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
- 1999-11-12 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 | $7.43 | $7.43 | 378,500 | — | — |
| 2019-12-30 | $7.52 | $7.52 | 188,700 | — | — |
| 2019-12-27 | $7.58 | $7.58 | 278,400 | — | — |
| 2019-12-26 | $7.77 | $7.77 | 223,500 | — | — |
| 2019-12-24 | $7.85 | $7.85 | 126,200 | — | — |
| 2019-12-23 | $7.82 | $7.82 | 1,239,800 | — | — |
| 2019-12-20 | $7.25 | $7.25 | 532,400 | — | — |
| 2019-12-19 | $7.38 | $7.38 | 219,300 | — | — |
| 2019-12-18 | $7.36 | $7.36 | 235,900 | — | — |
| 2019-12-17 | $7.22 | $7.22 | 274,100 | — | — |
| 2019-12-16 | $7.07 | $7.07 | 186,500 | — | — |
| 2019-12-13 | $7.04 | $7.04 | 198,300 | — | — |
| 2019-12-12 | $6.81 | $6.81 | 137,200 | — | — |
| 2019-12-11 | $6.76 | $6.76 | 117,900 | — | — |
| 2019-12-10 | $6.73 | $6.73 | 170,500 | — | — |
| 2019-12-09 | $6.67 | $6.67 | 169,700 | — | — |
| 2019-12-06 | $6.62 | $6.62 | 488,800 | — | — |
| 2019-12-05 | $6.50 | $6.50 | 283,100 | — | — |
| 2019-12-04 | $6.69 | $6.69 | 180,500 | — | — |
| 2019-12-03 | $6.58 | $6.58 | 196,500 | — | — |
| 2019-12-02 | $6.61 | $6.61 | 201,900 | — | — |
| 2019-11-29 | $6.75 | $6.75 | 69,600 | — | — |
| 2019-11-27 | $6.86 | $6.86 | 191,600 | — | — |
| 2019-11-26 | $6.88 | $6.88 | 180,600 | — | — |
| 2019-11-25 | $7.01 | $7.01 | 211,500 | — | — |
| 2019-11-22 | $7.07 | $7.07 | 200,300 | — | — |
| 2019-11-21 | $7.08 | $7.08 | 577,400 | — | — |
| 2019-11-20 | $7.10 | $7.10 | 266,600 | — | — |
| 2019-11-19 | $7.49 | $7.49 | 389,700 | — | — |
| 2019-11-18 | $7.57 | $7.57 | 194,100 | — | — |
| 2019-11-15 | $7.51 | $7.51 | 234,900 | — | — |
| 2019-11-14 | $7.42 | $7.42 | 168,600 | — | — |
| 2019-11-13 | $7.42 | $7.42 | 318,100 | — | — |
| 2019-11-12 | $7.44 | $7.44 | 156,300 | — | — |
| 2019-11-11 | $7.51 | $7.51 | 146,600 | — | — |
| 2019-11-08 | $7.63 | $7.63 | 207,300 | — | — |
| 2019-11-07 | $7.66 | $7.66 | 475,500 | — | — |
| 2019-11-06 | $8.23 | $8.23 | 185,300 | — | — |
| 2019-11-05 | $8.21 | $8.21 | 135,000 | — | — |
| 2019-11-04 | $8.13 | $8.13 | 150,000 | — | — |
| 2019-11-01 | $8.01 | $8.01 | 474,000 | — | — |
| 2019-10-31 | $8.22 | $8.22 | 154,500 | — | — |
| 2019-10-30 | $8.13 | $8.13 | 90,100 | — | — |
| 2019-10-29 | $8.12 | $8.12 | 125,400 | — | — |
| 2019-10-28 | $8.14 | $8.14 | 111,700 | — | — |
| 2019-10-25 | $8.22 | $8.22 | 112,500 | — | — |
| 2019-10-24 | $8.10 | $8.10 | 112,000 | — | — |
| 2019-10-23 | $8.09 | $8.09 | 137,100 | — | — |
| 2019-10-22 | $8.10 | $8.10 | 163,600 | — | — |
