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
- 1994-03-18 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 | $9.51 | $9.51 | 1,720,986 | — | — |
| 2019-12-30 | $9.51 | $9.51 | 2,721,942 | — | — |
| 2019-12-27 | $9.56 | $9.56 | 1,388,042 | — | — |
| 2019-12-26 | $9.68 | $9.68 | 2,102,897 | — | — |
| 2019-12-24 | $9.63 | $9.63 | 1,270,337 | — | — |
| 2019-12-23 | $9.61 | $9.61 | 3,967,995 | — | — |
| 2019-12-20 | $9.52 | $9.52 | 7,075,962 | — | — |
| 2019-12-19 | $9.65 | $9.65 | 6,086,816 | — | — |
| 2019-12-18 | $9.58 | $9.58 | 6,470,319 | — | — |
| 2019-12-17 | $9.53 | $9.53 | 5,449,856 | — | — |
| 2019-12-16 | $9.37 | $9.37 | 7,710,135 | — | — |
| 2019-12-13 | $9.04 | $9.04 | 4,574,302 | — | — |
| 2019-12-12 | $9.05 | $9.05 | 6,657,161 | — | — |
| 2019-12-11 | $8.70 | $8.70 | 4,929,009 | — | — |
| 2019-12-10 | $8.47 | $8.47 | 3,331,301 | — | — |
| 2019-12-09 | $8.43 | $8.43 | 3,141,407 | — | — |
| 2019-12-06 | $8.63 | $8.63 | 14,640,128 | — | — |
| 2019-12-05 | $8.28 | $8.28 | 9,351,634 | — | — |
| 2019-12-04 | $8.62 | $8.62 | 9,516,979 | — | — |
| 2019-12-03 | $8.56 | $8.56 | 9,924,633 | — | — |
| 2019-12-02 | $8.78 | $8.78 | 3,933,361 | — | — |
| 2019-11-29 | $8.94 | $8.94 | 1,264,100 | — | — |
| 2019-11-27 | $9.13 | $9.13 | 3,347,092 | — | — |
| 2019-11-26 | $9.00 | $9.00 | 6,922,561 | — | — |
| 2019-11-25 | $9.07 | $9.07 | 3,709,894 | — | — |
| 2019-11-22 | $8.88 | $8.88 | 2,730,833 | — | — |
| 2019-11-21 | $8.82 | $8.82 | 3,143,265 | — | — |
| 2019-11-20 | $8.91 | $8.91 | 4,049,075 | — | — |
| 2019-11-19 | $9.00 | $9.00 | 4,473,052 | — | — |
| 2019-11-18 | $9.03 | $9.03 | 4,126,439 | — | — |
| 2019-11-15 | $9.18 | $9.18 | 4,402,588 | — | — |
| 2019-11-14 | $9.00 | $9.00 | 7,480,299 | — | — |
| 2019-11-13 | $9.30 | $9.30 | 8,355,986 | — | — |
| 2019-11-12 | $9.00 | $9.00 | 5,954,382 | — | — |
| 2019-11-11 | $8.91 | $8.91 | 8,190,775 | — | — |
| 2019-11-08 | $8.92 | $8.92 | 3,670,349 | — | — |
| 2019-11-07 | $8.91 | $8.91 | 4,098,307 | — | — |
| 2019-11-06 | $8.82 | $8.82 | 7,339,106 | — | — |
| 2019-11-05 | $8.88 | $8.88 | 14,267,241 | — | — |
| 2019-11-04 | $9.16 | $9.16 | 7,938,379 | — | — |
| 2019-11-01 | $9.23 | $9.23 | 8,173,657 | — | — |
| 2019-10-31 | $8.85 | $8.85 | 7,615,388 | — | — |
| 2019-10-30 | $8.98 | $8.98 | 8,760,191 | — | — |
| 2019-10-29 | $8.91 | $8.91 | 13,662,261 | — | — |
| 2019-10-28 | $8.84 | $8.84 | 10,555,622 | — | — |
| 2019-10-25 | $8.75 | $8.75 | 20,265,281 | — | — |
| 2019-10-24 | $7.83 | $7.83 | 13,132,390 | — | — |
| 2019-10-23 | $7.72 | $7.72 | 15,274,035 | — | — |
| 2019-10-22 | $7.88 | $7.88 | 6,914,864 | — | — |
