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
- 1991-06-05 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 | $11.31 | 139,200 | — | — |
| 2019-12-30 | $6.81 | $11.08 | 61,600 | — | — |
| 2019-12-27 | $6.54 | $10.64 | 63,900 | — | — |
| 2019-12-26 | $6.38 | $10.38 | 10,400 | — | — |
| 2019-12-24 | $6.55 | $10.65 | 4,800 | — | — |
| 2019-12-23 | $6.45 | $10.49 | 40,600 | — | — |
| 2019-12-20 | $6.22 | $10.12 | 93,900 | — | — |
| 2019-12-19 | $6.59 | $10.72 | 4,100 | — | — |
| 2019-12-18 | $6.49 | $10.56 | 27,000 | — | — |
| 2019-12-17 | $6.64 | $10.80 | 79,100 | — | — |
| 2019-12-16 | $7.04 | $11.45 | 24,900 | — | — |
| 2019-12-13 | $7.01 | $11.40 | 26,800 | — | — |
| 2019-12-12 | $6.86 | $11.16 | 21,900 | — | — |
| 2019-12-11 | $6.63 | $10.78 | 30,600 | — | — |
| 2019-12-10 | $6.68 | $10.87 | 19,500 | — | — |
| 2019-12-09 | $6.58 | $10.70 | 24,700 | — | — |
| 2019-12-06 | $6.38 | $10.38 | 15,100 | — | — |
| 2019-12-05 | $6.19 | $10.07 | 16,200 | — | — |
| 2019-12-04 | $6.20 | $10.09 | 48,000 | — | — |
| 2019-12-03 | $6.07 | $9.87 | 21,500 | — | — |
| 2019-12-02 | $6.30 | $10.25 | 28,000 | — | — |
| 2019-11-29 | $6.52 | $10.61 | 8,900 | — | — |
| 2019-11-27 | $6.45 | $10.49 | 9,400 | — | — |
| 2019-11-26 | $6.41 | $10.43 | 24,300 | — | — |
| 2019-11-25 | $6.50 | $10.57 | 30,000 | — | — |
| 2019-11-22 | $6.41 | $10.43 | 8,600 | — | — |
| 2019-11-21 | $6.39 | $10.39 | 50,700 | — | — |
| 2019-11-20 | $6.48 | $10.54 | 35,300 | — | — |
| 2019-11-19 | $6.48 | $10.54 | 49,500 | — | — |
| 2019-11-18 | $6.48 | $10.54 | 16,900 | — | — |
| 2019-11-15 | $6.53 | $10.62 | 18,900 | — | — |
| 2019-11-14 | $6.51 | $10.59 | 45,500 | — | — |
| 2019-11-13 | $6.48 | $10.54 | 25,400 | — | — |
| 2019-11-12 | $6.57 | $10.69 | 46,500 | — | — |
| 2019-11-11 | $6.68 | $10.87 | 58,500 | — | — |
| 2019-11-08 | $6.69 | $10.88 | 27,700 | — | — |
| 2019-11-07 | $7.09 | $11.53 | 112,900 | — | — |
| 2019-11-06 | $7.37 | $11.99 | 49,600 | — | — |
| 2019-11-05 | $7.76 | $12.62 | 17,000 | — | — |
| 2019-11-04 | $7.75 | $12.61 | 15,700 | — | — |
| 2019-11-01 | $8.11 | $13.19 | 12,000 | — | — |
| 2019-10-31 | $7.99 | $13.00 | 20,500 | — | — |
| 2019-10-30 | $8.15 | $13.19 | 9,800 | — | — |
| 2019-10-29 | $8.30 | $13.43 | 11,500 | — | — |
| 2019-10-28 | $8.07 | $13.06 | 11,200 | — | — |
| 2019-10-25 | $8.01 | $12.96 | 5,200 | — | — |
| 2019-10-24 | $8.15 | $13.19 | 11,900 | — | — |
| 2019-10-23 | $8.29 | $13.41 | 1,500 | — | — |
| 2019-10-22 | $8.36 | $13.53 | 2,400 | — | — |
