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
- 2017-05-10 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 | $6.95 | $6.95 | 210,800 | — | — |
| 2019-12-30 | $6.99 | $6.99 | 123,700 | — | — |
| 2019-12-27 | $6.91 | $6.91 | 123,300 | — | — |
| 2019-12-26 | $6.86 | $6.86 | 75,400 | — | — |
| 2019-12-24 | $6.90 | $6.90 | 56,800 | — | — |
| 2019-12-23 | $6.78 | $6.78 | 113,000 | — | — |
| 2019-12-20 | $6.71 | $6.71 | 507,900 | — | — |
| 2019-12-19 | $6.50 | $6.50 | 780,900 | — | — |
| 2019-12-18 | $6.28 | $6.28 | 414,300 | — | — |
| 2019-12-17 | $6.33 | $6.33 | 232,300 | — | — |
| 2019-12-16 | $6.30 | $6.30 | 608,200 | — | — |
| 2019-12-13 | $6.74 | $6.74 | 203,200 | — | — |
| 2019-12-12 | $6.77 | $6.77 | 119,400 | — | — |
| 2019-12-11 | $6.80 | $6.80 | 105,000 | — | — |
| 2019-12-10 | $6.82 | $6.82 | 199,000 | — | — |
| 2019-12-09 | $6.95 | $6.95 | 172,600 | — | — |
| 2019-12-06 | $7.01 | $7.01 | 181,500 | — | — |
| 2019-12-05 | $7.15 | $7.15 | 122,800 | — | — |
| 2019-12-04 | $6.98 | $6.98 | 123,700 | — | — |
| 2019-12-03 | $6.90 | $6.90 | 157,400 | — | — |
| 2019-12-02 | $6.94 | $6.94 | 223,800 | — | — |
| 2019-11-29 | $7.03 | $7.03 | 34,300 | — | — |
| 2019-11-27 | $6.90 | $6.90 | 214,900 | — | — |
| 2019-11-26 | $6.83 | $6.83 | 111,800 | — | — |
| 2019-11-25 | $6.89 | $6.89 | 254,300 | — | — |
| 2019-11-22 | $6.67 | $6.67 | 175,100 | — | — |
| 2019-11-21 | $6.67 | $6.67 | 123,000 | — | — |
| 2019-11-20 | $6.66 | $6.66 | 171,300 | — | — |
| 2019-11-19 | $6.73 | $6.73 | 401,600 | — | — |
| 2019-11-18 | $6.90 | $6.90 | 398,900 | — | — |
| 2019-11-15 | $6.96 | $6.96 | 134,100 | — | — |
| 2019-11-14 | $6.85 | $6.85 | 329,600 | — | — |
| 2019-11-13 | $6.84 | $6.84 | 361,000 | — | — |
| 2019-11-12 | $6.90 | $6.90 | 503,600 | — | — |
| 2019-11-11 | $6.83 | $6.83 | 193,700 | — | — |
| 2019-11-08 | $6.63 | $6.63 | 252,300 | — | — |
| 2019-11-07 | $6.62 | $6.62 | 139,900 | — | — |
| 2019-11-06 | $6.87 | $6.87 | 1,054,700 | — | — |
| 2019-11-05 | $6.83 | $6.83 | 145,300 | — | — |
| 2019-11-04 | $6.78 | $6.78 | 184,400 | — | — |
| 2019-11-01 | $6.75 | $6.75 | 82,500 | — | — |
| 2019-10-31 | $6.61 | $6.61 | 128,700 | — | — |
| 2019-10-30 | $6.64 | $6.64 | 99,400 | — | — |
| 2019-10-29 | $6.64 | $6.64 | 71,700 | — | — |
| 2019-10-28 | $6.73 | $6.73 | 265,600 | — | — |
| 2019-10-25 | $6.73 | $6.73 | 243,000 | — | — |
| 2019-10-24 | $6.75 | $6.75 | 121,400 | — | — |
| 2019-10-23 | $6.87 | $6.87 | 623,700 | — | — |
