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
- 2001-05-16 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 | $7.21 | $19.89 | 67,100 | — | — |
| 2019-12-30 | $7.10 | $19.59 | 96,300 | — | — |
| 2019-12-27 | $7.03 | $19.39 | 96,500 | — | — |
| 2019-12-26 | $7.10 | $19.59 | 93,800 | — | — |
| 2019-12-24 | $7.03 | $19.39 | 47,900 | — | — |
| 2019-12-23 | $7.18 | $19.81 | 131,900 | — | — |
| 2019-12-20 | $7.55 | $20.83 | 360,100 | — | — |
| 2019-12-19 | $7.20 | $19.86 | 160,800 | — | — |
| 2019-12-18 | $7.22 | $19.92 | 185,600 | — | — |
| 2019-12-17 | $7.20 | $19.86 | 155,800 | — | — |
| 2019-12-16 | $6.72 | $18.54 | 118,500 | — | — |
| 2019-12-13 | $6.41 | $17.68 | 109,000 | — | — |
| 2019-12-12 | $6.46 | $17.82 | 188,200 | — | — |
| 2019-12-11 | $6.54 | $18.04 | 152,600 | — | — |
| 2019-12-10 | $6.70 | $18.48 | 89,500 | — | — |
| 2019-12-09 | $6.61 | $18.24 | 139,100 | — | — |
| 2019-12-06 | $6.80 | $18.76 | 223,700 | — | — |
| 2019-12-05 | $7.50 | $20.69 | 128,700 | — | — |
| 2019-12-04 | $7.24 | $19.97 | 94,000 | — | — |
| 2019-12-03 | $7.11 | $19.62 | 147,400 | — | — |
| 2019-12-02 | $7.25 | $20.00 | 114,400 | — | — |
| 2019-11-29 | $7.13 | $19.67 | 38,500 | — | — |
| 2019-11-27 | $7.22 | $19.92 | 49,900 | — | — |
| 2019-11-26 | $7.11 | $19.62 | 107,400 | — | — |
| 2019-11-25 | $7.34 | $20.25 | 171,900 | — | — |
| 2019-11-22 | $7.07 | $19.51 | 84,600 | — | — |
| 2019-11-21 | $6.73 | $18.57 | 128,500 | — | — |
| 2019-11-20 | $6.50 | $17.93 | 121,600 | — | — |
| 2019-11-19 | $6.09 | $16.80 | 97,300 | — | — |
| 2019-11-18 | $6.33 | $17.46 | 111,000 | — | — |
| 2019-11-15 | $6.68 | $18.43 | 85,000 | — | — |
| 2019-11-14 | $6.74 | $18.59 | 238,700 | — | — |
| 2019-11-13 | $6.43 | $17.74 | 355,900 | — | — |
| 2019-11-12 | $5.85 | $16.14 | 85,900 | — | — |
| 2019-11-11 | $5.96 | $16.44 | 68,100 | — | — |
| 2019-11-08 | $6.01 | $16.58 | 128,700 | — | — |
| 2019-11-07 | $6.25 | $17.24 | 102,400 | — | — |
| 2019-11-06 | $6.41 | $17.68 | 105,600 | — | — |
| 2019-11-05 | $6.40 | $17.66 | 92,300 | — | — |
| 2019-11-04 | $6.54 | $18.04 | 84,100 | — | — |
| 2019-11-01 | $6.88 | $18.98 | 48,400 | — | — |
| 2019-10-31 | $6.81 | $18.79 | 48,200 | — | — |
| 2019-10-30 | $7.13 | $19.67 | 75,800 | — | — |
| 2019-10-29 | $7.15 | $19.73 | 82,800 | — | — |
| 2019-10-28 | $7.06 | $19.48 | 139,400 | — | — |
| 2019-10-25 | $6.79 | $18.73 | 74,200 | — | — |
| 2019-10-24 | $6.98 | $19.26 | 86,300 | — | — |
| 2019-10-23 | $7.47 | $20.61 | 83,200 | — | — |
| 2019-10-22 | $7.26 | $20.03 | 89,800 | — | — |