| 2019-10-21 | $7.86 | $7.86 | 7,982,170 | — | — |
| 2019-10-18 | $7.51 | $7.51 | 3,578,521 | — | — |
| 2019-10-17 | $7.63 | $7.63 | 3,852,414 | — | — |
| 2019-10-16 | $7.66 | $7.66 | 6,552,063 | — | — |
| 2019-10-15 | $7.55 | $7.55 | 5,614,139 | — | — |
| 2019-10-14 | $7.38 | $7.38 | 2,332,733 | — | — |
| 2019-10-11 | $7.40 | $7.40 | 8,599,624 | — | — |
| 2019-10-10 | $7.24 | $7.24 | 5,117,310 | — | — |
| 2019-10-09 | $7.19 | $7.19 | 6,953,613 | — | — |
| 2019-10-08 | $7.05 | $7.05 | 8,829,195 | — | — |
| 2019-10-07 | $7.51 | $7.51 | 4,527,326 | — | — |
| 2019-10-04 | $7.50 | $7.50 | 7,414,745 | — | — |
| 2019-10-03 | $7.45 | $7.45 | 6,383,932 | — | — |
| 2019-10-02 | $7.60 | $7.60 | 10,268,990 | — | — |
| 2019-10-01 | $7.79 | $7.79 | 4,774,546 | — | — |
| 2019-09-30 | $7.89 | $7.89 | 4,660,159 | — | — |
| 2019-09-27 | $7.82 | $7.82 | 3,491,072 | — | — |
| 2019-09-26 | $7.91 | $7.91 | 4,253,566 | — | — |
| 2019-09-25 | $7.93 | $7.93 | 4,845,408 | — | — |
| 2019-09-24 | $7.71 | $7.71 | 6,442,187 | — | — |
| 2019-09-23 | $7.93 | $7.93 | 3,261,633 | — | — |
| 2019-09-20 | $7.90 | $7.90 | 3,434,143 | — | — |
| 2019-09-19 | $8.04 | $8.04 | 3,276,363 | — | — |
| 2019-09-18 | $8.06 | $8.06 | 3,658,539 | — | — |
| 2019-09-17 | $8.09 | $8.09 | 5,047,112 | — | — |
| 2019-09-16 | $8.14 | $8.14 | 2,345,605 | — | — |
| 2019-09-13 | $8.18 | $8.18 | 2,818,681 | — | — |
| 2019-09-12 | $8.23 | $8.23 | 6,273,127 | — | — |
| 2019-09-11 | $8.13 | $8.13 | 4,537,942 | — | — |
| 2019-09-10 | $8.17 | $8.17 | 4,802,811 | — | — |
| 2019-09-09 | $7.95 | $7.95 | 5,429,819 | — | — |
| 2019-09-06 | $7.71 | $7.71 | 7,720,486 | — | — |
| 2019-09-05 | $7.82 | $7.82 | 5,422,255 | — | — |
| 2019-09-04 | $7.39 | $7.39 | 6,436,879 | — | — |
| 2019-09-03 | $7.17 | $7.17 | 4,413,867 | — | — |
| 2019-08-30 | $7.26 | $7.26 | 3,801,192 | — | — |
| 2019-08-29 | $7.22 | $7.22 | 4,206,192 | — | — |
| 2019-08-28 | $6.98 | $6.98 | 6,221,374 | — | — |
| 2019-08-27 | $6.87 | $6.87 | 7,166,464 | — | — |
| 2019-08-26 | $7.15 | $7.15 | 7,145,099 | — | — |
| 2019-08-23 | $7.32 | $7.32 | 5,371,165 | — | — |
| 2019-08-22 | $7.73 | $7.73 | 7,159,563 | — | — |
| 2019-08-21 | $7.53 | $7.53 | 4,990,980 | — | — |
| 2019-08-20 | $7.49 | $7.49 | 5,022,695 | — | — |
| 2019-08-19 | $7.55 | $7.55 | 7,932,010 | — | — |
| 2019-08-16 | $7.53 | $7.53 | 4,357,072 | — | — |
| 2019-08-15 | $7.29 | $7.29 | 4,601,373 | — | — |
| 2019-08-14 | $7.47 | $7.47 | 7,102,237 | — | — |
| 2019-08-13 | $7.85 | $7.85 | 4,817,674 | — | — |
| 2019-08-12 | $7.69 | $7.69 | 3,396,722 | — | — |
| 2019-08-09 | $7.83 | $7.83 | 6,115,347 | — | — |