| 2019-10-22 | $6.95 | $6.95 | 217,800 | — | — |
| 2019-10-21 | $6.93 | $6.93 | 246,900 | — | — |
| 2019-10-18 | $6.90 | $6.90 | 227,100 | — | — |
| 2019-10-17 | $6.95 | $6.95 | 1,335,000 | — | — |
| 2019-10-16 | $6.84 | $6.84 | 206,400 | — | — |
| 2019-10-15 | $6.94 | $6.94 | 184,700 | — | — |
| 2019-10-14 | $6.86 | $6.86 | 40,900 | — | — |
| 2019-10-11 | $6.82 | $6.82 | 124,500 | — | — |
| 2019-10-10 | $6.73 | $6.73 | 347,700 | — | — |
| 2019-10-09 | $6.97 | $6.97 | 127,200 | — | — |
| 2019-10-08 | $6.99 | $6.99 | 363,800 | — | — |
| 2019-10-07 | $7.17 | $7.17 | 53,400 | — | — |
| 2019-10-04 | $7.20 | $7.20 | 74,500 | — | — |
| 2019-10-03 | $7.08 | $7.08 | 51,700 | — | — |
| 2019-10-02 | $7.17 | $7.17 | 177,700 | — | — |
| 2019-10-01 | $7.18 | $7.18 | 41,800 | — | — |
| 2019-09-30 | $7.50 | $7.50 | 252,100 | — | — |
| 2019-09-27 | $7.75 | $7.75 | 503,600 | — | — |
| 2019-09-26 | $7.87 | $7.87 | 65,700 | — | — |
| 2019-09-25 | $7.77 | $7.77 | 43,900 | — | — |
| 2019-09-24 | $7.58 | $7.58 | 57,700 | — | — |
| 2019-09-23 | $7.68 | $7.68 | 40,500 | — | — |
| 2019-09-20 | $7.63 | $7.63 | 226,500 | — | — |
| 2019-09-19 | $7.49 | $7.49 | 58,500 | — | — |
| 2019-09-18 | $7.43 | $7.43 | 28,500 | — | — |
| 2019-09-17 | $7.43 | $7.43 | 55,100 | — | — |
| 2019-09-16 | $7.46 | $7.46 | 73,300 | — | — |
| 2019-09-13 | $7.62 | $7.62 | 81,100 | — | — |
| 2019-09-12 | $7.58 | $7.58 | 38,800 | — | — |
| 2019-09-11 | $7.49 | $7.49 | 76,700 | — | — |
| 2019-09-10 | $7.60 | $7.60 | 128,000 | — | — |
| 2019-09-09 | $7.59 | $7.59 | 25,200 | — | — |
| 2019-09-06 | $7.37 | $7.37 | 36,300 | — | — |
| 2019-09-05 | $7.26 | $7.26 | 60,900 | — | — |
| 2019-09-04 | $6.98 | $6.98 | 40,900 | — | — |
| 2019-09-03 | $7.02 | $7.02 | 49,200 | — | — |
| 2019-08-30 | $7.02 | $7.02 | 60,100 | — | — |
| 2019-08-29 | $6.98 | $6.98 | 31,200 | — | — |
| 2019-08-28 | $7.01 | $7.01 | 63,800 | — | — |
| 2019-08-27 | $6.84 | $6.84 | 189,600 | — | — |
| 2019-08-26 | $6.99 | $6.99 | 70,000 | — | — |
| 2019-08-23 | $7.02 | $7.02 | 91,900 | — | — |
| 2019-08-22 | $7.28 | $7.28 | 107,800 | — | — |
| 2019-08-21 | $7.41 | $7.41 | 104,600 | — | — |
| 2019-08-20 | $7.33 | $7.33 | 743,300 | — | — |
| 2019-08-19 | $6.92 | $6.92 | 126,800 | — | — |
| 2019-08-16 | $6.86 | $6.86 | 356,800 | — | — |
| 2019-08-15 | $6.69 | $6.69 | 45,000 | — | — |
| 2019-08-14 | $6.57 | $6.57 | 313,000 | — | — |
| 2019-08-13 | $6.83 | $6.83 | 97,700 | — | — |
| 2019-08-12 | $6.77 | $6.77 | 58,100 | — | — |