| 2019-10-21 | $7.34 | $20.25 | 93,100 | — | — |
| 2019-10-18 | $7.29 | $20.11 | 116,900 | — | — |
| 2019-10-17 | $7.34 | $20.25 | 123,800 | — | — |
| 2019-10-16 | $7.66 | $21.13 | 119,400 | — | — |
| 2019-10-15 | $7.65 | $21.11 | 157,500 | — | — |
| 2019-10-14 | $7.45 | $20.55 | 134,900 | — | — |
| 2019-10-11 | $7.99 | $22.04 | 259,600 | — | — |
| 2019-10-10 | $7.97 | $21.99 | 231,300 | — | — |
| 2019-10-09 | $8.06 | $22.24 | 196,300 | — | — |
| 2019-10-08 | $8.58 | $23.67 | 171,000 | — | — |
| 2019-10-07 | $8.42 | $23.23 | 155,100 | — | — |
| 2019-10-04 | $9.07 | $25.02 | 174,400 | — | — |
| 2019-10-03 | $10.21 | $28.17 | 111,100 | — | — |
| 2019-10-02 | $10.03 | $27.67 | 70,600 | — | — |
| 2019-10-01 | $10.14 | $27.98 | 90,200 | — | — |
| 2019-09-30 | $10.53 | $29.05 | 137,600 | — | — |
| 2019-09-27 | $10.63 | $29.33 | 61,500 | — | — |
| 2019-09-26 | $10.76 | $29.69 | 82,000 | — | — |
| 2019-09-25 | $11.26 | $31.07 | 89,600 | — | — |
| 2019-09-24 | $11.21 | $30.93 | 63,600 | — | — |
| 2019-09-23 | $11.46 | $31.62 | 76,800 | — | — |
| 2019-09-20 | $11.29 | $31.15 | 296,100 | — | — |
| 2019-09-19 | $11.08 | $30.57 | 80,700 | — | — |
| 2019-09-18 | $10.98 | $30.29 | 105,100 | — | — |
| 2019-09-17 | $11.10 | $30.62 | 78,000 | — | — |
| 2019-09-16 | $11.36 | $31.34 | 115,000 | — | — |
| 2019-09-13 | $11.20 | $30.90 | 72,900 | — | — |
| 2019-09-12 | $11.01 | $30.38 | 146,600 | — | — |
| 2019-09-11 | $10.63 | $29.33 | 143,800 | — | — |
| 2019-09-10 | $9.65 | $26.62 | 118,300 | — | — |
| 2019-09-09 | $9.01 | $24.86 | 44,500 | — | — |
| 2019-09-06 | $8.96 | $24.72 | 75,300 | — | — |
| 2019-09-05 | $8.90 | $24.55 | 73,500 | — | — |
| 2019-09-04 | $8.71 | $24.03 | 56,500 | — | — |
| 2019-09-03 | $8.71 | $24.03 | 78,100 | — | — |
| 2019-08-30 | $8.82 | $24.33 | 70,400 | — | — |
| 2019-08-29 | $8.76 | $24.17 | 51,400 | — | — |
| 2019-08-28 | $8.58 | $23.67 | 46,800 | — | — |
| 2019-08-27 | $8.47 | $23.37 | 52,300 | — | — |
| 2019-08-26 | $8.72 | $24.06 | 44,700 | — | — |
| 2019-08-23 | $8.38 | $23.12 | 63,700 | — | — |
| 2019-08-22 | $8.79 | $24.25 | 55,000 | — | — |
| 2019-08-21 | $8.75 | $24.14 | 48,200 | — | — |
| 2019-08-20 | $8.62 | $23.78 | 86,300 | — | — |
| 2019-08-19 | $8.83 | $24.36 | 73,500 | — | — |
| 2019-08-16 | $8.71 | $24.03 | 66,300 | — | — |
| 2019-08-15 | $8.52 | $23.51 | 60,900 | — | — |
| 2019-08-14 | $8.58 | $23.67 | 94,900 | — | — |
| 2019-08-13 | $8.74 | $24.11 | 71,300 | — | — |
| 2019-08-12 | $8.83 | $24.36 | 58,400 | — | — |
