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
- 2011-10-26 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 | $7.73 | $9.63 | 85,300 | — | — |
| 2019-12-30 | $7.83 | $9.75 | 99,800 | — | — |
| 2019-12-27 | $7.97 | $9.93 | 74,000 | — | — |
| 2019-12-26 | $8.08 | $10.07 | 59,800 | — | — |
| 2019-12-24 | $8.04 | $10.02 | 67,900 | — | — |
| 2019-12-23 | $8.09 | $10.08 | 66,900 | — | — |
| 2019-12-20 | $8.12 | $10.12 | 159,900 | — | — |
| 2019-12-19 | $8.10 | $10.09 | 65,000 | — | — |
| 2019-12-18 | $8.14 | $10.14 | 91,300 | — | — |
| 2019-12-17 | $8.03 | $10.00 | 78,600 | — | — |
| 2019-12-16 | $8.11 | $10.10 | 175,200 | — | — |
| 2019-12-13 | $8.01 | $9.98 | 130,500 | — | — |
| 2019-12-12 | $8.31 | $10.35 | 158,200 | — | — |
| 2019-12-11 | $8.14 | $10.14 | 165,500 | — | — |
| 2019-12-10 | $8.43 | $10.50 | 107,000 | — | — |
| 2019-12-09 | $8.38 | $10.44 | 147,900 | — | — |
| 2019-12-06 | $8.35 | $10.40 | 140,000 | — | — |
| 2019-12-05 | $8.24 | $10.27 | 84,800 | — | — |
| 2019-12-04 | $8.27 | $10.30 | 132,700 | — | — |
| 2019-12-03 | $8.31 | $10.35 | 165,400 | — | — |
| 2019-12-02 | $8.19 | $10.20 | 130,600 | — | — |
| 2019-11-29 | $8.09 | $10.08 | 149,600 | — | — |
| 2019-11-27 | $8.30 | $10.34 | 188,900 | — | — |
| 2019-11-26 | $8.21 | $10.23 | 124,200 | — | — |
| 2019-11-25 | $8.29 | $10.33 | 108,600 | — | — |
| 2019-11-22 | $8.29 | $10.33 | 127,400 | — | — |
| 2019-11-21 | $8.32 | $10.37 | 124,900 | — | — |
| 2019-11-20 | $8.35 | $10.40 | 125,700 | — | — |
| 2019-11-19 | $8.32 | $10.37 | 95,400 | — | — |
| 2019-11-18 | $8.33 | $10.38 | 72,700 | — | — |
| 2019-11-15 | $8.31 | $10.35 | 147,100 | — | — |
| 2019-11-14 | $8.19 | $10.11 | 183,600 | — | — |
| 2019-11-13 | $8.18 | $10.10 | 172,900 | — | — |
| 2019-11-12 | $7.96 | $9.83 | 240,700 | — | — |
| 2019-11-11 | $7.90 | $9.75 | 423,500 | — | — |
| 2019-11-08 | $7.20 | $8.89 | 289,300 | — | — |
| 2019-11-07 | $6.83 | $8.43 | 156,400 | — | — |
| 2019-11-06 | $7.15 | $8.83 | 98,300 | — | — |
| 2019-11-05 | $7.03 | $8.68 | 147,300 | — | — |
| 2019-11-04 | $7.29 | $9.00 | 193,400 | — | — |
| 2019-11-01 | $7.40 | $9.13 | 199,900 | — | — |
| 2019-10-31 | $7.45 | $9.20 | 124,600 | — | — |
| 2019-10-30 | $7.67 | $9.47 | 97,400 | — | — |
| 2019-10-29 | $7.55 | $9.32 | 135,700 | — | — |
| 2019-10-28 | $7.54 | $9.31 | 100,200 | — | — |
| 2019-10-25 | $7.43 | $9.17 | 73,900 | — | — |
| 2019-10-24 | $7.57 | $9.34 | 107,100 | — | — |
| 2019-10-23 | $7.62 | $9.41 | 108,900 | — | — |
| 2019-10-22 | $7.62 | $9.41 | 117,400 | — | — |