| 2019-08-09 | $6.83 | $6.83 | 63,400 | — | — |
| 2019-08-08 | $6.92 | $6.92 | 46,600 | — | — |
| 2019-08-07 | $6.69 | $6.69 | 239,100 | — | — |
| 2019-08-06 | $6.76 | $6.76 | 39,000 | — | — |
| 2019-08-05 | $6.89 | $6.89 | 299,300 | — | — |
| 2019-08-02 | $7.33 | $7.33 | 157,000 | — | — |
| 2019-08-01 | $7.70 | $7.70 | 45,100 | — | — |
| 2019-07-31 | $7.81 | $7.81 | 84,700 | — | — |
| 2019-07-30 | $7.59 | $7.59 | 46,400 | — | — |
| 2019-07-29 | $7.51 | $7.51 | 45,800 | — | — |
| 2019-07-26 | $7.53 | $7.53 | 40,900 | — | — |
| 2019-07-25 | $7.39 | $7.39 | 48,500 | — | — |
| 2019-07-24 | $7.38 | $7.38 | 101,600 | — | — |
| 2019-07-23 | $7.35 | $7.35 | 425,100 | — | — |
| 2019-07-22 | $7.54 | $7.54 | 69,800 | — | — |
| 2019-07-19 | $7.47 | $7.47 | 34,800 | — | — |
| 2019-07-18 | $7.38 | $7.38 | 59,100 | — | — |
| 2019-07-17 | $7.38 | $7.38 | 82,800 | — | — |
| 2019-07-16 | $7.67 | $7.67 | 41,400 | — | — |
| 2019-07-15 | $7.79 | $7.79 | 51,000 | — | — |
| 2019-07-12 | $7.82 | $7.82 | 65,500 | — | — |
| 2019-07-11 | $7.98 | $7.98 | 354,100 | — | — |
| 2019-07-10 | $8.13 | $8.13 | 99,600 | — | — |
| 2019-07-09 | $8.14 | $8.14 | 116,700 | — | — |
| 2019-07-08 | $8.11 | $8.11 | 67,300 | — | — |
| 2019-07-05 | $8.05 | $8.05 | 63,000 | — | — |
| 2019-07-03 | $7.80 | $7.80 | 75,500 | — | — |
| 2019-07-02 | $7.79 | $7.79 | 53,900 | — | — |
| 2019-07-01 | $7.67 | $7.67 | 152,700 | — | — |
| 2019-06-28 | $7.52 | $7.52 | 196,800 | — | — |
| 2019-06-27 | $7.08 | $7.08 | 105,500 | — | — |
| 2019-06-26 | $6.91 | $6.91 | 221,900 | — | — |
| 2019-06-25 | $7.00 | $7.00 | 162,900 | — | — |
| 2019-06-24 | $6.96 | $6.96 | 101,200 | — | — |
| 2019-06-21 | $7.00 | $7.00 | 98,900 | — | — |
| 2019-06-20 | $7.00 | $7.00 | 40,800 | — | — |
| 2019-06-19 | $7.00 | $7.00 | 66,600 | — | — |
| 2019-06-18 | $7.07 | $7.07 | 71,900 | — | — |
| 2019-06-17 | $7.05 | $7.05 | 48,800 | — | — |
| 2019-06-14 | $7.07 | $7.07 | 84,000 | — | — |
| 2019-06-13 | $7.03 | $7.03 | 86,500 | — | — |
| 2019-06-12 | $7.27 | $7.27 | 107,200 | — | — |
| 2019-06-11 | $7.56 | $7.56 | 88,400 | — | — |
| 2019-06-10 | $7.79 | $7.79 | 114,800 | — | — |
| 2019-06-07 | $7.67 | $7.67 | 60,900 | — | — |
| 2019-06-06 | $7.66 | $7.66 | 36,700 | — | — |
| 2019-06-05 | $7.67 | $7.67 | 74,100 | — | — |
| 2019-06-04 | $7.74 | $7.74 | 80,500 | — | — |
| 2019-06-03 | $7.80 | $7.80 | 86,600 | — | — |
| 2019-05-31 | $7.76 | $7.76 | 1,166,900 | — | — |
| 2019-05-30 | $7.84 | $7.84 | 63,200 | — | — |
