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
- 1991-08-27 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 | $6.82 | $6.92 | 312,800 | — | — |
| 2019-12-30 | $6.81 | $6.91 | 319,200 | — | — |
| 2019-12-27 | $6.69 | $6.79 | 320,000 | — | — |
| 2019-12-26 | $6.71 | $6.81 | 272,000 | — | — |
| 2019-12-24 | $6.71 | $6.81 | 241,400 | — | — |
| 2019-12-23 | $6.69 | $6.79 | 544,100 | — | — |
| 2019-12-20 | $6.89 | $6.99 | 1,664,700 | — | — |
| 2019-12-19 | $6.82 | $6.92 | 675,100 | — | — |
| 2019-12-18 | $6.88 | $6.98 | 2,550,000 | — | — |
| 2019-12-17 | $6.92 | $7.02 | 1,210,400 | — | — |
| 2019-12-16 | $6.60 | $6.70 | 1,614,500 | — | — |
| 2019-12-13 | $6.34 | $6.43 | 1,023,700 | — | — |
| 2019-12-12 | $6.29 | $6.38 | 673,300 | — | — |
| 2019-12-11 | $6.17 | $6.26 | 648,100 | — | — |
| 2019-12-10 | $6.17 | $6.26 | 680,700 | — | — |
| 2019-12-09 | $6.33 | $6.42 | 804,100 | — | — |
| 2019-12-06 | $6.19 | $6.28 | 3,827,400 | — | — |
| 2019-12-05 | $5.23 | $5.31 | 759,900 | — | — |
| 2019-12-04 | $5.22 | $5.30 | 1,299,800 | — | — |
| 2019-12-03 | $5.19 | $5.27 | 2,245,200 | — | — |
| 2019-12-02 | $5.10 | $5.18 | 434,600 | — | — |
| 2019-11-29 | $5.12 | $5.20 | 97,800 | — | — |
| 2019-11-27 | $5.09 | $5.17 | 201,900 | — | — |
| 2019-11-26 | $5.18 | $5.26 | 414,500 | — | — |
| 2019-11-25 | $5.27 | $5.35 | 431,200 | — | — |
| 2019-11-22 | $5.05 | $5.13 | 360,800 | — | — |
| 2019-11-21 | $4.96 | $5.03 | 534,100 | — | — |
| 2019-11-20 | $4.87 | $4.94 | 1,263,700 | — | — |
| 2019-11-19 | $4.89 | $4.96 | 556,400 | — | — |
| 2019-11-18 | $5.09 | $5.17 | 412,700 | — | — |
| 2019-11-15 | $5.18 | $5.26 | 1,466,700 | — | — |
| 2019-11-14 | $5.16 | $5.24 | 447,800 | — | — |
| 2019-11-13 | $5.38 | $5.46 | 391,200 | — | — |
| 2019-11-12 | $5.33 | $5.41 | 488,400 | — | — |
| 2019-11-11 | $5.11 | $5.19 | 421,000 | — | — |
| 2019-11-08 | $5.20 | $5.28 | 286,200 | — | — |
| 2019-11-07 | $5.34 | $5.42 | 482,300 | — | — |
| 2019-11-06 | $5.23 | $5.31 | 499,400 | — | — |
| 2019-11-05 | $5.44 | $5.52 | 407,500 | — | — |
| 2019-11-04 | $5.51 | $5.59 | 430,400 | — | — |
| 2019-11-01 | $5.34 | $5.42 | 420,900 | — | — |
| 2019-10-31 | $5.26 | $5.34 | 313,000 | — | — |
| 2019-10-30 | $5.36 | $5.44 | 358,200 | — | — |
| 2019-10-29 | $5.34 | $5.42 | 265,300 | — | — |
| 2019-10-28 | $5.32 | $5.40 | 237,000 | — | — |
| 2019-10-25 | $5.27 | $5.35 | 696,900 | — | — |
| 2019-10-24 | $5.20 | $5.28 | 1,050,300 | — | — |
| 2019-10-23 | $5.33 | $5.41 | 1,274,400 | — | — |
| 2019-10-22 | $5.65 | $5.73 | 690,800 | — | — |
