | 704,700 | — | — |
| 2019-01-23 | $2.64 | $2.76 | 1,118,800 | — | — |
| 2019-01-22 | $2.69 | $2.81 | 1,869,900 | — | — |
| 2019-01-18 | $2.66 | $2.78 | 1,219,300 | — | — |
| 2019-01-17 | $2.83 | $2.96 | 1,072,700 | — | — |
| 2019-01-16 | $2.86 | $2.99 | 1,001,800 | — | — |
| 2019-01-15 | $2.94 | $3.07 | 2,153,600 | — | — |
| 2019-01-14 | $2.94 | $3.07 | 1,305,800 | — | — |
| 2019-01-11 | $3.06 | $3.20 | 1,163,600 | — | — |
| 2019-01-10 | $3.04 | $3.18 | 1,698,700 | — | — |
| 2019-01-09 | $3.25 | $3.39 | 1,431,200 | — | — |
| 2019-01-08 | $3.30 | $3.45 | 1,531,300 | — | — |
| 2019-01-07 | $3.31 | $3.46 | 1,416,600 | — | — |
| 2019-01-04 | $3.27 | $3.42 | 1,354,500 | — | — |
| 2019-01-03 | $3.46 | $3.61 | 1,700,400 | — | — |
| 2019-01-02 | $3.17 | $3.31 | 1,873,800 | — | — |