| 2019-08-09 | $8.63 | $23.81 | 58,300 | — | — |
| 2019-08-08 | $9.04 | $24.94 | 63,100 | — | — |
| 2019-08-07 | $8.83 | $24.36 | 73,900 | — | — |
| 2019-08-06 | $9.11 | $25.13 | 86,900 | — | — |
| 2019-08-05 | $9.17 | $25.30 | 78,900 | — | — |
| 2019-08-02 | $9.58 | $26.43 | 49,400 | — | — |
| 2019-08-01 | $9.50 | $26.21 | 101,400 | — | — |
| 2019-07-31 | $10.16 | $28.03 | 97,600 | — | — |
| 2019-07-30 | $10.39 | $28.66 | 136,800 | — | — |
| 2019-07-29 | $9.95 | $27.45 | 88,100 | — | — |
| 2019-07-26 | $10.10 | $27.86 | 128,300 | — | — |
| 2019-07-25 | $9.91 | $27.34 | 250,400 | — | — |
| 2019-07-24 | $10.76 | $29.69 | 137,800 | — | — |
| 2019-07-23 | $10.39 | $28.66 | 115,000 | — | — |
| 2019-07-22 | $10.72 | $29.58 | 122,500 | — | — |
| 2019-07-19 | $10.72 | $29.58 | 107,100 | — | — |
| 2019-07-18 | $10.59 | $29.22 | 78,000 | — | — |
| 2019-07-17 | $10.83 | $29.88 | 251,100 | — | — |
| 2019-07-16 | $10.80 | $29.80 | 164,700 | — | — |
| 2019-07-15 | $10.95 | $30.21 | 242,800 | — | — |
| 2019-07-12 | $11.26 | $31.07 | 196,300 | — | — |
| 2019-07-11 | $11.71 | $32.31 | 234,800 | — | — |
| 2019-07-10 | $11.40 | $31.45 | 132,900 | — | — |
| 2019-07-09 | $10.96 | $30.24 | 199,800 | — | — |
| 2019-07-08 | $11.54 | $31.84 | 178,200 | — | — |
| 2019-07-05 | $11.15 | $30.76 | 96,100 | — | — |
| 2019-07-03 | $10.81 | $29.82 | 114,800 | — | — |
| 2019-07-02 | $10.95 | $30.21 | 192,300 | — | — |
| 2019-07-01 | $10.78 | $29.74 | 381,900 | — | — |
| 2019-06-28 | $9.47 | $26.13 | 2,285,400 | — | — |
| 2019-06-27 | $8.45 | $23.31 | 188,100 | — | — |
| 2019-06-26 | $8.32 | $22.95 | 86,100 | — | — |
| 2019-06-25 | $8.56 | $23.62 | 88,200 | — | — |
| 2019-06-24 | $8.09 | $22.32 | 93,200 | — | — |
| 2019-06-21 | $8.39 | $23.15 | 70,000 | — | — |
| 2019-06-20 | $8.33 | $22.98 | 144,200 | — | — |
| 2019-06-19 | $8.81 | $24.31 | 117,800 | — | — |
| 2019-06-18 | $9.16 | $25.27 | 158,300 | — | — |
| 2019-06-17 | $9.15 | $25.24 | 190,200 | — | — |
| 2019-06-14 | $8.43 | $23.26 | 90,300 | — | — |
| 2019-06-13 | $8.52 | $23.51 | 104,100 | — | — |
| 2019-06-12 | $8.08 | $22.29 | 165,100 | — | — |
| 2019-06-11 | $7.51 | $20.72 | 101,200 | — | — |
| 2019-06-10 | $7.42 | $20.47 | 143,100 | — | — |
| 2019-06-07 | $7.69 | $21.22 | 86,900 | — | — |
| 2019-06-06 | $7.05 | $19.45 | 91,400 | — | — |
| 2019-06-05 | $6.38 | $17.60 | 88,500 | — | — |
| 2019-06-04 | $6.51 | $17.96 | 72,600 | — | — |
| 2019-06-03 | $6.40 | $17.66 | 87,500 | — | — |
| 2019-05-31 | $6.46 | $17.82 | 45,600 | — | — |
| 2019-05-30 | $6.76 | $18.65 | 51,800 | — | — |