| 2019-10-21 | $7.49 | $9.25 | 161,300 | — | — |
| 2019-10-18 | $7.43 | $9.17 | 178,200 | — | — |
| 2019-10-17 | $7.37 | $9.10 | 127,400 | — | — |
| 2019-10-16 | $7.43 | $9.17 | 102,600 | — | — |
| 2019-10-15 | $7.40 | $9.13 | 117,300 | — | — |
| 2019-10-14 | $7.57 | $9.34 | 174,800 | — | — |
| 2019-10-11 | $7.32 | $9.04 | 280,000 | — | — |
| 2019-10-10 | $7.55 | $9.32 | 144,900 | — | — |
| 2019-10-09 | $7.68 | $9.48 | 162,000 | — | — |
| 2019-10-08 | $7.63 | $9.42 | 97,900 | — | — |
| 2019-10-07 | $7.54 | $9.31 | 126,600 | — | — |
| 2019-10-04 | $7.48 | $9.23 | 341,800 | — | — |
| 2019-10-03 | $7.42 | $9.16 | 190,100 | — | — |
| 2019-10-02 | $7.59 | $9.37 | 177,600 | — | — |
| 2019-10-01 | $7.39 | $9.12 | 119,100 | — | — |
| 2019-09-30 | $7.46 | $9.21 | 271,200 | — | — |
| 2019-09-27 | $7.25 | $8.95 | 155,700 | — | — |
| 2019-09-26 | $7.49 | $9.25 | 146,000 | — | — |
| 2019-09-25 | $7.32 | $9.04 | 134,500 | — | — |
| 2019-09-24 | $7.54 | $9.31 | 228,100 | — | — |
| 2019-09-23 | $7.60 | $9.38 | 57,200 | — | — |
| 2019-09-20 | $7.52 | $9.28 | 157,100 | — | — |
| 2019-09-19 | $7.50 | $9.26 | 117,400 | — | — |
| 2019-09-18 | $7.43 | $9.17 | 149,000 | — | — |
| 2019-09-17 | $7.60 | $9.38 | 101,600 | — | — |
| 2019-09-16 | $7.66 | $9.46 | 350,600 | — | — |
| 2019-09-13 | $7.40 | $9.13 | 120,000 | — | — |
| 2019-09-12 | $7.42 | $9.16 | 207,200 | — | — |
| 2019-09-11 | $7.38 | $9.11 | 212,300 | — | — |
| 2019-09-10 | $7.10 | $8.76 | 196,100 | — | — |
| 2019-09-09 | $6.86 | $8.47 | 398,300 | — | — |
| 2019-09-06 | $7.11 | $8.78 | 192,900 | — | — |
| 2019-09-05 | $7.13 | $8.80 | 212,500 | — | — |
| 2019-09-04 | $7.21 | $8.90 | 125,700 | — | — |
| 2019-09-03 | $7.03 | $8.68 | 184,200 | — | — |
| 2019-08-30 | $7.16 | $8.84 | 145,700 | — | — |
| 2019-08-29 | $7.31 | $9.02 | 89,800 | — | — |
| 2019-08-28 | $7.21 | $8.90 | 172,400 | — | — |
| 2019-08-27 | $7.31 | $9.02 | 281,900 | — | — |
| 2019-08-26 | $7.38 | $9.11 | 211,200 | — | — |
| 2019-08-23 | $7.25 | $8.95 | 224,800 | — | — |
| 2019-08-22 | $7.36 | $9.09 | 127,000 | — | — |
| 2019-08-21 | $7.46 | $9.21 | 159,900 | — | — |
| 2019-08-20 | $7.44 | $9.18 | 146,000 | — | — |
| 2019-08-19 | $7.27 | $8.97 | 131,600 | — | — |
| 2019-08-16 | $7.15 | $8.83 | 201,300 | — | — |
| 2019-08-15 | $7.03 | $8.68 | 265,800 | — | — |
| 2019-08-14 | $7.18 | $8.77 | 263,800 | — | — |
| 2019-08-13 | $7.56 | $9.23 | 448,800 | — | — |
| 2019-08-12 | $7.21 | $8.81 | 252,000 | — | — |
| 2019-08-09 | $7.33 | $8.95 | 375,100 | — | — |
