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
- 1999-04-09 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 | $7.37 | $7.37 | 1,168,900 | — | — |
| 2019-12-30 | $7.35 | $7.35 | 814,200 | — | — |
| 2019-12-27 | $7.37 | $7.37 | 658,200 | — | — |
| 2019-12-26 | $7.46 | $7.46 | 1,094,200 | — | — |
| 2019-12-24 | $7.52 | $7.52 | 303,600 | — | — |
| 2019-12-23 | $7.59 | $7.59 | 961,900 | — | — |
| 2019-12-20 | $7.48 | $7.48 | 3,202,400 | — | — |
| 2019-12-19 | $7.49 | $7.49 | 1,540,400 | — | — |
| 2019-12-18 | $7.35 | $7.35 | 1,594,300 | — | — |
| 2019-12-17 | $7.27 | $7.27 | 2,056,800 | — | — |
| 2019-12-16 | $7.07 | $7.07 | 1,583,200 | — | — |
| 2019-12-13 | $6.99 | $6.99 | 1,802,100 | — | — |
| 2019-12-12 | $6.81 | $6.81 | 1,585,300 | — | — |
| 2019-12-11 | $6.66 | $6.66 | 3,440,800 | — | — |
| 2019-12-10 | $6.88 | $6.88 | 1,618,500 | — | — |
| 2019-12-09 | $6.86 | $6.86 | 665,200 | — | — |
| 2019-12-06 | $6.87 | $6.87 | 962,000 | — | — |
| 2019-12-05 | $6.80 | $6.80 | 797,200 | — | — |
| 2019-12-04 | $6.88 | $6.88 | 1,295,600 | — | — |
| 2019-12-03 | $6.78 | $6.78 | 1,432,600 | — | — |
| 2019-12-02 | $6.94 | $6.94 | 1,329,000 | — | — |
| 2019-11-29 | $7.03 | $7.03 | 385,000 | — | — |
| 2019-11-27 | $7.05 | $7.05 | 956,900 | — | — |
| 2019-11-26 | $6.90 | $6.90 | 1,194,500 | — | — |
| 2019-11-25 | $6.96 | $6.96 | 1,439,400 | — | — |
| 2019-11-22 | $6.65 | $6.65 | 1,301,300 | — | — |
| 2019-11-21 | $6.52 | $6.52 | 1,000,700 | — | — |
| 2019-11-20 | $6.52 | $6.52 | 1,690,400 | — | — |
| 2019-11-19 | $6.41 | $6.41 | 1,586,400 | — | — |
| 2019-11-18 | $6.74 | $6.74 | 2,202,600 | — | — |
| 2019-11-15 | $6.65 | $6.65 | 1,244,100 | — | — |
| 2019-11-14 | $6.58 | $6.58 | 1,508,800 | — | — |
| 2019-11-13 | $6.66 | $6.66 | 2,225,400 | — | — |
| 2019-11-12 | $6.74 | $6.74 | 1,604,900 | — | — |
| 2019-11-11 | $6.80 | $6.80 | 1,053,400 | — | — |
| 2019-11-08 | $6.94 | $6.94 | 1,511,700 | — | — |
| 2019-11-07 | $6.70 | $6.70 | 1,201,100 | — | — |
| 2019-11-06 | $6.65 | $6.65 | 1,315,800 | — | — |
| 2019-11-05 | $6.76 | $6.76 | 2,056,600 | — | — |
| 2019-11-04 | $6.54 | $6.54 | 2,329,200 | — | — |
| 2019-11-01 | $6.52 | $6.52 | 2,827,200 | — | — |
| 2019-10-31 | $6.44 | $6.44 | 3,724,400 | — | — |
| 2019-10-30 | $6.89 | $6.89 | 4,004,100 | — | — |
| 2019-10-29 | $7.57 | $7.57 | 2,002,800 | — | — |
| 2019-10-28 | $7.30 | $7.30 | 827,900 | — | — |
| 2019-10-25 | $7.33 | $7.33 | 861,700 | — | — |
| 2019-10-24 | $7.16 | $7.16 | 1,036,000 | — | — |
| 2019-10-23 | $7.18 | $7.18 | 460,300 | — | — |