| 2019-05-29 | $6.83 | $18.84 | 58,900 | — | — |
| 2019-05-28 | $7.06 | $19.48 | 109,300 | — | — |
| 2019-05-24 | $7.24 | $19.97 | 22,900 | — | — |
| 2019-05-23 | $7.47 | $20.61 | 77,600 | — | — |
| 2019-05-22 | $7.47 | $20.61 | 37,300 | — | — |
| 2019-05-21 | $7.74 | $21.35 | 40,600 | — | — |
| 2019-05-20 | $7.60 | $20.97 | 47,000 | — | — |
| 2019-05-17 | $7.49 | $20.66 | 49,600 | — | — |
| 2019-05-16 | $7.45 | $20.55 | 47,100 | — | — |
| 2019-05-15 | $7.31 | $20.17 | 54,400 | — | — |
| 2019-05-14 | $7.33 | $20.22 | 136,900 | — | — |
| 2019-05-13 | $7.34 | $20.25 | 73,200 | — | — |
| 2019-05-10 | $7.42 | $20.47 | 76,400 | — | — |
| 2019-05-09 | $7.31 | $20.17 | 45,300 | — | — |
| 2019-05-08 | $7.29 | $20.11 | 44,900 | — | — |
| 2019-05-07 | $7.21 | $19.89 | 52,200 | — | — |
| 2019-05-06 | $7.37 | $20.33 | 49,800 | — | — |
| 2019-05-03 | $7.29 | $20.11 | 68,500 | — | — |
| 2019-05-02 | $7.21 | $19.89 | 33,600 | — | — |
| 2019-05-01 | $7.27 | $20.06 | 37,800 | — | — |
| 2019-04-30 | $7.12 | $19.64 | 95,600 | — | — |
| 2019-04-29 | $6.92 | $19.09 | 68,100 | — | — |
| 2019-04-26 | $6.64 | $18.32 | 57,400 | — | — |
| 2019-04-25 | $6.49 | $17.91 | 63,200 | — | — |
| 2019-04-24 | $6.51 | $17.96 | 88,500 | — | — |
| 2019-04-23 | $6.69 | $18.46 | 37,500 | — | — |
| 2019-04-22 | $6.63 | $18.29 | 43,900 | — | — |
| 2019-04-18 | $6.58 | $18.15 | 42,300 | — | — |
| 2019-04-17 | $6.89 | $19.01 | 58,000 | — | — |
| 2019-04-16 | $6.99 | $19.28 | 48,600 | — | — |
| 2019-04-15 | $6.85 | $18.90 | 48,400 | — | — |
| 2019-04-12 | $7.05 | $19.45 | 45,700 | — | — |
| 2019-04-11 | $7.07 | $19.51 | 81,700 | — | — |
| 2019-04-10 | $7.09 | $19.56 | 57,900 | — | — |
| 2019-04-09 | $7.32 | $20.20 | 168,400 | — | — |
| 2019-04-08 | $7.05 | $19.45 | 145,700 | — | — |
| 2019-04-05 | $6.92 | $19.09 | 69,800 | — | — |
| 2019-04-04 | $6.77 | $18.68 | 55,600 | — | — |
| 2019-04-03 | $6.70 | $18.48 | 75,000 | — | — |
| 2019-04-02 | $6.63 | $18.29 | 44,000 | — | — |
| 2019-04-01 | $6.64 | $18.32 | 44,700 | — | — |
| 2019-03-29 | $6.64 | $18.32 | 85,800 | — | — |
| 2019-03-28 | $6.50 | $17.93 | 104,100 | — | — |
| 2019-03-27 | $6.25 | $17.24 | 121,200 | — | — |
| 2019-03-26 | $6.49 | $17.91 | 16,100 | — | — |
| 2019-03-25 | $6.42 | $17.71 | 46,500 | — | — |
| 2019-03-22 | $6.35 | $17.52 | 55,000 | — | — |
| 2019-03-21 | $6.47 | $17.85 | 48,500 | — | — |
| 2019-03-20 | $6.38 | $17.60 | 38,700 | — | — |
| 2019-03-19 | $6.35 | $17.52 | 58,300 | — | — |
| 2019-03-18 | $6.44 | $17.77 | 93,200 | — | — |