| 2019-10-21 | $8.34 | $13.49 | 26,400 | — | — |
| 2019-10-18 | $8.13 | $13.15 | 10,500 | — | — |
| 2019-10-17 | $8.43 | $13.64 | 56,200 | — | — |
| 2019-10-16 | $7.96 | $12.88 | 11,100 | — | — |
| 2019-10-15 | $7.89 | $12.77 | 36,800 | — | — |
| 2019-10-14 | $8.16 | $13.20 | 3,300 | — | — |
| 2019-10-11 | $8.27 | $13.38 | 28,400 | — | — |
| 2019-10-10 | $8.05 | $13.03 | 3,400 | — | — |
| 2019-10-09 | $7.92 | $12.82 | 11,400 | — | — |
| 2019-10-08 | $7.87 | $12.73 | 7,100 | — | — |
| 2019-10-07 | $7.56 | $12.23 | 59,400 | — | — |
| 2019-10-04 | $8.00 | $12.94 | 13,400 | — | — |
| 2019-10-03 | $8.41 | $13.61 | 9,800 | — | — |
| 2019-10-02 | $8.35 | $13.51 | 6,600 | — | — |
| 2019-10-01 | $8.48 | $13.72 | 9,700 | — | — |
| 2019-09-30 | $8.85 | $14.32 | 85,400 | — | — |
| 2019-09-27 | $8.95 | $14.48 | 24,500 | — | — |
| 2019-09-26 | $9.20 | $14.89 | 17,400 | — | — |
| 2019-09-25 | $9.42 | $15.24 | 41,100 | — | — |
| 2019-09-24 | $9.50 | $15.37 | 15,900 | — | — |
| 2019-09-23 | $9.45 | $15.29 | 5,800 | — | — |
| 2019-09-20 | $9.06 | $14.66 | 37,700 | — | — |
| 2019-09-19 | $8.93 | $14.45 | 19,700 | — | — |
| 2019-09-18 | $8.97 | $14.51 | 12,800 | — | — |
| 2019-09-17 | $8.69 | $14.06 | 11,900 | — | — |
| 2019-09-16 | $9.39 | $15.19 | 16,200 | — | — |
| 2019-09-13 | $9.07 | $14.68 | 12,200 | — | — |
| 2019-09-12 | $9.29 | $15.03 | 162,800 | — | — |
| 2019-09-11 | $8.75 | $14.16 | 40,100 | — | — |
| 2019-09-10 | $7.72 | $12.49 | 4,000 | — | — |
| 2019-09-09 | $7.35 | $11.89 | 6,200 | — | — |
| 2019-09-06 | $7.21 | $11.67 | 8,700 | — | — |
| 2019-09-05 | $7.10 | $11.49 | 11,200 | — | — |
| 2019-09-04 | $7.11 | $11.50 | 3,800 | — | — |
| 2019-09-03 | $7.09 | $11.47 | 38,500 | — | — |
| 2019-08-30 | $7.72 | $12.49 | 19,700 | — | — |
| 2019-08-29 | $8.13 | $13.15 | 67,700 | — | — |
| 2019-08-28 | $8.00 | $12.94 | 43,800 | — | — |
| 2019-08-27 | $7.97 | $12.90 | 16,200 | — | — |
| 2019-08-26 | $7.98 | $12.91 | 9,900 | — | — |
| 2019-08-23 | $7.49 | $12.12 | 14,300 | — | — |
| 2019-08-22 | $8.29 | $13.41 | 15,400 | — | — |
| 2019-08-21 | $8.32 | $13.46 | 10,600 | — | — |
| 2019-08-20 | $7.98 | $12.91 | 11,100 | — | — |
| 2019-08-19 | $7.83 | $12.67 | 16,400 | — | — |
| 2019-08-16 | $7.59 | $12.28 | 23,100 | — | — |
| 2019-08-15 | $7.56 | $12.23 | 22,400 | — | — |
| 2019-08-14 | $7.50 | $12.14 | 25,000 | — | — |
| 2019-08-13 | $7.80 | $12.62 | 17,000 | — | — |
| 2019-08-12 | $7.78 | $12.59 | 35,000 | — | — |
| 2019-08-09 | $8.00 | $12.94 | 14,600 | — | — |