| 2019-10-22 | $7.23 | $7.23 | 628,400 | — | — |
| 2019-10-21 | $7.44 | $7.44 | 732,800 | — | — |
| 2019-10-18 | $7.35 | $7.35 | 736,900 | — | — |
| 2019-10-17 | $7.38 | $7.38 | 810,800 | — | — |
| 2019-10-16 | $7.05 | $7.05 | 1,221,700 | — | — |
| 2019-10-15 | $7.31 | $7.31 | 1,622,000 | — | — |
| 2019-10-14 | $7.06 | $7.06 | 807,800 | — | — |
| 2019-10-11 | $7.33 | $7.33 | 564,400 | — | — |
| 2019-10-10 | $7.17 | $7.17 | 766,500 | — | — |
| 2019-10-09 | $7.14 | $7.14 | 634,300 | — | — |
| 2019-10-08 | $7.11 | $7.11 | 808,600 | — | — |
| 2019-10-07 | $7.19 | $7.19 | 2,403,500 | — | — |
| 2019-10-04 | $7.30 | $7.30 | 1,757,700 | — | — |
| 2019-10-03 | $6.95 | $6.95 | 709,300 | — | — |
| 2019-10-02 | $6.83 | $6.83 | 717,300 | — | — |
| 2019-10-01 | $6.92 | $6.92 | 837,700 | — | — |
| 2019-09-30 | $7.28 | $7.28 | 1,042,400 | — | — |
| 2019-09-27 | $7.36 | $7.36 | 578,800 | — | — |
| 2019-09-26 | $7.49 | $7.49 | 668,800 | — | — |
| 2019-09-25 | $7.67 | $7.67 | 1,111,800 | — | — |
| 2019-09-24 | $7.41 | $7.41 | 1,651,200 | — | — |
| 2019-09-23 | $7.55 | $7.55 | 655,400 | — | — |
| 2019-09-20 | $7.61 | $7.61 | 1,674,700 | — | — |
| 2019-09-19 | $7.41 | $7.41 | 849,700 | — | — |
| 2019-09-18 | $7.44 | $7.44 | 1,043,600 | — | — |
| 2019-09-17 | $7.58 | $7.58 | 831,000 | — | — |
| 2019-09-16 | $7.86 | $7.86 | 1,396,600 | — | — |
| 2019-09-13 | $7.67 | $7.67 | 1,387,500 | — | — |
| 2019-09-12 | $7.45 | $7.45 | 1,253,700 | — | — |
| 2019-09-11 | $7.40 | $7.40 | 1,066,600 | — | — |
| 2019-09-10 | $7.07 | $7.07 | 1,322,600 | — | — |
| 2019-09-09 | $6.90 | $6.90 | 885,600 | — | — |
| 2019-09-06 | $6.79 | $6.79 | 664,700 | — | — |
| 2019-09-05 | $6.74 | $6.74 | 978,900 | — | — |
| 2019-09-04 | $6.55 | $6.55 | 932,100 | — | — |
| 2019-09-03 | $6.60 | $6.60 | 679,600 | — | — |
| 2019-08-30 | $6.68 | $6.68 | 649,300 | — | — |
| 2019-08-29 | $6.72 | $6.72 | 466,300 | — | — |
| 2019-08-28 | $6.70 | $6.70 | 663,800 | — | — |
| 2019-08-27 | $6.60 | $6.60 | 612,100 | — | — |
| 2019-08-26 | $6.84 | $6.84 | 834,400 | — | — |
| 2019-08-23 | $7.01 | $7.01 | 752,500 | — | — |
| 2019-08-22 | $7.37 | $7.37 | 673,500 | — | — |
| 2019-08-21 | $7.35 | $7.35 | 1,129,700 | — | — |
| 2019-08-20 | $7.38 | $7.38 | 1,019,000 | — | — |
| 2019-08-19 | $7.51 | $7.51 | 873,200 | — | — |
| 2019-08-16 | $7.38 | $7.38 | 1,120,300 | — | — |
| 2019-08-15 | $7.40 | $7.40 | 690,000 | — | — |
| 2019-08-14 | $7.59 | $7.59 | 869,000 | — | — |
| 2019-08-13 | $7.89 | $7.89 | 867,100 | — | — |
| 2019-08-12 | $7.81 | $7.81 | 1,103,500 | — | — |
| 2019-08-09 | $8.10 | $8.10 | 921,300 | — | — |