| 2019-10-21 | $5.82 | $5.91 | 360,100 | — | — |
| 2019-10-18 | $5.79 | $5.88 | 345,600 | — | — |
| 2019-10-17 | $5.81 | $5.90 | 347,600 | — | — |
| 2019-10-16 | $5.86 | $5.95 | 328,000 | — | — |
| 2019-10-15 | $5.91 | $6.00 | 518,100 | — | — |
| 2019-10-14 | $5.83 | $5.92 | 519,800 | — | — |
| 2019-10-11 | $5.75 | $5.84 | 708,600 | — | — |
| 2019-10-10 | $5.57 | $5.65 | 632,400 | — | — |
| 2019-10-09 | $5.54 | $5.62 | 902,800 | — | — |
| 2019-10-08 | $5.43 | $5.51 | 2,010,300 | — | — |
| 2019-10-07 | $6.19 | $6.28 | 593,300 | — | — |
| 2019-10-04 | $6.11 | $6.20 | 470,000 | — | — |
| 2019-10-03 | $6.08 | $6.17 | 686,000 | — | — |
| 2019-10-02 | $6.26 | $6.35 | 417,900 | — | — |
| 2019-10-01 | $6.33 | $6.42 | 419,000 | — | — |
| 2019-09-30 | $6.46 | $6.56 | 574,500 | — | — |
| 2019-09-27 | $6.63 | $6.73 | 629,300 | — | — |
| 2019-09-26 | $6.74 | $6.84 | 555,000 | — | — |
| 2019-09-25 | $6.75 | $6.85 | 898,400 | — | — |
| 2019-09-24 | $6.64 | $6.74 | 537,400 | — | — |
| 2019-09-23 | $6.89 | $6.99 | 513,100 | — | — |
| 2019-09-20 | $7.08 | $7.19 | 1,553,200 | — | — |
| 2019-09-19 | $7.30 | $7.41 | 1,990,800 | — | — |
| 2019-09-18 | $8.25 | $8.37 | 234,800 | — | — |
| 2019-09-17 | $8.31 | $8.43 | 285,600 | — | — |
| 2019-09-16 | $8.35 | $8.47 | 494,800 | — | — |
| 2019-09-13 | $8.35 | $8.47 | 579,200 | — | — |
| 2019-09-12 | $8.26 | $8.38 | 784,500 | — | — |
| 2019-09-11 | $8.15 | $8.27 | 889,100 | — | — |
| 2019-09-10 | $8.01 | $8.13 | 607,400 | — | — |
| 2019-09-09 | $7.85 | $7.97 | 491,400 | — | — |
| 2019-09-06 | $7.84 | $7.96 | 194,500 | — | — |
| 2019-09-05 | $7.86 | $7.98 | 279,500 | — | — |
| 2019-09-04 | $7.86 | $7.98 | 132,200 | — | — |
| 2019-09-03 | $7.82 | $7.94 | 231,500 | — | — |
| 2019-08-30 | $7.87 | $7.99 | 194,600 | — | — |
| 2019-08-29 | $8.06 | $8.18 | 229,400 | — | — |
| 2019-08-28 | $7.98 | $8.10 | 201,000 | — | — |
| 2019-08-27 | $7.99 | $8.11 | 445,000 | — | — |
| 2019-08-26 | $7.92 | $8.04 | 296,800 | — | — |
| 2019-08-23 | $7.91 | $8.03 | 420,000 | — | — |
| 2019-08-22 | $8.14 | $8.26 | 243,800 | — | — |
| 2019-08-21 | $8.15 | $8.27 | 326,800 | — | — |
| 2019-08-20 | $8.12 | $8.24 | 216,700 | — | — |
| 2019-08-19 | $8.15 | $8.27 | 354,500 | — | — |
| 2019-08-16 | $8.24 | $8.36 | 385,200 | — | — |
| 2019-08-15 | $8.15 | $8.27 | 244,800 | — | — |
| 2019-08-14 | $8.10 | $8.22 | 583,200 | — | — |
| 2019-08-13 | $8.31 | $8.43 | 161,400 | — | — |
| 2019-08-12 | $8.30 | $8.42 | 256,400 | — | — |
| 2019-08-09 | $8.66 | $8.79 | 193,700 | — | — |