| 2019-10-21 | $8.01 | $8.01 | 131,600 | — | — |
| 2019-10-18 | $7.95 | $7.95 | 239,400 | — | — |
| 2019-10-17 | $8.19 | $8.19 | 295,300 | — | — |
| 2019-10-16 | $7.92 | $7.92 | 198,700 | — | — |
| 2019-10-15 | $7.88 | $7.88 | 98,800 | — | — |
| 2019-10-14 | $7.82 | $7.82 | 161,000 | — | — |
| 2019-10-11 | $7.84 | $7.84 | 200,600 | — | — |
| 2019-10-10 | $7.68 | $7.68 | 280,000 | — | — |
| 2019-10-09 | $7.70 | $7.70 | 174,400 | — | — |
| 2019-10-08 | $7.46 | $7.46 | 177,000 | — | — |
| 2019-10-07 | $7.41 | $7.41 | 99,900 | — | — |
| 2019-10-04 | $7.47 | $7.47 | 73,900 | — | — |
| 2019-10-03 | $7.54 | $7.54 | 171,900 | — | — |
| 2019-10-02 | $7.53 | $7.53 | 182,700 | — | — |
| 2019-10-01 | $7.44 | $7.44 | 175,200 | — | — |
| 2019-09-30 | $7.65 | $7.65 | 147,300 | — | — |
| 2019-09-27 | $7.64 | $7.64 | 118,400 | — | — |
| 2019-09-26 | $7.80 | $7.80 | 101,700 | — | — |
| 2019-09-25 | $8.10 | $8.10 | 98,100 | — | — |
| 2019-09-24 | $8.18 | $8.18 | 147,500 | — | — |
| 2019-09-23 | $8.27 | $8.27 | 157,600 | — | — |
| 2019-09-20 | $8.25 | $8.25 | 346,600 | — | — |
| 2019-09-19 | $8.21 | $8.21 | 99,000 | — | — |
| 2019-09-18 | $8.28 | $8.28 | 204,200 | — | — |
| 2019-09-17 | $8.52 | $8.52 | 233,100 | — | — |
| 2019-09-16 | $8.38 | $8.38 | 171,600 | — | — |
| 2019-09-13 | $8.52 | $8.52 | 177,000 | — | — |
| 2019-09-12 | $8.56 | $8.56 | 288,000 | — | — |
| 2019-09-11 | $8.47 | $8.47 | 255,700 | — | — |
| 2019-09-10 | $8.29 | $8.29 | 256,600 | — | — |
| 2019-09-09 | $8.21 | $8.21 | 256,600 | — | — |
| 2019-09-06 | $8.14 | $8.14 | 383,300 | — | — |
| 2019-09-05 | $8.10 | $8.10 | 316,500 | — | — |
| 2019-09-04 | $7.91 | $7.91 | 223,100 | — | — |
| 2019-09-03 | $8.05 | $8.05 | 238,800 | — | — |
| 2019-08-30 | $8.21 | $8.21 | 119,900 | — | — |
| 2019-08-29 | $8.32 | $8.32 | 174,600 | — | — |
| 2019-08-28 | $8.21 | $8.21 | 311,700 | — | — |
| 2019-08-27 | $8.37 | $8.37 | 248,500 | — | — |
| 2019-08-26 | $8.52 | $8.52 | 167,200 | — | — |
| 2019-08-23 | $8.52 | $8.52 | 284,400 | — | — |
| 2019-08-22 | $8.45 | $8.45 | 365,700 | — | — |
| 2019-08-21 | $8.43 | $8.43 | 291,800 | — | — |
| 2019-08-20 | $8.12 | $8.12 | 269,400 | — | — |
| 2019-08-19 | $7.94 | $7.94 | 244,900 | — | — |
| 2019-08-16 | $7.93 | $7.93 | 298,500 | — | — |
| 2019-08-15 | $7.77 | $7.77 | 241,900 | — | — |
| 2019-08-14 | $7.88 | $7.88 | 315,100 | — | — |
| 2019-08-13 | $8.21 | $8.21 | 490,700 | — | — |
| 2019-08-12 | $7.92 | $7.92 | 489,900 | — | — |
| 2019-08-09 | $7.89 | $7.89 | 320,000 | — | — |