| 2019-08-08 | $7.94 | $7.94 | 4,470,530 | — | — |
| 2019-08-07 | $7.89 | $7.89 | 7,184,909 | — | — |
| 2019-08-06 | $7.84 | $7.84 | 5,462,728 | — | — |
| 2019-08-05 | $7.78 | $7.78 | 6,351,951 | — | — |
| 2019-08-02 | $8.09 | $8.09 | 5,513,022 | — | — |
| 2019-08-01 | $8.24 | $8.24 | 14,284,492 | — | — |
| 2019-07-31 | $8.40 | $8.40 | 11,370,665 | — | — |
| 2019-07-30 | $8.64 | $8.64 | 6,781,235 | — | — |
| 2019-07-29 | $8.51 | $8.51 | 8,234,831 | — | — |
| 2019-07-26 | $8.49 | $8.49 | 19,215,358 | — | — |
| 2019-07-25 | $7.49 | $7.49 | 11,445,906 | — | — |
| 2019-07-24 | $7.77 | $7.77 | 6,519,684 | — | — |
| 2019-07-23 | $7.61 | $7.61 | 4,417,716 | — | — |
| 2019-07-22 | $7.52 | $7.52 | 6,752,307 | — | — |
| 2019-07-19 | $7.37 | $7.37 | 4,105,075 | — | — |
| 2019-07-18 | $7.42 | $7.42 | 6,429,846 | — | — |
| 2019-07-17 | $7.34 | $7.34 | 8,189,846 | — | — |
| 2019-07-16 | $7.27 | $7.27 | 4,389,318 | — | — |
| 2019-07-15 | $7.35 | $7.35 | 3,957,114 | — | — |
| 2019-07-12 | $7.46 | $7.46 | 4,446,910 | — | — |
| 2019-07-11 | $7.22 | $7.22 | 4,438,417 | — | — |
| 2019-07-10 | $7.32 | $7.32 | 3,757,533 | — | — |
| 2019-07-09 | $7.32 | $7.32 | 3,554,370 | — | — |
| 2019-07-08 | $7.32 | $7.32 | 4,870,355 | — | — |
| 2019-07-05 | $7.39 | $7.39 | 7,272,889 | — | — |
| 2019-07-03 | $7.37 | $7.37 | 4,682,718 | — | — |
| 2019-07-02 | $7.20 | $7.20 | 10,206,621 | — | — |
| 2019-07-01 | $7.36 | $7.36 | 10,313,179 | — | — |
| 2019-06-28 | $7.21 | $7.21 | 11,427,991 | — | — |
| 2019-06-27 | $7.11 | $7.11 | 6,732,269 | — | — |
| 2019-06-26 | $7.15 | $7.15 | 4,858,280 | — | — |
| 2019-06-25 | $7.02 | $7.02 | 9,415,198 | — | — |
| 2019-06-24 | $7.09 | $7.09 | 5,160,305 | — | — |
| 2019-06-21 | $7.11 | $7.11 | 5,764,886 | — | — |
| 2019-06-20 | $7.20 | $7.20 | 6,448,557 | — | — |
| 2019-06-19 | $7.04 | $7.04 | 8,368,195 | — | — |
| 2019-06-18 | $6.87 | $6.87 | 10,280,136 | — | — |
| 2019-06-17 | $6.70 | $6.70 | 10,706,103 | — | — |
| 2019-06-14 | $6.81 | $6.81 | 9,423,956 | — | — |
| 2019-06-13 | $7.10 | $7.10 | 8,663,320 | — | — |
| 2019-06-12 | $7.09 | $7.09 | 6,368,406 | — | — |
| 2019-06-11 | $7.23 | $7.23 | 6,569,977 | — | — |
| 2019-06-10 | $7.27 | $7.27 | 6,894,959 | — | — |
| 2019-06-07 | $7.17 | $7.17 | 10,237,407 | — | — |
| 2019-06-06 | $7.26 | $7.26 | 12,712,395 | — | — |
| 2019-06-05 | $7.05 | $7.05 | 13,766,563 | — | — |
| 2019-06-04 | $7.20 | $7.20 | 6,929,461 | — | — |
| 2019-06-03 | $6.82 | $6.82 | 6,944,722 | — | — |
| 2019-05-31 | $6.74 | $6.74 | 11,787,078 | — | — |
| 2019-05-30 | $6.99 | $6.99 | 7,439,162 | — | — |
| 2019-05-29 | $6.97 | $6.97 | 8,600,154 | — | — |