| 2019-08-08 | $8.84 | $8.97 | 393,300 | — | — |
| 2019-08-07 | $8.72 | $8.85 | 315,900 | — | — |
| 2019-08-06 | $8.53 | $8.66 | 390,500 | — | — |
| 2019-08-05 | $8.60 | $8.73 | 538,800 | — | — |
| 2019-08-02 | $8.67 | $8.80 | 329,900 | — | — |
| 2019-08-01 | $8.96 | $9.09 | 1,028,300 | — | — |
| 2019-07-31 | $9.85 | $10.00 | 345,600 | — | — |
| 2019-07-30 | $10.04 | $10.19 | 267,000 | — | — |
| 2019-07-29 | $9.73 | $9.88 | 268,300 | — | — |
| 2019-07-26 | $9.84 | $9.99 | 137,300 | — | — |
| 2019-07-25 | $9.71 | $9.86 | 109,300 | — | — |
| 2019-07-24 | $9.98 | $10.13 | 242,900 | — | — |
| 2019-07-23 | $9.76 | $9.91 | 360,200 | — | — |
| 2019-07-22 | $9.69 | $9.84 | 161,500 | — | — |
| 2019-07-19 | $9.69 | $9.84 | 204,900 | — | — |
| 2019-07-18 | $9.64 | $9.78 | 116,300 | — | — |
| 2019-07-17 | $9.66 | $9.80 | 241,800 | — | — |
| 2019-07-16 | $9.96 | $10.11 | 287,700 | — | — |
| 2019-07-15 | $9.84 | $9.99 | 239,800 | — | — |
| 2019-07-12 | $9.62 | $9.76 | 185,600 | — | — |
| 2019-07-11 | $9.56 | $9.70 | 141,200 | — | — |
| 2019-07-10 | $9.62 | $9.76 | 232,800 | — | — |
| 2019-07-09 | $9.61 | $9.75 | 325,100 | — | — |
| 2019-07-08 | $9.68 | $9.82 | 121,600 | — | — |
| 2019-07-05 | $9.76 | $9.91 | 220,800 | — | — |
| 2019-07-03 | $9.80 | $9.95 | 297,500 | — | — |
| 2019-07-02 | $9.58 | $9.72 | 161,400 | — | — |
| 2019-07-01 | $9.58 | $9.72 | 206,500 | — | — |
| 2019-06-28 | $9.47 | $9.61 | 899,600 | — | — |
| 2019-06-27 | $9.57 | $9.71 | 357,100 | — | — |
| 2019-06-26 | $9.38 | $9.52 | 181,500 | — | — |
| 2019-06-25 | $9.57 | $9.71 | 384,900 | — | — |
| 2019-06-24 | $9.41 | $9.55 | 320,700 | — | — |
| 2019-06-21 | $9.11 | $9.25 | 336,200 | — | — |
| 2019-06-20 | $9.12 | $9.26 | 176,100 | — | — |
| 2019-06-19 | $9.08 | $9.22 | 153,800 | — | — |
| 2019-06-18 | $9.14 | $9.28 | 176,800 | — | — |
| 2019-06-17 | $9.12 | $9.26 | 232,300 | — | — |
| 2019-06-14 | $9.27 | $9.41 | 161,300 | — | — |
| 2019-06-13 | $9.37 | $9.51 | 283,800 | — | — |
| 2019-06-12 | $9.36 | $9.50 | 226,300 | — | — |
| 2019-06-11 | $9.17 | $9.31 | 387,800 | — | — |
| 2019-06-10 | $9.17 | $9.31 | 177,200 | — | — |
| 2019-06-07 | $9.11 | $9.25 | 144,000 | — | — |
| 2019-06-06 | $9.03 | $9.17 | 159,200 | — | — |
| 2019-06-05 | $9.11 | $9.25 | 213,900 | — | — |
| 2019-06-04 | $9.25 | $9.39 | 935,100 | — | — |
| 2019-06-03 | $9.02 | $9.15 | 277,700 | — | — |
| 2019-05-31 | $8.78 | $8.91 | 292,600 | — | — |
| 2019-05-30 | $8.93 | $9.06 | 200,800 | — | — |
| 2019-05-29 | $8.99 | $9.12 | 521,500 | — | — |