| 2019-08-08 | $7.94 | $7.94 | 336,400 | — | — |
| 2019-08-07 | $7.79 | $7.79 | 432,500 | — | — |
| 2019-08-06 | $7.80 | $7.80 | 270,600 | — | — |
| 2019-08-05 | $7.80 | $7.80 | 304,900 | — | — |
| 2019-08-02 | $8.08 | $8.08 | 773,600 | — | — |
| 2019-08-01 | $7.97 | $7.97 | 303,500 | — | — |
| 2019-07-31 | $8.04 | $8.04 | 304,200 | — | — |
| 2019-07-30 | $7.93 | $7.93 | 238,000 | — | — |
| 2019-07-29 | $7.80 | $7.80 | 279,200 | — | — |
| 2019-07-26 | $7.60 | $7.60 | 213,300 | — | — |
| 2019-07-25 | $7.55 | $7.55 | 201,200 | — | — |
| 2019-07-24 | $7.67 | $7.67 | 303,400 | — | — |
| 2019-07-23 | $7.41 | $7.41 | 160,400 | — | — |
| 2019-07-22 | $7.50 | $7.50 | 135,900 | — | — |
| 2019-07-19 | $7.45 | $7.45 | 174,100 | — | — |
| 2019-07-18 | $7.45 | $7.45 | 219,900 | — | — |
| 2019-07-17 | $7.41 | $7.41 | 173,000 | — | — |
| 2019-07-16 | $7.40 | $7.40 | 169,600 | — | — |
| 2019-07-15 | $7.46 | $7.46 | 174,900 | — | — |
| 2019-07-12 | $7.42 | $7.42 | 193,700 | — | — |
| 2019-07-11 | $7.40 | $7.40 | 276,400 | — | — |
| 2019-07-10 | $7.35 | $7.35 | 250,400 | — | — |
| 2019-07-09 | $7.38 | $7.38 | 174,200 | — | — |
| 2019-07-08 | $7.35 | $7.35 | 356,300 | — | — |
| 2019-07-05 | $7.57 | $7.57 | 126,200 | — | — |
| 2019-07-03 | $7.60 | $7.60 | 148,200 | — | — |
| 2019-07-02 | $7.55 | $7.55 | 171,400 | — | — |
| 2019-07-01 | $7.59 | $7.59 | 232,200 | — | — |
| 2019-06-28 | $7.61 | $7.61 | 1,570,400 | — | — |
| 2019-06-27 | $7.60 | $7.60 | 276,600 | — | — |
| 2019-06-26 | $7.45 | $7.45 | 216,500 | — | — |
| 2019-06-25 | $7.60 | $7.60 | 242,900 | — | — |
| 2019-06-24 | $7.60 | $7.60 | 204,700 | — | — |
| 2019-06-21 | $7.70 | $7.70 | 303,100 | — | — |
| 2019-06-20 | $7.81 | $7.81 | 302,300 | — | — |
| 2019-06-19 | $7.71 | $7.71 | 560,100 | — | — |
| 2019-06-18 | $7.70 | $7.70 | 358,100 | — | — |
| 2019-06-17 | $7.40 | $7.40 | 231,200 | — | — |
| 2019-06-14 | $7.27 | $7.27 | 192,500 | — | — |
| 2019-06-13 | $7.30 | $7.30 | 278,200 | — | — |
| 2019-06-12 | $7.26 | $7.26 | 570,700 | — | — |
| 2019-06-11 | $7.52 | $7.52 | 297,300 | — | — |
| 2019-06-10 | $7.54 | $7.54 | 497,700 | — | — |
| 2019-06-07 | $7.55 | $7.55 | 582,000 | — | — |
| 2019-06-06 | $7.47 | $7.47 | 419,500 | — | — |
| 2019-06-05 | $7.51 | $7.51 | 431,600 | — | — |
| 2019-06-04 | $7.67 | $7.67 | 379,900 | — | — |
| 2019-06-03 | $7.60 | $7.60 | 536,200 | — | — |
| 2019-05-31 | $7.54 | $7.54 | 460,300 | — | — |
| 2019-05-30 | $7.98 | $7.98 | 435,700 | — | — |
| 2019-05-29 | $8.05 | $8.05 | 580,400 | — | — |