| 2019-08-08 | $8.16 | $8.16 | 784,600 | — | — |
| 2019-08-07 | $8.05 | $8.05 | 1,436,000 | — | — |
| 2019-08-06 | $8.07 | $8.07 | 1,127,300 | — | — |
| 2019-08-05 | $8.11 | $8.11 | 1,187,900 | — | — |
| 2019-08-02 | $8.25 | $8.25 | 1,968,600 | — | — |
| 2019-08-01 | $8.37 | $8.37 | 3,391,100 | — | — |
| 2019-07-31 | $8.14 | $8.14 | 4,011,700 | — | — |
| 2019-07-30 | $7.36 | $7.36 | 1,546,000 | — | — |
| 2019-07-29 | $7.19 | $7.19 | 1,065,500 | — | — |
| 2019-07-26 | $7.16 | $7.16 | 1,064,900 | — | — |
| 2019-07-25 | $7.06 | $7.06 | 1,198,700 | — | — |
| 2019-07-24 | $7.25 | $7.25 | 1,213,900 | — | — |
| 2019-07-23 | $7.06 | $7.06 | 673,100 | — | — |
| 2019-07-22 | $7.04 | $7.04 | 665,600 | — | — |
| 2019-07-19 | $7.00 | $7.00 | 671,100 | — | — |
| 2019-07-18 | $7.00 | $7.00 | 794,700 | — | — |
| 2019-07-17 | $6.87 | $6.87 | 904,000 | — | — |
| 2019-07-16 | $6.74 | $6.74 | 726,600 | — | — |
| 2019-07-15 | $6.74 | $6.74 | 583,200 | — | — |
| 2019-07-12 | $6.77 | $6.77 | 708,400 | — | — |
| 2019-07-11 | $6.69 | $6.69 | 869,000 | — | — |
| 2019-07-10 | $6.60 | $6.60 | 859,700 | — | — |
| 2019-07-09 | $6.59 | $6.59 | 530,500 | — | — |
| 2019-07-08 | $6.46 | $6.46 | 762,900 | — | — |
| 2019-07-05 | $6.50 | $6.50 | 675,100 | — | — |
| 2019-07-03 | $6.52 | $6.52 | 277,700 | — | — |
| 2019-07-02 | $6.51 | $6.51 | 670,400 | — | — |
| 2019-07-01 | $6.59 | $6.59 | 962,000 | — | — |
| 2019-06-28 | $6.47 | $6.47 | 2,269,600 | — | — |
| 2019-06-27 | $6.20 | $6.20 | 1,971,900 | — | — |
| 2019-06-26 | $5.99 | $5.99 | 2,449,700 | — | — |
| 2019-06-25 | $5.73 | $5.73 | 1,715,700 | — | — |
| 2019-06-24 | $5.64 | $5.64 | 2,836,000 | — | — |
| 2019-06-21 | $5.72 | $5.72 | 1,668,800 | — | — |
| 2019-06-20 | $5.80 | $5.80 | 723,200 | — | — |
| 2019-06-19 | $5.84 | $5.84 | 769,400 | — | — |
| 2019-06-18 | $5.70 | $5.70 | 1,105,700 | — | — |
| 2019-06-17 | $5.60 | $5.60 | 1,016,400 | — | — |
| 2019-06-14 | $5.58 | $5.58 | 1,049,400 | — | — |
| 2019-06-13 | $5.94 | $5.94 | 770,700 | — | — |
| 2019-06-12 | $5.76 | $5.76 | 567,200 | — | — |
| 2019-06-11 | $5.85 | $5.85 | 951,700 | — | — |
| 2019-06-10 | $5.79 | $5.79 | 1,242,400 | — | — |
| 2019-06-07 | $5.85 | $5.85 | 1,416,500 | — | — |
| 2019-06-06 | $5.65 | $5.65 | 659,700 | — | — |
| 2019-06-05 | $5.80 | $5.80 | 1,539,800 | — | — |
| 2019-06-04 | $5.65 | $5.65 | 2,231,000 | — | — |
| 2019-06-03 | $5.41 | $5.41 | 1,524,800 | — | — |
| 2019-05-31 | $5.63 | $5.63 | 968,400 | — | — |
| 2019-05-30 | $5.75 | $5.75 | 1,321,500 | — | — |
| 2019-05-29 | $5.69 | $5.69 | 1,530,700 | — | — |