| 2019-05-29 | $7.82 | $7.82 | 68,900 | — | — |
| 2019-05-28 | $8.05 | $8.05 | 430,700 | — | — |
| 2019-05-24 | $7.86 | $7.86 | 61,800 | — | — |
| 2019-05-23 | $7.77 | $7.77 | 76,600 | — | — |
| 2019-05-22 | $7.97 | $7.97 | 48,400 | — | — |
| 2019-05-21 | $7.99 | $7.99 | 82,200 | — | — |
| 2019-05-20 | $7.96 | $7.96 | 321,300 | — | — |
| 2019-05-17 | $8.34 | $8.34 | 198,300 | — | — |
| 2019-05-16 | $8.62 | $8.62 | 83,700 | — | — |
| 2019-05-15 | $8.45 | $8.45 | 267,000 | — | — |
| 2019-05-14 | $8.46 | $8.46 | 93,200 | — | — |
| 2019-05-13 | $8.66 | $8.66 | 125,800 | — | — |
| 2019-05-10 | $8.65 | $8.65 | 168,500 | — | — |
| 2019-05-09 | $9.00 | $9.00 | 63,400 | — | — |
| 2019-05-08 | $9.17 | $9.17 | 87,300 | — | — |
| 2019-05-07 | $8.80 | $8.80 | 65,200 | — | — |
| 2019-05-06 | $8.93 | $8.93 | 43,200 | — | — |
| 2019-05-03 | $8.63 | $8.63 | 58,700 | — | — |
| 2019-05-02 | $8.67 | $8.67 | 38,600 | — | — |
| 2019-05-01 | $8.66 | $8.66 | 44,700 | — | — |
| 2019-04-30 | $8.51 | $8.51 | 52,900 | — | — |
| 2019-04-29 | $8.68 | $8.68 | 64,400 | — | — |
| 2019-04-26 | $8.47 | $8.47 | 29,800 | — | — |
| 2019-04-25 | $8.33 | $8.33 | 29,000 | — | — |
| 2019-04-24 | $8.36 | $8.36 | 51,700 | — | — |
| 2019-04-23 | $8.40 | $8.40 | 38,100 | — | — |
| 2019-04-22 | $8.28 | $8.28 | 80,200 | — | — |
| 2019-04-18 | $8.54 | $8.54 | 43,000 | — | — |
| 2019-04-17 | $8.37 | $8.37 | 60,800 | — | — |
| 2019-04-16 | $8.49 | $8.49 | 85,600 | — | — |
| 2019-04-15 | $8.30 | $8.30 | 104,500 | — | — |
| 2019-04-12 | $8.07 | $8.07 | 163,200 | — | — |
| 2019-04-11 | $8.02 | $8.02 | 66,500 | — | — |
| 2019-04-10 | $8.00 | $8.00 | 106,400 | — | — |
| 2019-04-09 | $7.67 | $7.67 | 38,900 | — | — |
| 2019-04-08 | $7.78 | $7.78 | 55,900 | — | — |
| 2019-04-05 | $7.88 | $7.88 | 32,100 | — | — |
| 2019-04-04 | $7.75 | $7.75 | 57,600 | — | — |
| 2019-04-03 | $7.61 | $7.61 | 54,100 | — | — |
| 2019-04-02 | $7.55 | $7.55 | 59,700 | — | — |
| 2019-04-01 | $7.54 | $7.54 | 78,800 | — | — |
| 2019-03-29 | $7.21 | $7.21 | 88,600 | — | — |
| 2019-03-28 | $7.20 | $7.20 | 43,500 | — | — |
| 2019-03-27 | $7.26 | $7.26 | 105,700 | — | — |
| 2019-03-26 | $7.13 | $7.13 | 56,600 | — | — |
| 2019-03-25 | $7.12 | $7.12 | 43,300 | — | — |
| 2019-03-22 | $7.09 | $7.09 | 97,600 | — | — |
| 2019-03-21 | $7.27 | $7.27 | 122,600 | — | — |
| 2019-03-20 | $7.11 | $7.11 | 158,000 | — | — |
| 2019-03-19 | $7.28 | $7.28 | 217,700 | — | — |
| 2019-03-18 | $7.14 | $7.14 | 114,900 | — | — |