| 2019-05-28 | $8.04 | $8.04 | 927,700 | — | — |
| 2019-05-24 | $7.67 | $7.67 | 179,100 | — | — |
| 2019-05-23 | $7.71 | $7.71 | 434,900 | — | — |
| 2019-05-22 | $7.93 | $7.93 | 399,100 | — | — |
| 2019-05-21 | $8.08 | $8.08 | 436,500 | — | — |
| 2019-05-20 | $7.80 | $7.80 | 565,900 | — | — |
| 2019-05-17 | $7.92 | $7.92 | 494,300 | — | — |
| 2019-05-16 | $8.22 | $8.22 | 568,300 | — | — |
| 2019-05-15 | $8.48 | $8.48 | 656,100 | — | — |
| 2019-05-14 | $8.50 | $8.50 | 2,248,400 | — | — |
| 2019-05-13 | $9.22 | $9.22 | 1,043,200 | — | — |
| 2019-05-10 | $10.39 | $10.39 | 441,700 | — | — |
| 2019-05-09 | $10.50 | $10.50 | 529,600 | — | — |
| 2019-05-08 | $10.08 | $10.08 | 512,900 | — | — |
| 2019-05-07 | $10.45 | $10.45 | 857,800 | — | — |
| 2019-05-06 | $9.48 | $9.48 | 159,400 | — | — |
| 2019-05-03 | $9.55 | $9.55 | 361,500 | — | — |
| 2019-05-02 | $9.39 | $9.39 | 222,500 | — | — |
| 2019-05-01 | $9.48 | $9.48 | 277,900 | — | — |
| 2019-04-30 | $9.45 | $9.45 | 313,500 | — | — |
| 2019-04-29 | $9.01 | $9.01 | 113,200 | — | — |
| 2019-04-26 | $9.18 | $9.18 | 144,800 | — | — |
| 2019-04-25 | $9.28 | $9.28 | 251,700 | — | — |
| 2019-04-24 | $9.24 | $9.24 | 296,600 | — | — |
| 2019-04-23 | $9.50 | $9.50 | 670,000 | — | — |
| 2019-04-22 | $9.44 | $9.44 | 273,300 | — | — |
| 2019-04-18 | $9.20 | $9.20 | 141,800 | — | — |
| 2019-04-17 | $9.22 | $9.22 | 296,500 | — | — |
| 2019-04-16 | $9.05 | $9.05 | 109,700 | — | — |
| 2019-04-15 | $8.93 | $8.93 | 151,100 | — | — |
| 2019-04-12 | $8.96 | $8.96 | 309,300 | — | — |
| 2019-04-11 | $8.59 | $8.59 | 110,200 | — | — |
| 2019-04-10 | $8.73 | $8.73 | 121,400 | — | — |
| 2019-04-09 | $8.57 | $8.57 | 108,400 | — | — |
| 2019-04-08 | $8.51 | $8.51 | 195,200 | — | — |
| 2019-04-05 | $8.66 | $8.66 | 142,000 | — | — |
| 2019-04-04 | $8.69 | $8.69 | 171,100 | — | — |
| 2019-04-03 | $8.63 | $8.63 | 482,900 | — | — |
| 2019-04-02 | $8.70 | $8.70 | 287,200 | — | — |
| 2019-04-01 | $8.73 | $8.73 | 263,900 | — | — |
| 2019-03-29 | $8.43 | $8.43 | 245,100 | — | — |
| 2019-03-28 | $8.24 | $8.24 | 114,000 | — | — |
| 2019-03-27 | $8.27 | $8.27 | 157,800 | — | — |
| 2019-03-26 | $8.32 | $8.32 | 316,500 | — | — |
| 2019-03-25 | $8.45 | $8.45 | 614,500 | — | — |
| 2019-03-22 | $7.93 | $7.93 | 306,300 | — | — |
| 2019-03-21 | $8.29 | $8.29 | 212,600 | — | — |
| 2019-03-20 | $8.16 | $8.16 | 249,800 | — | — |
| 2019-03-19 | $8.17 | $8.17 | 206,600 | — | — |
| 2019-03-18 | $8.20 | $8.20 | 395,500 | — | — |