| 2019-08-08 | $7.15 | $8.73 | 516,600 | — | — |
| 2019-08-07 | $7.01 | $8.56 | 365,600 | — | — |
| 2019-08-06 | $6.76 | $8.26 | 698,100 | — | — |
| 2019-08-05 | $7.59 | $9.27 | 719,200 | — | — |
| 2019-08-02 | $10.66 | $13.02 | 141,900 | — | — |
| 2019-08-01 | $10.89 | $13.30 | 188,100 | — | — |
| 2019-07-31 | $11.02 | $13.46 | 282,800 | — | — |
| 2019-07-30 | $11.18 | $13.66 | 300,000 | — | — |
| 2019-07-29 | $10.82 | $13.22 | 161,000 | — | — |
| 2019-07-26 | $10.79 | $13.18 | 227,600 | — | — |
| 2019-07-25 | $10.61 | $12.96 | 150,700 | — | — |
| 2019-07-24 | $10.70 | $13.07 | 197,400 | — | — |
| 2019-07-23 | $10.64 | $13.00 | 221,100 | — | — |
| 2019-07-22 | $10.73 | $13.11 | 286,800 | — | — |
| 2019-07-19 | $10.91 | $13.33 | 170,100 | — | — |
| 2019-07-18 | $11.17 | $13.64 | 136,500 | — | — |
| 2019-07-17 | $11.17 | $13.64 | 261,200 | — | — |
| 2019-07-16 | $11.17 | $13.64 | 370,100 | — | — |
| 2019-07-15 | $11.22 | $13.71 | 229,400 | — | — |
| 2019-07-12 | $11.09 | $13.55 | 262,600 | — | — |
| 2019-07-11 | $11.37 | $13.89 | 359,400 | — | — |
| 2019-07-10 | $11.22 | $13.71 | 291,100 | — | — |
| 2019-07-09 | $11.39 | $13.91 | 431,600 | — | — |
| 2019-07-08 | $11.90 | $14.54 | 503,900 | — | — |
| 2019-07-05 | $11.80 | $14.41 | 374,000 | — | — |
| 2019-07-03 | $11.56 | $14.12 | 358,300 | — | — |
| 2019-07-02 | $11.40 | $13.93 | 359,600 | — | — |
| 2019-07-01 | $11.15 | $13.62 | 450,100 | — | — |
| 2019-06-28 | $10.65 | $13.01 | 2,062,600 | — | — |
| 2019-06-27 | $10.46 | $12.78 | 283,400 | — | — |
| 2019-06-26 | $10.29 | $12.57 | 401,000 | — | — |
| 2019-06-25 | $10.89 | $13.30 | 238,700 | — | — |
| 2019-06-24 | $10.90 | $13.31 | 236,000 | — | — |
| 2019-06-21 | $10.80 | $13.19 | 285,600 | — | — |
| 2019-06-20 | $10.78 | $13.17 | 376,600 | — | — |
| 2019-06-19 | $10.37 | $12.67 | 318,900 | — | — |
| 2019-06-18 | $9.94 | $12.14 | 151,500 | — | — |
| 2019-06-17 | $9.75 | $11.91 | 120,900 | — | — |
| 2019-06-14 | $9.77 | $11.93 | 150,700 | — | — |
| 2019-06-13 | $9.79 | $11.96 | 164,100 | — | — |
| 2019-06-12 | $9.66 | $11.80 | 176,900 | — | — |
| 2019-06-11 | $9.43 | $11.52 | 151,200 | — | — |
| 2019-06-10 | $9.33 | $11.40 | 214,600 | — | — |
| 2019-06-07 | $9.60 | $11.73 | 195,400 | — | — |
| 2019-06-06 | $9.79 | $11.96 | 277,400 | — | — |
| 2019-06-05 | $9.59 | $11.71 | 220,800 | — | — |
| 2019-06-04 | $9.50 | $11.60 | 132,600 | — | — |
| 2019-06-03 | $9.47 | $11.57 | 235,800 | — | — |
| 2019-05-31 | $9.34 | $11.41 | 147,600 | — | — |
| 2019-05-30 | $9.38 | $11.46 | 247,200 | — | — |