| 2019-05-28 | $5.79 | $5.79 | 639,900 | — | — |
| 2019-05-24 | $5.89 | $5.89 | 855,100 | — | — |
| 2019-05-23 | $5.84 | $5.84 | 987,200 | — | — |
| 2019-05-22 | $6.02 | $6.02 | 1,135,100 | — | — |
| 2019-05-21 | $6.14 | $6.14 | 1,295,500 | — | — |
| 2019-05-20 | $6.03 | $6.03 | 1,130,000 | — | — |
| 2019-05-17 | $6.07 | $6.07 | 1,172,200 | — | — |
| 2019-05-16 | $6.31 | $6.31 | 707,800 | — | — |
| 2019-05-15 | $6.21 | $6.21 | 714,600 | — | — |
| 2019-05-14 | $6.23 | $6.23 | 796,500 | — | — |
| 2019-05-13 | $6.12 | $6.12 | 1,097,500 | — | — |
| 2019-05-10 | $6.40 | $6.40 | 1,168,400 | — | — |
| 2019-05-09 | $6.31 | $6.31 | 1,094,900 | — | — |
| 2019-05-08 | $6.43 | $6.43 | 1,387,300 | — | — |
| 2019-05-07 | $6.52 | $6.52 | 1,226,300 | — | — |
| 2019-05-06 | $6.64 | $6.64 | 1,216,200 | — | — |
| 2019-05-03 | $6.72 | $6.72 | 1,854,300 | — | — |
| 2019-05-02 | $6.39 | $6.39 | 3,224,000 | — | — |
| 2019-05-01 | $6.84 | $6.84 | 6,248,500 | — | — |
| 2019-04-30 | $8.00 | $8.00 | 1,884,400 | — | — |
| 2019-04-29 | $8.11 | $8.11 | 1,958,400 | — | — |
| 2019-04-26 | $7.99 | $7.99 | 1,042,700 | — | — |
| 2019-04-25 | $7.98 | $7.98 | 982,900 | — | — |
| 2019-04-24 | $8.26 | $8.26 | 2,132,500 | — | — |
| 2019-04-23 | $7.97 | $7.97 | 1,281,600 | — | — |
| 2019-04-22 | $7.72 | $7.72 | 1,734,300 | — | — |
| 2019-04-18 | $7.75 | $7.75 | 923,200 | — | — |
| 2019-04-17 | $7.75 | $7.75 | 1,019,900 | — | — |
| 2019-04-16 | $7.87 | $7.87 | 1,061,800 | — | — |
| 2019-04-15 | $7.64 | $7.64 | 514,200 | — | — |
| 2019-04-12 | $7.72 | $7.72 | 1,257,100 | — | — |
| 2019-04-11 | $7.66 | $7.66 | 1,407,700 | — | — |
| 2019-04-10 | $7.58 | $7.58 | 1,545,500 | — | — |
| 2019-04-09 | $7.48 | $7.48 | 1,618,800 | — | — |
| 2019-04-08 | $7.62 | $7.62 | 1,263,800 | — | — |
| 2019-04-05 | $7.87 | $7.87 | 646,800 | — | — |
| 2019-04-04 | $7.90 | $7.90 | 789,100 | — | — |
| 2019-04-03 | $7.86 | $7.86 | 685,800 | — | — |
| 2019-04-02 | $7.78 | $7.78 | 1,069,500 | — | — |
| 2019-04-01 | $7.69 | $7.69 | 588,600 | — | — |
| 2019-03-29 | $7.49 | $7.49 | 787,500 | — | — |
| 2019-03-28 | $7.46 | $7.46 | 725,800 | — | — |
| 2019-03-27 | $7.29 | $7.29 | 2,267,400 | — | — |
| 2019-03-26 | $7.45 | $7.45 | 1,450,500 | — | — |
| 2019-03-25 | $7.31 | $7.31 | 1,070,500 | — | — |
| 2019-03-22 | $7.35 | $7.35 | 857,300 | — | — |
| 2019-03-21 | $7.79 | $7.79 | 1,573,600 | — | — |
| 2019-03-20 | $7.53 | $7.53 | 1,888,400 | — | — |
| 2019-03-19 | $7.57 | $7.57 | 1,083,300 | — | — |
| 2019-03-18 | $7.62 | $7.62 | 1,359,300 | — | — |
| 2019-03-15 | $7.69 | $7.69 | 1,805,100 | — | — |