| 2019-05-28 | $8.95 | $9.08 | 455,400 | — | — |
| 2019-05-24 | $9.06 | $9.20 | 180,700 | — | — |
| 2019-05-23 | $8.92 | $9.05 | 361,900 | — | — |
| 2019-05-22 | $9.11 | $9.25 | 267,700 | — | — |
| 2019-05-21 | $9.00 | $9.13 | 267,200 | — | — |
| 2019-05-20 | $9.06 | $9.20 | 224,400 | — | — |
| 2019-05-17 | $9.14 | $9.28 | 320,900 | — | — |
| 2019-05-16 | $9.21 | $9.35 | 205,500 | — | — |
| 2019-05-15 | $9.14 | $9.28 | 233,000 | — | — |
| 2019-05-14 | $9.17 | $9.31 | 283,400 | — | — |
| 2019-05-13 | $9.15 | $9.29 | 460,600 | — | — |
| 2019-05-10 | $9.41 | $9.55 | 689,600 | — | — |
| 2019-05-09 | $9.71 | $9.86 | 1,218,100 | — | — |
| 2019-05-08 | $10.49 | $10.65 | 567,600 | — | — |
| 2019-05-07 | $10.71 | $10.87 | 373,700 | — | — |
| 2019-05-06 | $10.80 | $10.96 | 312,400 | — | — |
| 2019-05-03 | $10.88 | $11.04 | 384,900 | — | — |
| 2019-05-02 | $10.83 | $10.99 | 205,000 | — | — |
| 2019-05-01 | $10.72 | $10.88 | 856,700 | — | — |
| 2019-04-30 | $10.87 | $11.03 | 567,400 | — | — |
| 2019-04-29 | $11.21 | $11.38 | 700,600 | — | — |
| 2019-04-26 | $11.01 | $11.17 | 437,300 | — | — |
| 2019-04-25 | $10.76 | $10.92 | 433,900 | — | — |
| 2019-04-24 | $10.64 | $10.80 | 238,000 | — | — |
| 2019-04-23 | $10.57 | $10.73 | 360,600 | — | — |
| 2019-04-22 | $10.74 | $10.90 | 266,300 | — | — |
| 2019-04-18 | $10.76 | $10.92 | 248,200 | — | — |
| 2019-04-17 | $10.75 | $10.91 | 420,200 | — | — |
| 2019-04-16 | $10.71 | $10.87 | 451,600 | — | — |
| 2019-04-15 | $10.54 | $10.70 | 207,500 | — | — |
| 2019-04-12 | $10.64 | $10.80 | 594,200 | — | — |
| 2019-04-11 | $10.29 | $10.44 | 344,100 | — | — |
| 2019-04-10 | $10.46 | $10.62 | 591,400 | — | — |
| 2019-04-09 | $10.31 | $10.46 | 1,029,900 | — | — |
| 2019-04-08 | $9.95 | $10.10 | 233,300 | — | — |
| 2019-04-05 | $9.92 | $10.07 | 365,500 | — | — |
| 2019-04-04 | $9.83 | $9.98 | 429,600 | — | — |
| 2019-04-03 | $9.53 | $9.67 | 520,800 | — | — |
| 2019-04-02 | $9.50 | $9.64 | 261,400 | — | — |
| 2019-04-01 | $9.37 | $9.51 | 444,800 | — | — |
| 2019-03-29 | $9.32 | $9.46 | 723,200 | — | — |
| 2019-03-28 | $9.36 | $9.50 | 221,100 | — | — |
| 2019-03-27 | $9.22 | $9.36 | 230,800 | — | — |
| 2019-03-26 | $9.29 | $9.43 | 245,600 | — | — |
| 2019-03-25 | $9.26 | $9.40 | 329,500 | — | — |
| 2019-03-22 | $9.11 | $9.25 | 294,500 | — | — |
| 2019-03-21 | $9.50 | $9.64 | 374,600 | — | — |
| 2019-03-20 | $9.36 | $9.50 | 366,500 | — | — |
| 2019-03-19 | $9.44 | $9.58 | 406,300 | — | — |
| 2019-03-18 | $9.61 | $9.75 | 477,800 | — | — |