| 2019-08-08 | $7.88 | $12.75 | 41,000 | — | — |
| 2019-08-07 | $7.74 | $12.52 | 17,900 | — | — |
| 2019-08-06 | $7.52 | $12.17 | 13,300 | — | — |
| 2019-08-05 | $7.24 | $11.71 | 15,700 | — | — |
| 2019-08-02 | $7.71 | $12.48 | 25,600 | — | — |
| 2019-08-01 | $8.71 | $14.09 | 15,100 | — | — |
| 2019-07-31 | $8.83 | $14.29 | 26,200 | — | — |
| 2019-07-30 | $8.95 | $14.41 | 24,000 | — | — |
| 2019-07-29 | $8.85 | $14.25 | 9,100 | — | — |
| 2019-07-26 | $8.70 | $14.01 | 13,800 | — | — |
| 2019-07-25 | $8.80 | $14.17 | 27,800 | — | — |
| 2019-07-24 | $9.02 | $14.52 | 22,900 | — | — |
| 2019-07-23 | $9.28 | $14.94 | 50,000 | — | — |
| 2019-07-22 | $9.50 | $15.30 | 13,300 | — | — |
| 2019-07-19 | $9.52 | $15.33 | 15,900 | — | — |
| 2019-07-18 | $9.71 | $15.64 | 15,500 | — | — |
| 2019-07-17 | $9.97 | $16.05 | 3,700 | — | — |
| 2019-07-16 | $9.91 | $15.96 | 11,100 | — | — |
| 2019-07-15 | $10.03 | $16.15 | 14,700 | — | — |
| 2019-07-12 | $9.93 | $15.99 | 10,600 | — | — |
| 2019-07-11 | $10.03 | $16.15 | 4,200 | — | — |
| 2019-07-10 | $10.00 | $16.10 | 7,800 | — | — |
| 2019-07-09 | $9.95 | $16.02 | 17,000 | — | — |
| 2019-07-08 | $9.85 | $15.86 | 13,600 | — | — |
| 2019-07-05 | $9.76 | $15.72 | 16,800 | — | — |
| 2019-07-03 | $10.00 | $16.10 | 3,300 | — | — |
| 2019-07-02 | $10.10 | $16.26 | 25,400 | — | — |
| 2019-07-01 | $9.49 | $15.28 | 44,600 | — | — |
| 2019-06-28 | $9.46 | $15.23 | 82,000 | — | — |
| 2019-06-27 | $9.21 | $14.83 | 29,400 | — | — |
| 2019-06-26 | $9.24 | $14.88 | 25,700 | — | — |
| 2019-06-25 | $9.15 | $14.73 | 15,800 | — | — |
| 2019-06-24 | $8.97 | $14.44 | 7,500 | — | — |
| 2019-06-21 | $9.18 | $14.78 | 41,200 | — | — |
| 2019-06-20 | $9.38 | $15.10 | 19,600 | — | — |
| 2019-06-19 | $9.26 | $14.91 | 12,600 | — | — |
| 2019-06-18 | $9.20 | $14.81 | 23,000 | — | — |
| 2019-06-17 | $8.74 | $14.07 | 16,300 | — | — |
| 2019-06-14 | $9.21 | $14.83 | 11,100 | — | — |
| 2019-06-13 | $9.44 | $15.20 | 8,600 | — | — |
| 2019-06-12 | $8.97 | $14.44 | 40,300 | — | — |
| 2019-06-11 | $9.14 | $14.72 | 29,800 | — | — |
| 2019-06-10 | $8.74 | $14.07 | 8,000 | — | — |
| 2019-06-07 | $8.59 | $13.83 | 13,500 | — | — |
| 2019-06-06 | $8.45 | $13.61 | 54,100 | — | — |
| 2019-06-05 | $8.68 | $13.98 | 28,000 | — | — |
| 2019-06-04 | $8.14 | $13.11 | 16,900 | — | — |
| 2019-06-03 | $7.99 | $12.87 | 22,800 | — | — |
| 2019-05-31 | $7.80 | $12.56 | 32,700 | — | — |
| 2019-05-30 | $7.99 | $12.87 | 23,500 | — | — |
| 2019-05-29 | $8.08 | $13.01 | 63,100 | — | — |