| 2019-03-14 | $7.61 | $7.61 | 617,400 | — | — |
| 2019-03-13 | $7.72 | $7.72 | 1,169,600 | — | — |
| 2019-03-12 | $7.64 | $7.64 | 1,706,100 | — | — |
| 2019-03-11 | $7.71 | $7.71 | 1,545,400 | — | — |
| 2019-03-08 | $7.55 | $7.55 | 1,723,600 | — | — |
| 2019-03-07 | $7.56 | $7.56 | 1,275,500 | — | — |
| 2019-03-06 | $7.81 | $7.81 | 1,448,700 | — | — |
| 2019-03-05 | $8.02 | $8.02 | 874,000 | — | — |
| 2019-03-04 | $8.08 | $8.08 | 893,700 | — | — |
| 2019-03-01 | $8.20 | $8.20 | 1,058,400 | — | — |
| 2019-02-28 | $8.22 | $8.22 | 2,840,000 | — | — |
| 2019-02-27 | $8.42 | $8.42 | 1,021,100 | — | — |
| 2019-02-26 | $8.45 | $8.45 | 1,912,300 | — | — |
| 2019-02-25 | $8.32 | $8.32 | 2,268,300 | — | — |
| 2019-02-22 | $8.43 | $8.43 | 1,820,300 | — | — |
| 2019-02-21 | $8.30 | $8.30 | 1,533,400 | — | — |
| 2019-02-20 | $8.27 | $8.27 | 1,881,000 | — | — |
| 2019-02-19 | $8.01 | $8.01 | 1,761,300 | — | — |
| 2019-02-15 | $7.85 | $7.85 | 1,544,300 | — | — |
| 2019-02-14 | $7.68 | $7.68 | 2,344,800 | — | — |
| 2019-02-13 | $7.50 | $7.50 | 1,735,400 | — | — |
| 2019-02-12 | $7.45 | $7.45 | 1,356,600 | — | — |
| 2019-02-11 | $7.44 | $7.44 | 1,217,100 | — | — |
| 2019-02-08 | $7.28 | $7.28 | 1,101,500 | — | — |
| 2019-02-07 | $7.27 | $7.27 | 2,236,500 | — | — |
| 2019-02-06 | $7.42 | $7.42 | 1,110,400 | — | — |
| 2019-02-05 | $7.47 | $7.47 | 1,182,700 | — | — |
| 2019-02-04 | $7.39 | $7.39 | 1,250,300 | — | — |
| 2019-02-01 | $7.31 | $7.31 | 1,702,000 | — | — |
| 2019-01-31 | $7.56 | $7.56 | 2,422,800 | — | — |
| 2019-01-30 | $7.40 | $7.40 | 4,171,900 | — | — |
| 2019-01-29 | $6.93 | $6.93 | 3,375,200 | — | — |
| 2019-01-28 | $6.79 | $6.79 | 1,738,400 | — | — |
| 2019-01-25 | $6.77 | $6.77 | 1,247,400 | — | — |
| 2019-01-24 | $6.66 | $6.66 | 1,346,800 | — | — |
| 2019-01-23 | $6.56 | $6.56 | 871,000 | — | — |
| 2019-01-22 | $6.39 | $6.39 | 1,459,000 | — | — |
| 2019-01-18 | $6.46 | $6.46 | 1,703,300 | — | — |
| 2019-01-17 | $6.35 | $6.35 | 1,227,400 | — | — |
| 2019-01-16 | $6.23 | $6.23 | 1,030,500 | — | — |
| 2019-01-15 | $6.36 | $6.36 | 790,900 | — | — |
| 2019-01-14 | $6.22 | $6.22 | 655,900 | — | — |
| 2019-01-11 | $6.34 | $6.34 | 680,300 | — | — |
| 2019-01-10 | $6.33 | $6.33 | 977,100 | — | — |
| 2019-01-09 | $6.32 | $6.32 | 1,053,400 | — | — |
| 2019-01-08 | $6.29 | $6.29 | 2,096,600 | — | — |
| 2019-01-07 | $6.16 | $6.16 | 2,254,700 | — | — |
| 2019-01-04 | $6.05 | $6.05 | 2,013,200 | — | — |
| 2019-01-03 | $5.83 | $5.83 | 1,055,700 | — | — |
| 2019-01-02 | $6.15 | $6.15 | 1,922,800 | — | — |