| 2019-03-15 | $9.60 | $9.74 | 1,592,200 | — | — |
| 2019-03-14 | $9.55 | $9.69 | 362,800 | — | — |
| 2019-03-13 | $9.55 | $9.69 | 214,200 | — | — |
| 2019-03-12 | $9.66 | $9.80 | 222,900 | — | — |
| 2019-03-11 | $9.73 | $9.88 | 200,900 | — | — |
| 2019-03-08 | $9.67 | $9.81 | 391,000 | — | — |
| 2019-03-07 | $9.57 | $9.71 | 201,900 | — | — |
| 2019-03-06 | $9.66 | $9.80 | 472,000 | — | — |
| 2019-03-05 | $9.81 | $9.96 | 302,700 | — | — |
| 2019-03-04 | $9.80 | $9.95 | 352,200 | — | — |
| 2019-03-01 | $9.93 | $10.08 | 445,600 | — | — |
| 2019-02-28 | $9.77 | $9.92 | 483,600 | — | — |
| 2019-02-27 | $9.79 | $9.94 | 440,500 | — | — |
| 2019-02-26 | $9.96 | $10.11 | 312,000 | — | — |
| 2019-02-25 | $10.31 | $10.46 | 233,600 | — | — |
| 2019-02-22 | $10.35 | $10.50 | 257,500 | — | — |
| 2019-02-21 | $10.24 | $10.39 | 309,300 | — | — |
| 2019-02-20 | $10.24 | $10.39 | 310,200 | — | — |
| 2019-02-19 | $10.13 | $10.28 | 476,100 | — | — |
| 2019-02-15 | $10.02 | $10.17 | 391,100 | — | — |
| 2019-02-14 | $9.92 | $10.07 | 552,300 | — | — |
| 2019-02-13 | $10.17 | $10.32 | 407,500 | — | — |
| 2019-02-12 | $10.19 | $10.34 | 246,500 | — | — |
| 2019-02-11 | $10.15 | $10.30 | 423,300 | — | — |
| 2019-02-08 | $10.08 | $10.23 | 333,200 | — | — |
| 2019-02-07 | $10.13 | $10.28 | 555,700 | — | — |
| 2019-02-06 | $10.05 | $10.20 | 488,800 | — | — |
| 2019-02-05 | $10.13 | $10.28 | 1,244,200 | — | — |
| 2019-02-04 | $10.06 | $10.21 | 708,500 | — | — |
| 2019-02-01 | $9.76 | $9.91 | 562,500 | — | — |
| 2019-01-31 | $9.32 | $9.46 | 883,800 | — | — |
| 2019-01-30 | $9.50 | $9.64 | 687,800 | — | — |
| 2019-01-29 | $9.10 | $9.24 | 429,600 | — | — |
| 2019-01-28 | $9.06 | $9.20 | 570,400 | — | — |
| 2019-01-25 | $9.39 | $9.53 | 470,000 | — | — |
| 2019-01-24 | $9.20 | $9.34 | 279,800 | — | — |
| 2019-01-23 | $9.06 | $9.20 | 423,100 | — | — |
| 2019-01-22 | $9.06 | $9.20 | 437,200 | — | — |
| 2019-01-18 | $9.25 | $9.39 | 571,000 | — | — |
| 2019-01-17 | $8.95 | $9.08 | 627,700 | — | — |
| 2019-01-16 | $8.93 | $9.06 | 401,600 | — | — |
| 2019-01-15 | $8.77 | $8.90 | 439,000 | — | — |
| 2019-01-14 | $8.63 | $8.76 | 257,600 | — | — |
| 2019-01-11 | $8.58 | $8.71 | 324,500 | — | — |
| 2019-01-10 | $8.51 | $8.64 | 593,500 | — | — |
| 2019-01-09 | $8.24 | $8.36 | 632,300 | — | — |
| 2019-01-08 | $7.97 | $8.09 | 692,700 | — | — |
| 2019-01-07 | $7.93 | $8.05 | 1,256,600 | — | — |
| 2019-01-04 | $8.42 | $8.55 | 790,800 | — | — |
| 2019-01-03 | $8.09 | $8.21 | 963,900 | — | — |
| 2019-01-02 | $8.10 | $8.22 | 775,000 | — | — |