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
- 2007-03-29 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 | $7.09 | $7.09 | 36,700 | — | — |
| 2019-12-30 | $7.07 | $7.07 | 13,700 | — | — |
| 2019-12-27 | $7.07 | $7.07 | 13,300 | — | — |
| 2019-12-26 | $7.16 | $7.16 | 7,600 | — | — |
| 2019-12-24 | $7.15 | $7.15 | 7,400 | — | — |
| 2019-12-23 | $7.08 | $7.08 | 31,700 | — | — |
| 2019-12-20 | $7.07 | $7.07 | 34,500 | — | — |
| 2019-12-19 | $7.10 | $7.10 | 20,200 | — | — |
| 2019-12-18 | $7.19 | $7.19 | 19,200 | — | — |
| 2019-12-17 | $7.22 | $7.22 | 60,200 | — | — |
| 2019-12-16 | $7.25 | $7.25 | 34,600 | — | — |
| 2019-12-13 | $7.25 | $7.25 | 30,500 | — | — |
| 2019-12-12 | $7.15 | $7.15 | 44,000 | — | — |
| 2019-12-11 | $7.45 | $7.45 | 9,500 | — | — |
| 2019-12-10 | $7.25 | $7.25 | 37,700 | — | — |
| 2019-12-09 | $7.32 | $7.32 | 18,200 | — | — |
| 2019-12-06 | $7.26 | $7.26 | 18,300 | — | — |
| 2019-12-05 | $7.21 | $7.21 | 10,100 | — | — |
| 2019-12-04 | $7.30 | $7.30 | 17,300 | — | — |
| 2019-12-03 | $7.19 | $7.19 | 29,800 | — | — |
| 2019-12-02 | $7.34 | $7.34 | 11,300 | — | — |
| 2019-11-29 | $7.32 | $7.32 | 8,700 | — | — |
| 2019-11-27 | $7.39 | $7.39 | 13,600 | — | — |
| 2019-11-26 | $7.41 | $7.41 | 12,000 | — | — |
| 2019-11-25 | $7.53 | $7.53 | 26,900 | — | — |
| 2019-11-22 | $7.30 | $7.30 | 21,000 | — | — |
| 2019-11-21 | $7.33 | $7.33 | 27,700 | — | — |
| 2019-11-20 | $7.41 | $7.41 | 30,300 | — | — |
| 2019-11-19 | $7.54 | $7.54 | 25,500 | — | — |
| 2019-11-18 | $7.54 | $7.54 | 26,700 | — | — |
| 2019-11-15 | $7.57 | $7.57 | 26,700 | — | — |
| 2019-11-14 | $7.57 | $7.57 | 21,400 | — | — |
| 2019-11-13 | $7.62 | $7.62 | 24,300 | — | — |
| 2019-11-12 | $7.70 | $7.70 | 18,900 | — | — |
| 2019-11-11 | $7.61 | $7.61 | 15,800 | — | — |
| 2019-11-08 | $7.70 | $7.70 | 13,600 | — | — |
| 2019-11-07 | $7.80 | $7.80 | 33,700 | — | — |
| 2019-11-06 | $7.70 | $7.70 | 29,500 | — | — |
| 2019-11-05 | $7.98 | $7.98 | 81,900 | — | — |
| 2019-11-04 | $8.03 | $8.03 | 31,200 | — | — |
| 2019-11-01 | $7.95 | $7.95 | 18,800 | — | — |
| 2019-10-31 | $7.82 | $7.82 | 30,500 | — | — |
| 2019-10-30 | $7.80 | $7.80 | 36,800 | — | — |
| 2019-10-29 | $7.70 | $7.70 | 30,700 | — | — |
| 2019-10-28 | $7.71 | $7.71 | 50,500 | — | — |
| 2019-10-25 | $7.70 | $7.70 | 38,900 | — | — |
| 2019-10-24 | $7.38 | $7.38 | 44,200 | — | — |
| 2019-10-23 | $7.63 | $7.63 | 22,000 | — | — |
| 2019-10-22 | $7.67 | $7.67 | 32,500 | — | — |