| 2019-05-28 | $6.96 | $6.96 | 11,858,603 | — | — |
| 2019-05-24 | $6.99 | $6.99 | 10,125,408 | — | — |
| 2019-05-23 | $7.14 | $7.14 | 7,927,498 | — | — |
| 2019-05-22 | $7.32 | $7.32 | 13,652,043 | — | — |
| 2019-05-21 | $7.51 | $7.51 | 13,097,092 | — | — |
| 2019-05-20 | $7.43 | $7.43 | 11,606,075 | — | — |
| 2019-05-17 | $7.77 | $7.77 | 5,986,362 | — | — |
| 2019-05-16 | $7.93 | $7.93 | 11,284,675 | — | — |
| 2019-05-15 | $8.00 | $8.00 | 11,469,792 | — | — |
| 2019-05-14 | $7.84 | $7.84 | 7,674,572 | — | — |
| 2019-05-13 | $7.52 | $7.52 | 10,830,045 | — | — |
| 2019-05-10 | $7.89 | $7.89 | 8,477,805 | — | — |
| 2019-05-09 | $7.84 | $7.84 | 15,246,434 | — | — |
| 2019-05-08 | $8.00 | $8.00 | 11,141,757 | — | — |
| 2019-05-07 | $8.26 | $8.26 | 11,744,083 | — | — |
| 2019-05-06 | $8.48 | $8.48 | 6,312,008 | — | — |
| 2019-05-03 | $8.52 | $8.52 | 6,799,946 | — | — |
| 2019-05-02 | $8.52 | $8.52 | 9,657,641 | — | — |
| 2019-05-01 | $8.61 | $8.61 | 14,813,965 | — | — |
| 2019-04-30 | $8.32 | $8.32 | 7,420,717 | — | — |
| 2019-04-29 | $8.14 | $8.14 | 7,169,648 | — | — |
| 2019-04-26 | $8.11 | $8.11 | 7,605,966 | — | — |
| 2019-04-25 | $8.12 | $8.12 | 13,629,086 | — | — |
| 2019-04-24 | $8.52 | $8.52 | 4,504,767 | — | — |
| 2019-04-23 | $8.56 | $8.56 | 7,615,122 | — | — |
| 2019-04-22 | $8.36 | $8.36 | 3,195,681 | — | — |
| 2019-04-18 | $8.45 | $8.45 | 7,545,322 | — | — |
| 2019-04-17 | $8.45 | $8.45 | 6,325,146 | — | — |
| 2019-04-16 | $8.64 | $8.64 | 7,071,981 | — | — |
| 2019-04-15 | $8.49 | $8.49 | 6,063,461 | — | — |
| 2019-04-12 | $8.58 | $8.58 | 5,679,295 | — | — |
| 2019-04-11 | $8.43 | $8.43 | 4,594,738 | — | — |
| 2019-04-10 | $8.35 | $8.35 | 5,786,384 | — | — |
| 2019-04-09 | $8.20 | $8.20 | 5,887,766 | — | — |
| 2019-04-08 | $8.15 | $8.15 | 4,038,194 | — | — |
| 2019-04-05 | $8.24 | $8.24 | 3,501,290 | — | — |
| 2019-04-04 | $8.17 | $8.17 | 6,341,600 | — | — |
| 2019-04-03 | $7.92 | $7.92 | 5,414,027 | — | — |
| 2019-04-02 | $7.84 | $7.84 | 7,475,787 | — | — |
| 2019-04-01 | $7.79 | $7.79 | 4,863,190 | — | — |
| 2019-03-29 | $7.54 | $7.54 | 6,091,726 | — | — |
| 2019-03-28 | $7.38 | $7.38 | 7,606,895 | — | — |
| 2019-03-27 | $7.46 | $7.46 | 7,178,937 | — | — |
| 2019-03-26 | $7.53 | $7.53 | 5,408,852 | — | — |
| 2019-03-25 | $7.52 | $7.52 | 8,718,125 | — | — |
| 2019-03-22 | $7.68 | $7.68 | 10,133,768 | — | — |
| 2019-03-21 | $7.98 | $7.98 | 4,279,840 | — | — |
| 2019-03-20 | $7.82 | $7.82 | 4,148,600 | — | — |
| 2019-03-19 | $7.90 | $7.90 | 5,812,658 | — | — |
| 2019-03-18 | $7.78 | $7.78 | 5,207,546 | — | — |