| 2019-05-28 | $8.32 | $13.40 | 46,000 | — | — |
| 2019-05-24 | $8.49 | $13.67 | 44,600 | — | — |
| 2019-05-23 | $8.45 | $13.61 | 32,900 | — | — |
| 2019-05-22 | $8.96 | $14.43 | 67,000 | — | — |
| 2019-05-21 | $9.21 | $14.83 | 45,800 | — | — |
| 2019-05-20 | $9.23 | $14.86 | 29,900 | — | — |
| 2019-05-17 | $9.51 | $15.31 | 48,800 | — | — |
| 2019-05-16 | $9.57 | $15.41 | 126,000 | — | — |
| 2019-05-15 | $9.54 | $15.36 | 36,900 | — | — |
| 2019-05-14 | $9.51 | $15.31 | 46,100 | — | — |
| 2019-05-13 | $9.46 | $15.23 | 11,000 | — | — |
| 2019-05-10 | $9.52 | $15.33 | 4,900 | — | — |
| 2019-05-09 | $9.56 | $15.39 | 45,100 | — | — |
| 2019-05-08 | $9.18 | $14.78 | 12,800 | — | — |
| 2019-05-07 | $9.27 | $14.93 | 32,800 | — | — |
| 2019-05-06 | $9.18 | $14.78 | 49,400 | — | — |
| 2019-05-03 | $9.48 | $15.27 | 18,300 | — | — |
| 2019-05-02 | $9.35 | $15.06 | 28,500 | — | — |
| 2019-05-01 | $9.40 | $15.14 | 14,900 | — | — |
| 2019-04-30 | $9.46 | $15.23 | 17,600 | — | — |
| 2019-04-29 | $9.50 | $15.23 | 45,500 | — | — |
| 2019-04-26 | $9.45 | $15.15 | 41,400 | — | — |
| 2019-04-25 | $9.50 | $15.23 | 25,100 | — | — |
| 2019-04-24 | $9.55 | $15.31 | 22,700 | — | — |
| 2019-04-23 | $9.52 | $15.26 | 92,000 | — | — |
| 2019-04-22 | $9.46 | $15.16 | 29,100 | — | — |
| 2019-04-18 | $9.49 | $15.21 | 62,800 | — | — |
| 2019-04-17 | $9.37 | $15.02 | 43,600 | — | — |
| 2019-04-16 | $9.30 | $14.91 | 11,500 | — | — |
| 2019-04-15 | $9.32 | $14.94 | 17,600 | — | — |
| 2019-04-12 | $9.43 | $15.12 | 35,600 | — | — |
| 2019-04-11 | $9.28 | $14.88 | 13,600 | — | — |
| 2019-04-10 | $9.37 | $15.02 | 139,500 | — | — |
| 2019-04-09 | $9.18 | $14.72 | 22,400 | — | — |
| 2019-04-08 | $9.31 | $14.92 | 84,600 | — | — |
| 2019-04-05 | $9.35 | $14.99 | 22,300 | — | — |
| 2019-04-04 | $9.36 | $15.00 | 50,100 | — | — |
| 2019-04-03 | $9.33 | $14.96 | 14,700 | — | — |
| 2019-04-02 | $9.45 | $15.15 | 31,800 | — | — |
| 2019-04-01 | $9.19 | $14.73 | 16,100 | — | — |
| 2019-03-29 | $9.45 | $15.15 | 34,900 | — | — |
| 2019-03-28 | $9.44 | $15.13 | 2,900 | — | — |
| 2019-03-27 | $9.48 | $15.20 | 25,300 | — | — |
| 2019-03-26 | $9.45 | $15.15 | 7,600 | — | — |
| 2019-03-25 | $9.45 | $15.15 | 11,300 | — | — |
| 2019-03-22 | $9.45 | $15.15 | 73,000 | — | — |
| 2019-03-21 | $9.41 | $15.08 | 93,400 | — | — |
| 2019-03-20 | $9.40 | $15.07 | 70,300 | — | — |
| 2019-03-19 | $9.36 | $15.00 | 127,600 | — | — |
| 2019-03-18 | $9.43 | $15.12 | 74,300 | — | — |
| 2019-03-15 | $9.40 | $15.07 | 135,800 | — | — |