| 2019-03-15 | $7.42 | $7.42 | 148,000 | — | — |
| 2019-03-14 | $7.44 | $7.44 | 182,100 | — | — |
| 2019-03-13 | $7.71 | $7.71 | 115,900 | — | — |
| 2019-03-12 | $7.75 | $7.75 | 160,100 | — | — |
| 2019-03-11 | $7.54 | $7.54 | 279,600 | — | — |
| 2019-03-08 | $7.42 | $7.42 | 99,200 | — | — |
| 2019-03-07 | $7.50 | $7.50 | 148,000 | — | — |
| 2019-03-06 | $7.69 | $7.69 | 98,400 | — | — |
| 2019-03-05 | $7.80 | $7.80 | 114,300 | — | — |
| 2019-03-04 | $7.80 | $7.80 | 116,600 | — | — |
| 2019-03-01 | $7.78 | $7.78 | 55,800 | — | — |
| 2019-02-28 | $7.83 | $7.83 | 139,800 | — | — |
| 2019-02-27 | $7.95 | $7.95 | 79,200 | — | — |
| 2019-02-26 | $7.99 | $7.99 | 174,600 | — | — |
| 2019-02-25 | $8.10 | $8.10 | 266,500 | — | — |
| 2019-02-22 | $8.05 | $8.05 | 240,100 | — | — |
| 2019-02-21 | $8.15 | $8.15 | 226,000 | — | — |
| 2019-02-20 | $8.02 | $8.02 | 266,100 | — | — |
| 2019-02-19 | $7.93 | $7.93 | 336,600 | — | — |
| 2019-02-15 | $7.70 | $7.70 | 116,300 | — | — |
| 2019-02-14 | $7.54 | $7.54 | 117,800 | — | — |
| 2019-02-13 | $7.75 | $7.75 | 262,600 | — | — |
| 2019-02-12 | $7.79 | $7.79 | 95,900 | — | — |
| 2019-02-11 | $7.64 | $7.64 | 230,600 | — | — |
| 2019-02-08 | $7.72 | $7.72 | 331,900 | — | — |
| 2019-02-07 | $7.40 | $7.40 | 547,800 | — | — |
| 2019-02-06 | $7.29 | $7.29 | 76,300 | — | — |
| 2019-02-05 | $7.47 | $7.47 | 166,700 | — | — |
| 2019-02-04 | $7.43 | $7.43 | 102,600 | — | — |
| 2019-02-01 | $7.34 | $7.34 | 157,700 | — | — |
| 2019-01-31 | $7.67 | $7.67 | 448,800 | — | — |
| 2019-01-30 | $7.47 | $7.47 | 198,400 | — | — |
| 2019-01-29 | $7.46 | $7.46 | 248,100 | — | — |
| 2019-01-28 | $7.29 | $7.29 | 391,700 | — | — |
| 2019-01-25 | $7.12 | $7.12 | 391,000 | — | — |
| 2019-01-24 | $7.13 | $7.13 | 771,800 | — | — |
| 2019-01-23 | $7.07 | $7.07 | 113,800 | — | — |
| 2019-01-22 | $7.05 | $7.05 | 247,000 | — | — |
| 2019-01-18 | $7.10 | $7.10 | 232,400 | — | — |
| 2019-01-17 | $7.34 | $7.34 | 217,200 | — | — |
| 2019-01-16 | $7.40 | $7.40 | 399,600 | — | — |
| 2019-01-15 | $7.60 | $7.60 | 79,000 | — | — |
| 2019-01-14 | $7.68 | $7.68 | 125,900 | — | — |
| 2019-01-11 | $7.72 | $7.72 | 94,100 | — | — |
| 2019-01-10 | $8.08 | $8.08 | 132,500 | — | — |
| 2019-01-09 | $8.06 | $8.06 | 166,200 | — | — |
| 2019-01-08 | $7.92 | $7.92 | 85,000 | — | — |
| 2019-01-07 | $7.70 | $7.70 | 103,800 | — | — |
| 2019-01-04 | $7.28 | $7.28 | 171,300 | — | — |
| 2019-01-03 | $7.18 | $7.18 | 265,100 | — | — |
| 2019-01-02 | $6.90 | $6.90 | 424,500 | — | — |