| 2019-10-21 | $7.75 | $7.75 | 22,500 | — | — |
| 2019-10-18 | $7.58 | $7.58 | 47,200 | — | — |
| 2019-10-17 | $7.59 | $7.59 | 39,800 | — | — |
| 2019-10-16 | $7.54 | $7.54 | 56,900 | — | — |
| 2019-10-15 | $7.56 | $7.56 | 25,000 | — | — |
| 2019-10-14 | $7.62 | $7.62 | 32,000 | — | — |
| 2019-10-11 | $7.80 | $7.80 | 38,300 | — | — |
| 2019-10-10 | $7.68 | $7.68 | 41,800 | — | — |
| 2019-10-09 | $7.85 | $7.85 | 57,000 | — | — |
| 2019-10-08 | $8.01 | $8.01 | 30,700 | — | — |
| 2019-10-07 | $8.30 | $8.30 | 26,100 | — | — |
| 2019-10-04 | $8.60 | $8.60 | 17,700 | — | — |
| 2019-10-03 | $8.48 | $8.48 | 26,000 | — | — |
| 2019-10-02 | $8.62 | $8.62 | 32,700 | — | — |
| 2019-10-01 | $8.56 | $8.56 | 19,800 | — | — |
| 2019-09-30 | $8.76 | $8.76 | 52,000 | — | — |
| 2019-09-27 | $8.60 | $8.60 | 24,600 | — | — |
| 2019-09-26 | $8.71 | $8.71 | 16,000 | — | — |
| 2019-09-25 | $8.70 | $8.70 | 26,700 | — | — |
| 2019-09-24 | $8.59 | $8.59 | 47,300 | — | — |
| 2019-09-23 | $8.62 | $8.62 | 23,600 | — | — |
| 2019-09-20 | $8.41 | $8.41 | 105,000 | — | — |
| 2019-09-19 | $8.55 | $8.55 | 60,000 | — | — |
| 2019-09-18 | $8.94 | $8.94 | 37,800 | — | — |
| 2019-09-17 | $8.95 | $8.95 | 45,700 | — | — |
| 2019-09-16 | $8.83 | $8.83 | 36,300 | — | — |
| 2019-09-13 | $8.68 | $8.68 | 64,400 | — | — |
| 2019-09-12 | $8.85 | $8.85 | 50,000 | — | — |
| 2019-09-11 | $8.70 | $8.70 | 46,100 | — | — |
| 2019-09-10 | $8.42 | $8.42 | 40,900 | — | — |
| 2019-09-09 | $8.39 | $8.39 | 33,200 | — | — |
| 2019-09-06 | $8.46 | $8.46 | 27,400 | — | — |
| 2019-09-05 | $8.25 | $8.25 | 113,200 | — | — |
| 2019-09-04 | $8.45 | $8.45 | 20,100 | — | — |
| 2019-09-03 | $8.18 | $8.18 | 28,100 | — | — |
| 2019-08-30 | $8.40 | $8.40 | 31,300 | — | — |
| 2019-08-29 | $8.41 | $8.41 | 32,900 | — | — |
| 2019-08-28 | $8.40 | $8.40 | 76,400 | — | — |
| 2019-08-27 | $8.23 | $8.23 | 19,600 | — | — |
| 2019-08-26 | $8.32 | $8.32 | 57,000 | — | — |
| 2019-08-23 | $8.18 | $8.18 | 28,800 | — | — |
| 2019-08-22 | $8.31 | $8.31 | 17,800 | — | — |
| 2019-08-21 | $8.37 | $8.37 | 19,400 | — | — |
| 2019-08-20 | $8.44 | $8.44 | 23,400 | — | — |
| 2019-08-19 | $8.61 | $8.61 | 89,400 | — | — |
| 2019-08-16 | $8.36 | $8.36 | 42,300 | — | — |
| 2019-08-15 | $8.24 | $8.24 | 33,900 | — | — |
| 2019-08-14 | $8.26 | $8.26 | 23,400 | — | — |
| 2019-08-13 | $8.30 | $8.30 | 55,100 | — | — |
| 2019-08-12 | $8.07 | $8.07 | 48,800 | — | — |