| 2019-03-15 | $8.17 | $8.17 | 738,200 | — | — |
| 2019-03-14 | $8.16 | $8.16 | 361,800 | — | — |
| 2019-03-13 | $8.38 | $8.38 | 372,700 | — | — |
| 2019-03-12 | $8.35 | $8.35 | 391,600 | — | — |
| 2019-03-11 | $8.59 | $8.59 | 359,000 | — | — |
| 2019-03-08 | $8.45 | $8.45 | 388,200 | — | — |
| 2019-03-07 | $8.50 | $8.50 | 315,300 | — | — |
| 2019-03-06 | $8.68 | $8.68 | 339,900 | — | — |
| 2019-03-05 | $8.80 | $8.80 | 703,300 | — | — |
| 2019-03-04 | $8.96 | $8.96 | 431,800 | — | — |
| 2019-03-01 | $8.90 | $8.90 | 419,500 | — | — |
| 2019-02-28 | $8.98 | $8.98 | 748,500 | — | — |
| 2019-02-27 | $9.13 | $9.13 | 1,559,700 | — | — |
| 2019-02-26 | $9.61 | $9.61 | 402,000 | — | — |
| 2019-02-25 | $9.86 | $9.86 | 185,400 | — | — |
| 2019-02-22 | $9.82 | $9.82 | 206,200 | — | — |
| 2019-02-21 | $9.65 | $9.65 | 151,700 | — | — |
| 2019-02-20 | $9.80 | $9.80 | 305,700 | — | — |
| 2019-02-19 | $9.98 | $9.98 | 454,100 | — | — |
| 2019-02-15 | $9.94 | $9.94 | 193,100 | — | — |
| 2019-02-14 | $9.82 | $9.82 | 128,700 | — | — |
| 2019-02-13 | $9.94 | $9.94 | 136,500 | — | — |
| 2019-02-12 | $9.94 | $9.94 | 229,400 | — | — |
| 2019-02-11 | $9.86 | $9.86 | 96,500 | — | — |
| 2019-02-08 | $9.86 | $9.86 | 125,500 | — | — |
| 2019-02-07 | $9.86 | $9.86 | 203,400 | — | — |
| 2019-02-06 | $10.03 | $10.03 | 274,000 | — | — |
| 2019-02-05 | $9.73 | $9.73 | 126,500 | — | — |
| 2019-02-04 | $9.50 | $9.50 | 141,600 | — | — |
| 2019-02-01 | $9.39 | $9.39 | 170,000 | — | — |
| 2019-01-31 | $9.49 | $9.49 | 220,700 | — | — |
| 2019-01-30 | $9.50 | $9.50 | 158,900 | — | — |
| 2019-01-29 | $9.35 | $9.35 | 163,900 | — | — |
| 2019-01-28 | $9.56 | $9.56 | 483,200 | — | — |
| 2019-01-25 | $9.50 | $9.50 | 227,700 | — | — |
| 2019-01-24 | $9.38 | $9.38 | 256,000 | — | — |
| 2019-01-23 | $9.42 | $9.42 | 265,900 | — | — |
| 2019-01-22 | $9.76 | $9.76 | 215,900 | — | — |
| 2019-01-18 | $9.80 | $9.80 | 197,000 | — | — |
| 2019-01-17 | $9.69 | $9.69 | 184,300 | — | — |
| 2019-01-16 | $9.66 | $9.66 | 171,100 | — | — |
| 2019-01-15 | $9.51 | $9.51 | 144,600 | — | — |
| 2019-01-14 | $9.33 | $9.33 | 86,200 | — | — |
| 2019-01-11 | $9.42 | $9.42 | 159,600 | — | — |
| 2019-01-10 | $9.40 | $9.40 | 168,200 | — | — |
| 2019-01-09 | $9.38 | $9.38 | 134,400 | — | — |
| 2019-01-08 | $9.39 | $9.39 | 190,000 | — | — |
| 2019-01-07 | $9.46 | $9.46 | 228,700 | — | — |
| 2019-01-04 | $9.36 | $9.36 | 354,900 | — | — |
| 2019-01-03 | $8.98 | $8.98 | 486,500 | — | — |
| 2019-01-02 | $8.96 | $8.96 | 134,300 | — | — |