| 2019-03-15 | $6.39 | $17.63 | 96,800 | — | — |
| 2019-03-14 | $6.42 | $17.71 | 50,800 | — | — |
| 2019-03-13 | $6.51 | $17.96 | 60,300 | — | — |
| 2019-03-12 | $6.54 | $18.04 | 82,500 | — | — |
| 2019-03-11 | $6.39 | $17.63 | 72,000 | — | — |
| 2019-03-08 | $6.23 | $17.19 | 90,000 | — | — |
| 2019-03-07 | $5.71 | $15.75 | 125,100 | — | — |
| 2019-03-06 | $5.89 | $16.25 | 73,500 | — | — |
| 2019-03-05 | $5.93 | $16.36 | 60,600 | — | — |
| 2019-03-04 | $6.12 | $16.88 | 68,400 | — | — |
| 2019-03-01 | $6.11 | $16.86 | 67,800 | — | — |
| 2019-02-28 | $6.04 | $16.66 | 354,800 | — | — |
| 2019-02-27 | $5.99 | $16.53 | 116,900 | — | — |
| 2019-02-26 | $6.08 | $16.77 | 259,000 | — | — |
| 2019-02-25 | $5.98 | $16.50 | 180,900 | — | — |
| 2019-02-22 | $6.26 | $17.27 | 222,100 | — | — |
| 2019-02-21 | $6.55 | $18.07 | 111,000 | — | — |
| 2019-02-20 | $6.31 | $17.41 | 308,800 | — | — |
| 2019-02-19 | $7.14 | $19.70 | 143,800 | — | — |
| 2019-02-15 | $6.92 | $19.09 | 69,500 | — | — |
| 2019-02-14 | $6.69 | $18.46 | 34,900 | — | — |
| 2019-02-13 | $6.81 | $18.79 | 54,800 | — | — |
| 2019-02-12 | $6.85 | $18.90 | 96,700 | — | — |
| 2019-02-11 | $6.79 | $18.73 | 109,700 | — | — |
| 2019-02-08 | $6.52 | $17.99 | 65,700 | — | — |
| 2019-02-07 | $6.57 | $18.13 | 68,800 | — | — |
| 2019-02-06 | $6.86 | $18.93 | 73,900 | — | — |
| 2019-02-05 | $7.06 | $19.48 | 87,200 | — | — |
| 2019-02-04 | $6.98 | $19.26 | 59,200 | — | — |
| 2019-02-01 | $6.96 | $19.20 | 70,400 | — | — |
| 2019-01-31 | $7.18 | $19.81 | 88,800 | — | — |
| 2019-01-30 | $7.08 | $19.53 | 92,200 | — | — |
| 2019-01-29 | $7.05 | $19.45 | 79,300 | — | — |
| 2019-01-28 | $7.25 | $20.00 | 64,900 | — | — |
| 2019-01-25 | $7.29 | $20.11 | 135,100 | — | — |
| 2019-01-24 | $6.98 | $19.26 | 200,400 | — | — |
| 2019-01-23 | $7.19 | $19.84 | 272,100 | — | — |
| 2019-01-22 | $6.80 | $18.76 | 180,800 | — | — |
| 2019-01-18 | $6.98 | $19.26 | 222,800 | — | — |
| 2019-01-17 | $7.09 | $19.56 | 175,400 | — | — |
| 2019-01-16 | $7.20 | $19.86 | 90,300 | — | — |
| 2019-01-15 | $7.32 | $20.20 | 88,200 | — | — |
| 2019-01-14 | $7.25 | $20.00 | 63,000 | — | — |
| 2019-01-11 | $7.38 | $20.36 | 68,700 | — | — |
| 2019-01-10 | $7.41 | $20.44 | 93,100 | — | — |
| 2019-01-09 | $7.39 | $20.39 | 73,400 | — | — |
| 2019-01-08 | $7.44 | $20.53 | 97,000 | — | — |
| 2019-01-07 | $6.98 | $19.26 | 92,100 | — | — |
| 2019-01-04 | $6.64 | $18.32 | 111,500 | — | — |
| 2019-01-03 | $6.36 | $17.55 | 122,500 | — | — |
| 2019-01-02 | $6.33 | $17.46 | 71,700 | — | — |