| 2019-05-29 | $9.34 | $11.41 | 209,700 | — | — |
| 2019-05-28 | $9.45 | $11.54 | 102,400 | — | — |
| 2019-05-24 | $9.45 | $11.54 | 115,000 | — | — |
| 2019-05-23 | $9.60 | $11.73 | 223,300 | — | — |
| 2019-05-22 | $9.88 | $12.07 | 216,300 | — | — |
| 2019-05-21 | $10.08 | $12.31 | 200,800 | — | — |
| 2019-05-20 | $9.83 | $12.01 | 165,700 | — | — |
| 2019-05-17 | $9.70 | $11.85 | 151,600 | — | — |
| 2019-05-16 | $9.94 | $12.05 | 197,900 | — | — |
| 2019-05-15 | $10.12 | $12.27 | 219,100 | — | — |
| 2019-05-14 | $10.03 | $12.16 | 379,900 | — | — |
| 2019-05-13 | $9.98 | $12.10 | 311,500 | — | — |
| 2019-05-10 | $9.76 | $11.83 | 291,400 | — | — |
| 2019-05-09 | $9.29 | $11.26 | 217,800 | — | — |
| 2019-05-08 | $9.40 | $11.40 | 375,600 | — | — |
| 2019-05-07 | $9.10 | $11.03 | 166,400 | — | — |
| 2019-05-06 | $8.74 | $10.60 | 397,200 | — | — |
| 2019-05-03 | $8.75 | $10.61 | 133,700 | — | — |
| 2019-05-02 | $8.65 | $10.49 | 57,100 | — | — |
| 2019-05-01 | $8.64 | $10.47 | 115,900 | — | — |
| 2019-04-30 | $8.69 | $10.53 | 138,400 | — | — |
| 2019-04-29 | $8.53 | $10.34 | 83,500 | — | — |
| 2019-04-26 | $8.43 | $10.22 | 82,300 | — | — |
| 2019-04-25 | $8.29 | $10.05 | 118,000 | — | — |
| 2019-04-24 | $8.45 | $10.24 | 82,800 | — | — |
| 2019-04-23 | $8.46 | $10.26 | 122,000 | — | — |
| 2019-04-22 | $8.48 | $10.28 | 92,100 | — | — |
| 2019-04-18 | $8.37 | $10.15 | 64,300 | — | — |
| 2019-04-17 | $8.37 | $10.15 | 71,000 | — | — |
| 2019-04-16 | $8.24 | $9.99 | 95,200 | — | — |
| 2019-04-15 | $8.27 | $10.03 | 64,300 | — | — |
| 2019-04-12 | $8.27 | $10.03 | 84,300 | — | — |
| 2019-04-11 | $8.43 | $10.22 | 116,700 | — | — |
| 2019-04-10 | $8.60 | $10.43 | 93,500 | — | — |
| 2019-04-09 | $8.49 | $10.29 | 86,600 | — | — |
| 2019-04-08 | $8.38 | $10.16 | 58,700 | — | — |
| 2019-04-05 | $8.35 | $10.12 | 48,800 | — | — |
| 2019-04-04 | $8.20 | $9.94 | 89,200 | — | — |
| 2019-04-03 | $8.25 | $10.00 | 139,800 | — | — |
| 2019-04-02 | $8.45 | $10.24 | 116,900 | — | — |
| 2019-04-01 | $8.45 | $10.24 | 125,300 | — | — |
| 2019-03-29 | $8.50 | $10.30 | 134,500 | — | — |
| 2019-03-28 | $8.63 | $10.46 | 252,700 | — | — |
| 2019-03-27 | $8.62 | $10.45 | 213,600 | — | — |
| 2019-03-26 | $8.57 | $10.39 | 167,100 | — | — |
| 2019-03-25 | $8.50 | $10.30 | 145,500 | — | — |
| 2019-03-22 | $8.42 | $10.21 | 160,700 | — | — |
| 2019-03-21 | $8.50 | $10.21 | 225,600 | — | — |
| 2019-03-20 | $8.19 | $9.84 | 258,100 | — | — |
| 2019-03-19 | $8.45 | $10.15 | 105,100 | — | — |
| 2019-03-18 | $8.45 | $10.15 | 155,600 | — | — |