| 2019-08-09 | $8.00 | $8.00 | 18,900 | — | — |
| 2019-08-08 | $7.99 | $7.99 | 41,500 | — | — |
| 2019-08-07 | $7.89 | $7.89 | 20,400 | — | — |
| 2019-08-06 | $7.85 | $7.85 | 24,800 | — | — |
| 2019-08-05 | $7.83 | $7.83 | 56,300 | — | — |
| 2019-08-02 | $8.12 | $8.12 | 47,600 | — | — |
| 2019-08-01 | $8.15 | $8.15 | 71,400 | — | — |
| 2019-07-31 | $8.22 | $8.22 | 66,700 | — | — |
| 2019-07-30 | $8.16 | $8.16 | 52,400 | — | — |
| 2019-07-29 | $8.30 | $8.30 | 28,000 | — | — |
| 2019-07-26 | $8.34 | $8.34 | 56,400 | — | — |
| 2019-07-25 | $8.92 | $8.92 | 77,200 | — | — |
| 2019-07-24 | $8.92 | $8.92 | 55,000 | — | — |
| 2019-07-23 | $8.41 | $8.41 | 31,600 | — | — |
| 2019-07-22 | $8.26 | $8.26 | 34,500 | — | — |
| 2019-07-19 | $8.13 | $8.13 | 25,800 | — | — |
| 2019-07-18 | $7.97 | $7.97 | 39,600 | — | — |
| 2019-07-17 | $8.04 | $8.04 | 30,700 | — | — |
| 2019-07-16 | $7.95 | $7.95 | 70,400 | — | — |
| 2019-07-15 | $8.10 | $8.10 | 280,800 | — | — |
| 2019-07-12 | $8.40 | $8.40 | 92,700 | — | — |
| 2019-07-11 | $8.56 | $8.56 | 28,500 | — | — |
| 2019-07-10 | $8.49 | $8.49 | 28,000 | — | — |
| 2019-07-09 | $8.57 | $8.57 | 50,700 | — | — |
| 2019-07-08 | $8.64 | $8.64 | 28,700 | — | — |
| 2019-07-05 | $8.68 | $8.68 | 35,600 | — | — |
| 2019-07-03 | $8.70 | $8.70 | 29,300 | — | — |
| 2019-07-02 | $8.72 | $8.72 | 35,400 | — | — |
| 2019-07-01 | $8.75 | $8.75 | 214,200 | — | — |
| 2019-06-28 | $8.57 | $8.57 | 1,571,700 | — | — |
| 2019-06-27 | $8.68 | $8.68 | 105,100 | — | — |
| 2019-06-26 | $8.74 | $8.74 | 55,400 | — | — |
| 2019-06-25 | $8.45 | $8.45 | 35,700 | — | — |
| 2019-06-24 | $8.70 | $8.70 | 52,900 | — | — |
| 2019-06-21 | $8.63 | $8.63 | 38,400 | — | — |
| 2019-06-20 | $8.70 | $8.70 | 54,600 | — | — |
| 2019-06-19 | $8.70 | $8.70 | 107,900 | — | — |
| 2019-06-18 | $8.20 | $8.20 | 33,500 | — | — |
| 2019-06-17 | $8.30 | $8.30 | 38,300 | — | — |
| 2019-06-14 | $8.00 | $8.00 | 27,400 | — | — |
| 2019-06-13 | $8.12 | $8.12 | 190,200 | — | — |
| 2019-06-12 | $8.24 | $8.24 | 57,100 | — | — |
| 2019-06-11 | $8.15 | $8.15 | 40,900 | — | — |
| 2019-06-10 | $7.92 | $7.92 | 51,900 | — | — |
| 2019-06-07 | $8.01 | $8.01 | 75,700 | — | — |
| 2019-06-06 | $8.32 | $8.32 | 105,100 | — | — |
| 2019-06-05 | $8.33 | $8.33 | 44,500 | — | — |
| 2019-06-04 | $8.13 | $8.13 | 30,200 | — | — |
| 2019-06-03 | $8.24 | $8.24 | 25,800 | — | — |
| 2019-05-31 | $8.32 | $8.32 | 82,000 | — | — |
| 2019-05-30 | $8.27 | $8.27 | 60,100 | — | — |