| 2019-03-15 | $7.77 | $7.77 | 12,436,511 | — | — |
| 2019-03-14 | $7.52 | $7.52 | 6,344,122 | — | — |
| 2019-03-13 | $7.64 | $7.64 | 4,939,890 | — | — |
| 2019-03-12 | $7.57 | $7.57 | 7,657,055 | — | — |
| 2019-03-11 | $7.64 | $7.64 | 6,660,213 | — | — |
| 2019-03-08 | $7.48 | $7.48 | 15,005,451 | — | — |
| 2019-03-07 | $7.57 | $7.57 | 7,124,398 | — | — |
| 2019-03-06 | $7.74 | $7.74 | 8,060,331 | — | — |
| 2019-03-05 | $7.76 | $7.76 | 6,191,517 | — | — |
| 2019-03-04 | $7.85 | $7.85 | 8,320,290 | — | — |
| 2019-03-01 | $7.85 | $7.85 | 7,398,290 | — | — |
| 2019-02-28 | $7.94 | $7.94 | 5,896,923 | — | — |
| 2019-02-27 | $7.95 | $7.95 | 5,347,943 | — | — |
| 2019-02-26 | $8.03 | $8.03 | 8,752,627 | — | — |
| 2019-02-25 | $8.03 | $8.03 | 6,568,385 | — | — |
| 2019-02-22 | $8.00 | $8.00 | 7,150,805 | — | — |
| 2019-02-21 | $7.84 | $7.84 | 11,139,369 | — | — |
| 2019-02-20 | $7.84 | $7.84 | 15,779,755 | — | — |
| 2019-02-19 | $7.84 | $7.84 | 6,723,378 | — | — |
| 2019-02-15 | $7.72 | $7.72 | 7,988,142 | — | — |
| 2019-02-14 | $7.71 | $7.71 | 5,510,368 | — | — |
| 2019-02-13 | $7.72 | $7.72 | 7,406,120 | — | — |
| 2019-02-12 | $7.69 | $7.69 | 13,049,320 | — | — |
| 2019-02-11 | $7.60 | $7.60 | 20,782,147 | — | — |
| 2019-02-08 | $7.26 | $7.26 | 6,181,564 | — | — |
| 2019-02-07 | $7.29 | $7.29 | 12,987,349 | — | — |
| 2019-02-06 | $7.33 | $7.33 | 24,228,233 | — | — |
| 2019-02-05 | $7.13 | $7.13 | 8,238,812 | — | — |
| 2019-02-04 | $7.10 | $7.10 | 9,689,489 | — | — |
| 2019-02-01 | $7.08 | $7.08 | 26,297,690 | — | — |
| 2019-01-31 | $7.25 | $7.25 | 23,100,681 | — | — |
| 2019-01-30 | $6.96 | $6.96 | 16,167,770 | — | — |
| 2019-01-29 | $6.68 | $6.68 | 9,940,822 | — | — |
| 2019-01-28 | $6.57 | $6.57 | 8,015,213 | — | — |
| 2019-01-25 | $6.62 | $6.62 | 7,530,327 | — | — |
| 2019-01-24 | $6.44 | $6.44 | 7,870,039 | — | — |
| 2019-01-23 | $6.13 | $6.13 | 10,858,708 | — | — |
| 2019-01-22 | $6.16 | $6.16 | 11,493,412 | — | — |
| 2019-01-18 | $6.13 | $6.13 | 12,168,059 | — | — |
| 2019-01-17 | $6.00 | $6.00 | 7,633,169 | — | — |
| 2019-01-16 | $5.98 | $5.98 | 4,965,501 | — | — |
| 2019-01-15 | $5.98 | $5.98 | 9,935,647 | — | — |
| 2019-01-14 | $6.00 | $6.00 | 5,904,885 | — | — |
| 2019-01-11 | $6.06 | $6.06 | 8,667,301 | — | — |
| 2019-01-10 | $6.01 | $6.01 | 13,744,403 | — | — |
| 2019-01-09 | $6.04 | $6.04 | 13,802,525 | — | — |
| 2019-01-08 | $5.87 | $5.87 | 15,148,236 | — | — |
| 2019-01-07 | $5.98 | $5.98 | 4,863,190 | — | — |
| 2019-01-04 | $5.89 | $5.89 | 6,765,975 | — | — |
| 2019-01-03 | $5.67 | $5.67 | 9,819,933 | — | — |
| 2019-01-02 | $5.95 | $5.95 | 12,355,564 | — | — |