| 2019-03-15 | $8.43 | $10.13 | 129,000 | — | — |
| 2019-03-14 | $8.17 | $9.82 | 93,600 | — | — |
| 2019-03-13 | $8.11 | $9.74 | 274,300 | — | — |
| 2019-03-12 | $8.30 | $9.97 | 79,900 | — | — |
| 2019-03-11 | $8.43 | $10.13 | 188,500 | — | — |
| 2019-03-08 | $8.22 | $9.88 | 239,100 | — | — |
| 2019-03-07 | $8.53 | $10.25 | 573,100 | — | — |
| 2019-03-06 | $8.56 | $10.29 | 255,900 | — | — |
| 2019-03-05 | $8.68 | $10.43 | 196,500 | — | — |
| 2019-03-04 | $8.65 | $10.39 | 284,700 | — | — |
| 2019-03-01 | $8.66 | $10.41 | 280,900 | — | — |
| 2019-02-28 | $9.08 | $10.91 | 199,200 | — | — |
| 2019-02-27 | $9.02 | $10.84 | 283,600 | — | — |
| 2019-02-26 | $9.02 | $10.84 | 205,800 | — | — |
| 2019-02-25 | $9.10 | $10.93 | 236,400 | — | — |
| 2019-02-22 | $8.85 | $10.63 | 142,800 | — | — |
| 2019-02-21 | $8.64 | $10.38 | 211,200 | — | — |
| 2019-02-20 | $8.31 | $9.99 | 156,200 | — | — |
| 2019-02-19 | $7.99 | $9.60 | 131,300 | — | — |
| 2019-02-15 | $7.89 | $9.48 | 117,500 | — | — |
| 2019-02-14 | $7.82 | $9.40 | 107,700 | — | — |
| 2019-02-13 | $7.87 | $9.46 | 92,400 | — | — |
| 2019-02-12 | $7.91 | $9.50 | 151,700 | — | — |
| 2019-02-11 | $8.05 | $9.67 | 182,800 | — | — |
| 2019-02-08 | $7.97 | $9.58 | 135,500 | — | — |
| 2019-02-07 | $8.19 | $9.84 | 115,100 | — | — |
| 2019-02-06 | $8.24 | $9.90 | 103,600 | — | — |
| 2019-02-05 | $8.39 | $10.08 | 120,900 | — | — |
| 2019-02-04 | $8.33 | $10.01 | 219,700 | — | — |
| 2019-02-01 | $8.15 | $9.79 | 362,100 | — | — |
| 2019-01-31 | $8.42 | $10.12 | 237,900 | — | — |
| 2019-01-30 | $8.54 | $10.26 | 220,300 | — | — |
| 2019-01-29 | $8.85 | $10.63 | 164,300 | — | — |
| 2019-01-28 | $8.85 | $10.63 | 271,600 | — | — |
| 2019-01-25 | $8.88 | $10.67 | 255,600 | — | — |
| 2019-01-24 | $8.74 | $10.50 | 166,100 | — | — |
| 2019-01-23 | $8.40 | $10.09 | 162,100 | — | — |
| 2019-01-22 | $8.17 | $9.82 | 648,500 | — | — |
| 2019-01-18 | $8.82 | $10.60 | 955,400 | — | — |
| 2019-01-17 | $9.71 | $11.67 | 904,000 | — | — |
| 2019-01-16 | $9.50 | $11.42 | 449,200 | — | — |
| 2019-01-15 | $9.12 | $10.96 | 395,200 | — | — |
| 2019-01-14 | $8.74 | $10.50 | 376,800 | — | — |
| 2019-01-11 | $8.14 | $9.78 | 165,700 | — | — |
| 2019-01-10 | $8.01 | $9.62 | 439,300 | — | — |
| 2019-01-09 | $7.80 | $9.37 | 183,200 | — | — |
| 2019-01-08 | $7.37 | $8.86 | 229,400 | — | — |
| 2019-01-07 | $7.33 | $8.81 | 181,500 | — | — |
| 2019-01-04 | $6.96 | $8.36 | 97,900 | — | — |
| 2019-01-03 | $6.55 | $7.87 | 58,000 | — | — |
| 2019-01-02 | $6.41 | $7.70 | 64,700 | — | — |