| 2019-05-29 | $8.15 | $8.15 | 61,500 | — | — |
| 2019-05-28 | $7.96 | $7.96 | 87,300 | — | — |
| 2019-05-24 | $7.54 | $7.54 | 12,500 | — | — |
| 2019-05-23 | $7.51 | $7.51 | 48,300 | — | — |
| 2019-05-22 | $7.55 | $7.55 | 55,600 | — | — |
| 2019-05-21 | $7.45 | $7.45 | 37,100 | — | — |
| 2019-05-20 | $7.25 | $7.25 | 33,700 | — | — |
| 2019-05-17 | $7.38 | $7.38 | 22,800 | — | — |
| 2019-05-16 | $7.47 | $7.47 | 65,500 | — | — |
| 2019-05-15 | $7.36 | $7.36 | 39,600 | — | — |
| 2019-05-14 | $7.41 | $7.41 | 51,000 | — | — |
| 2019-05-13 | $7.57 | $7.57 | 51,400 | — | — |
| 2019-05-10 | $7.96 | $7.96 | 55,400 | — | — |
| 2019-05-09 | $7.91 | $7.91 | 34,700 | — | — |
| 2019-05-08 | $8.02 | $8.02 | 76,000 | — | — |
| 2019-05-07 | $7.80 | $7.80 | 86,700 | — | — |
| 2019-05-06 | $7.46 | $7.46 | 62,700 | — | — |
| 2019-05-03 | $8.13 | $8.13 | 35,700 | — | — |
| 2019-05-02 | $7.96 | $7.96 | 68,300 | — | — |
| 2019-05-01 | $8.11 | $8.11 | 51,300 | — | — |
| 2019-04-30 | $8.13 | $8.13 | 53,100 | — | — |
| 2019-04-29 | $8.18 | $8.18 | 31,300 | — | — |
| 2019-04-26 | $8.16 | $8.16 | 25,800 | — | — |
| 2019-04-25 | $8.08 | $8.08 | 17,200 | — | — |
| 2019-04-24 | $8.09 | $8.09 | 25,100 | — | — |
| 2019-04-23 | $8.00 | $8.00 | 30,800 | — | — |
| 2019-04-22 | $8.04 | $8.04 | 24,000 | — | — |
| 2019-04-18 | $8.08 | $8.08 | 19,200 | — | — |
| 2019-04-17 | $7.97 | $7.97 | 16,300 | — | — |
| 2019-04-16 | $7.86 | $7.86 | 13,700 | — | — |
| 2019-04-15 | $7.80 | $7.80 | 19,500 | — | — |
| 2019-04-12 | $8.10 | $8.10 | 11,700 | — | — |
| 2019-04-11 | $8.05 | $8.05 | 15,700 | — | — |
| 2019-04-10 | $8.08 | $8.08 | 9,800 | — | — |
| 2019-04-09 | $8.10 | $8.10 | 15,500 | — | — |
| 2019-04-08 | $8.18 | $8.18 | 5,100 | — | — |
| 2019-04-05 | $8.05 | $8.05 | 6,900 | — | — |
| 2019-04-04 | $8.12 | $8.12 | 10,700 | — | — |
| 2019-04-03 | $8.15 | $8.15 | 23,700 | — | — |
| 2019-04-02 | $7.92 | $7.92 | 18,600 | — | — |
| 2019-04-01 | $7.84 | $7.84 | 12,700 | — | — |
| 2019-03-29 | $7.77 | $7.77 | 9,100 | — | — |
| 2019-03-28 | $7.67 | $7.67 | 15,100 | — | — |
| 2019-03-27 | $7.83 | $7.83 | 17,400 | — | — |
| 2019-03-26 | $7.97 | $7.97 | 5,300 | — | — |
| 2019-03-25 | $7.89 | $7.89 | 8,300 | — | — |
| 2019-03-22 | $7.98 | $7.98 | 13,200 | — | — |
| 2019-03-21 | $8.28 | $8.28 | 15,000 | — | — |
| 2019-03-20 | $8.14 | $8.14 | 20,500 | — | — |
| 2019-03-19 | $8.22 | $8.22 | 47,400 | — | — |
| 2019-03-18 | $7.89 | $7.89 | 7,400 | — | — |