| 2019-03-14 | $9.30 | $14.91 | 51,200 | — | — |
| 2019-03-13 | $9.28 | $14.88 | 20,900 | — | — |
| 2019-03-12 | $9.06 | $14.52 | 19,800 | — | — |
| 2019-03-11 | $9.09 | $14.57 | 30,600 | — | — |
| 2019-03-08 | $9.62 | $15.42 | 48,400 | — | — |
| 2019-03-07 | $9.80 | $15.71 | 9,500 | — | — |
| 2019-03-06 | $10.30 | $16.51 | 20,700 | — | — |
| 2019-03-05 | $10.35 | $16.59 | 2,200 | — | — |
| 2019-03-04 | $10.43 | $16.72 | 12,200 | — | — |
| 2019-03-01 | $10.46 | $16.77 | 27,500 | — | — |
| 2019-02-28 | $10.46 | $16.77 | 13,900 | — | — |
| 2019-02-27 | $10.38 | $16.64 | 23,200 | — | — |
| 2019-02-26 | $10.31 | $16.53 | 9,600 | — | — |
| 2019-02-25 | $10.40 | $16.67 | 11,100 | — | — |
| 2019-02-22 | $10.54 | $16.90 | 20,500 | — | — |
| 2019-02-21 | $10.59 | $16.98 | 10,900 | — | — |
| 2019-02-20 | $10.61 | $17.01 | 18,200 | — | — |
| 2019-02-19 | $10.76 | $17.25 | 8,200 | — | — |
| 2019-02-15 | $10.68 | $17.12 | 14,300 | — | — |
| 2019-02-14 | $10.61 | $17.01 | 21,000 | — | — |
| 2019-02-13 | $10.78 | $17.28 | 3,300 | — | — |
| 2019-02-12 | $10.85 | $17.39 | 10,200 | — | — |
| 2019-02-11 | $10.75 | $17.23 | 7,300 | — | — |
| 2019-02-08 | $11.10 | $17.79 | 46,300 | — | — |
| 2019-02-07 | $10.30 | $16.51 | 8,800 | — | — |
| 2019-02-06 | $10.01 | $16.05 | 7,100 | — | — |
| 2019-02-05 | $9.83 | $15.76 | 19,300 | — | — |
| 2019-02-04 | $9.71 | $15.57 | 5,400 | — | — |
| 2019-02-01 | $9.64 | $15.45 | 15,000 | — | — |
| 2019-01-31 | $9.73 | $15.60 | 20,300 | — | — |
| 2019-01-30 | $9.90 | $15.80 | 15,700 | — | — |
| 2019-01-29 | $9.84 | $15.70 | 25,500 | — | — |
| 2019-01-28 | $10.25 | $16.36 | 12,700 | — | — |
| 2019-01-25 | $10.34 | $16.50 | 9,100 | — | — |
| 2019-01-24 | $10.39 | $16.58 | 8,000 | — | — |
| 2019-01-23 | $10.47 | $16.71 | 30,100 | — | — |
| 2019-01-22 | $10.26 | $16.38 | 28,900 | — | — |
| 2019-01-18 | $10.99 | $17.54 | 25,800 | — | — |
| 2019-01-17 | $11.33 | $18.08 | 49,400 | — | — |
| 2019-01-16 | $11.19 | $17.86 | 42,300 | — | — |
| 2019-01-15 | $10.50 | $16.76 | 26,500 | — | — |
| 2019-01-14 | $10.42 | $16.63 | 20,800 | — | — |
| 2019-01-11 | $10.60 | $16.92 | 27,100 | — | — |
| 2019-01-10 | $10.68 | $17.05 | 28,300 | — | — |
| 2019-01-09 | $10.62 | $16.95 | 23,200 | — | — |
| 2019-01-08 | $10.40 | $16.60 | 5,000 | — | — |
| 2019-01-07 | $10.48 | $16.73 | 24,800 | — | — |
| 2019-01-04 | $10.82 | $17.27 | 25,400 | — | — |
| 2019-01-03 | $10.31 | $16.46 | 24,700 | — | — |
| 2019-01-02 | $9.97 | $15.91 | 49,700 | — | — |