| 2019-03-15 | $7.87 | $7.87 | 18,800 | — | — |
| 2019-03-14 | $7.78 | $7.78 | 9,500 | — | — |
| 2019-03-13 | $7.85 | $7.85 | 13,000 | — | — |
| 2019-03-12 | $7.80 | $7.80 | 17,700 | — | — |
| 2019-03-11 | $7.91 | $7.91 | 9,700 | — | — |
| 2019-03-08 | $7.82 | $7.82 | 34,100 | — | — |
| 2019-03-07 | $7.89 | $7.89 | 25,100 | — | — |
| 2019-03-06 | $7.85 | $7.85 | 39,000 | — | — |
| 2019-03-05 | $8.14 | $8.14 | 23,600 | — | — |
| 2019-03-04 | $8.10 | $8.10 | 21,900 | — | — |
| 2019-03-01 | $8.05 | $8.05 | 57,100 | — | — |
| 2019-02-28 | $8.10 | $8.10 | 86,000 | — | — |
| 2019-02-27 | $8.17 | $8.17 | 51,400 | — | — |
| 2019-02-26 | $8.17 | $8.17 | 98,800 | — | — |
| 2019-02-25 | $8.12 | $8.12 | 28,200 | — | — |
| 2019-02-22 | $8.13 | $8.13 | 63,000 | — | — |
| 2019-02-21 | $8.13 | $8.13 | 32,500 | — | — |
| 2019-02-20 | $8.09 | $8.09 | 60,900 | — | — |
| 2019-02-19 | $8.05 | $8.05 | 26,600 | — | — |
| 2019-02-15 | $8.18 | $8.18 | 137,200 | — | — |
| 2019-02-14 | $7.96 | $7.96 | 18,900 | — | — |
| 2019-02-13 | $7.98 | $7.98 | 46,300 | — | — |
| 2019-02-12 | $7.97 | $7.97 | 30,900 | — | — |
| 2019-02-11 | $7.97 | $7.97 | 40,500 | — | — |
| 2019-02-08 | $7.96 | $7.96 | 36,000 | — | — |
| 2019-02-07 | $7.91 | $7.91 | 26,300 | — | — |
| 2019-02-06 | $7.81 | $7.81 | 86,900 | — | — |
| 2019-02-05 | $7.67 | $7.67 | 97,000 | — | — |
| 2019-02-04 | $7.88 | $7.88 | 41,100 | — | — |
| 2019-02-01 | $7.66 | $7.66 | 61,700 | — | — |
| 2019-01-31 | $7.71 | $7.71 | 50,700 | — | — |
| 2019-01-30 | $7.65 | $7.65 | 215,300 | — | — |
| 2019-01-29 | $8.22 | $8.22 | 59,000 | — | — |
| 2019-01-28 | $8.53 | $8.53 | 91,200 | — | — |
| 2019-01-25 | $8.86 | $8.86 | 280,600 | — | — |
| 2019-01-24 | $8.45 | $8.45 | 57,400 | — | — |
| 2019-01-23 | $8.24 | $8.24 | 71,300 | — | — |
| 2019-01-22 | $7.99 | $7.99 | 58,000 | — | — |
| 2019-01-18 | $7.78 | $7.78 | 34,100 | — | — |
| 2019-01-17 | $7.42 | $7.42 | 26,900 | — | — |
| 2019-01-16 | $7.30 | $7.30 | 18,700 | — | — |
| 2019-01-15 | $7.23 | $7.23 | 92,000 | — | — |
| 2019-01-14 | $6.73 | $6.73 | 13,100 | — | — |
| 2019-01-11 | $6.72 | $6.72 | 19,500 | — | — |
| 2019-01-10 | $6.70 | $6.70 | 35,000 | — | — |
| 2019-01-09 | $6.07 | $6.07 | 32,200 | — | — |
| 2019-01-08 | $5.86 | $5.86 | 18,100 | — | — |
| 2019-01-07 | $5.77 | $5.77 | 14,400 | — | — |
| 2019-01-04 | $5.67 | $5.67 | 31,800 | — | — |
| 2019-01-03 | $5.30 | $5.30 | 7,800 | — | — |
| 2019-01-02 | $5.33 | $5.33 | 17,800 | — | — |