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
- 2017-11-01 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 | $7.82 | $7.82 | 102,400 | — | — |
| 2019-12-30 | $7.95 | $7.95 | 212,700 | — | — |
| 2019-12-27 | $7.77 | $7.77 | 445,400 | — | — |
| 2019-12-26 | $8.20 | $8.20 | 406,300 | — | — |
| 2019-12-24 | $7.69 | $7.69 | 315,700 | — | — |
| 2019-12-23 | $7.40 | $7.40 | 446,900 | — | — |
| 2019-12-20 | $7.34 | $7.34 | 304,600 | — | — |
| 2019-12-19 | $7.23 | $7.23 | 385,400 | — | — |
| 2019-12-18 | $7.24 | $7.24 | 364,300 | — | — |
| 2019-12-17 | $6.89 | $6.89 | 260,800 | — | — |
| 2019-12-16 | $6.84 | $6.84 | 233,800 | — | — |
| 2019-12-13 | $6.74 | $6.74 | 530,200 | — | — |
| 2019-12-12 | $6.80 | $6.80 | 931,500 | — | — |
| 2019-12-11 | $6.30 | $6.30 | 269,900 | — | — |
| 2019-12-10 | $6.30 | $6.30 | 314,300 | — | — |
| 2019-12-09 | $6.54 | $6.54 | 495,000 | — | — |
| 2019-12-06 | $6.25 | $6.25 | 458,300 | — | — |
| 2019-12-05 | $6.19 | $6.19 | 201,500 | — | — |
| 2019-12-04 | $6.09 | $6.09 | 328,200 | — | — |
| 2019-12-03 | $6.13 | $6.13 | 245,400 | — | — |
| 2019-12-02 | $6.16 | $6.16 | 398,300 | — | — |
| 2019-11-29 | $6.56 | $6.56 | 183,700 | — | — |
| 2019-11-27 | $6.80 | $6.80 | 261,900 | — | — |
| 2019-11-26 | $6.59 | $6.59 | 231,900 | — | — |
| 2019-11-25 | $6.57 | $6.57 | 283,000 | — | — |
| 2019-11-22 | $6.58 | $6.58 | 227,600 | — | — |
| 2019-11-21 | $6.51 | $6.51 | 104,300 | — | — |
| 2019-11-20 | $6.64 | $6.64 | 388,700 | — | — |
| 2019-11-19 | $6.25 | $6.25 | 244,800 | — | — |
| 2019-11-18 | $6.21 | $6.21 | 137,200 | — | — |
| 2019-11-15 | $6.28 | $6.28 | 226,500 | — | — |
| 2019-11-14 | $6.03 | $6.03 | 223,100 | — | — |
| 2019-11-13 | $5.97 | $5.97 | 272,000 | — | — |
| 2019-11-12 | $5.95 | $5.95 | 326,900 | — | — |
| 2019-11-11 | $5.85 | $5.85 | 143,000 | — | — |
| 2019-11-08 | $5.69 | $5.69 | 220,100 | — | — |
| 2019-11-07 | $5.80 | $5.80 | 274,500 | — | — |
| 2019-11-06 | $5.75 | $5.75 | 305,100 | — | — |
| 2019-11-05 | $5.98 | $5.98 | 427,500 | — | — |
| 2019-11-04 | $6.05 | $6.05 | 746,900 | — | — |
| 2019-11-01 | $5.92 | $5.92 | 214,100 | — | — |
| 2019-10-31 | $5.95 | $5.95 | 465,900 | — | — |
| 2019-10-30 | $5.80 | $5.80 | 185,800 | — | — |
| 2019-10-29 | $5.76 | $5.76 | 243,400 | — | — |
| 2019-10-28 | $5.74 | $5.74 | 465,600 | — | — |
| 2019-10-25 | $6.06 | $6.06 | 557,900 | — | — |
| 2019-10-24 | $6.00 | $6.00 | 481,500 | — | — |
| 2019-10-23 | $5.98 | $5.98 | 901,700 | — | — |
| 2019-10-22 | $5.96 | $5.96 | 1,569,400 | — | — |
| 2019-10-21 | $6.01 | $6.01 | 356,800 | — | — |
| 2019-10-18 | $5.80 | $5.80 | 170,800 | — | — |
| 2019-10-17 | $6.03 | $6.03 | 889,500 | — | — |
| 2019-10-16 | $5.83 | $5.83 | 167,200 | — | — |
| 2019-10-15 | $5.79 | $5.79 | 214,300 | — | — |
| 2019-10-14 | $5.85 | $5.85 | 221,400 | — | — |
| 2019-10-11 | $5.97 | $5.97 | 233,800 | — | — |
| 2019-10-10 | $5.99 | $5.99 | 142,900 | — | — |
| 2019-10-09 | $5.90 | $5.90 | 425,800 | — | — |
| 2019-10-08 | $5.91 | $5.91 | 196,400 | — | — |
| 2019-10-07 | $5.98 | $5.98 | 703,300 | — | — |
| 2019-10-04 | $6.03 | $6.03 | 282,200 | — | — |
| 2019-10-03 | $5.90 | $5.90 | 304,900 | — | — |
| 2019-10-02 | $5.81 | $5.81 | 284,200 | — | — |
| 2019-10-01 | $5.73 | $5.73 | 225,600 | — | — |
| 2019-09-30 | $5.75 | $5.75 | 251,800 | — | — |
| 2019-09-27 | $5.69 | $5.69 | 285,800 | — | — |
| 2019-09-26 | $5.65 | $5.65 | 325,100 | — | — |
| 2019-09-25 | $5.44 | $5.44 | 332,700 | — | — |
| 2019-09-24 | $5.30 | $5.30 | 230,300 | — | — |
| 2019-09-23 | $5.28 | $5.28 | 105,600 | — | — |
| 2019-09-20 | $5.28 | $5.28 | 204,800 | — | — |
| 2019-09-19 | $5.54 | $5.54 | 327,400 | — | — |
| 2019-09-18 | $5.32 | $5.32 | 267,200 | — | — |
| 2019-09-17 | $5.45 | $5.45 | 331,400 | — | — |
| 2019-09-16 | $5.32 | $5.32 | 119,200 | — | — |
| 2019-09-13 | $5.24 | $5.24 | 476,900 | — | — |
| 2019-09-12 | $5.29 | $5.29 | 301,000 | — | — |
| 2019-09-11 | $5.30 | $5.30 | 534,700 | — | — |
| 2019-09-10 | $5.23 | $5.23 | 594,800 | — | — |
| 2019-09-09 | $5.27 | $5.27 | 592,600 | — | — |
| 2019-09-06 | $5.42 | $5.42 | 785,700 | — | — |
| 2019-09-05 | $5.35 | $5.35 | 843,200 | — | — |
| 2019-09-04 | $4.91 | $4.91 | 715,100 | — | — |
| 2019-09-03 | $4.68 | $4.68 | 863,500 | — | — |
| 2019-08-30 | $4.80 | $4.80 | 1,066,700 | — | — |
| 2019-08-29 | $5.08 | $5.08 | 845,800 | — | — |
| 2019-08-28 | $5.04 | $5.04 | 415,100 | — | — |
| 2019-08-27 | $5.11 | $5.11 | 1,157,400 | — | — |
| 2019-08-26 | $5.37 | $5.37 | 483,800 | — | — |
| 2019-08-23 | $5.39 | $5.39 | 563,400 | — | — |
| 2019-08-22 | $5.70 | $5.70 | 399,200 | — | — |
| 2019-08-21 | $5.64 | $5.64 | 477,500 | — | — |
| 2019-08-20 | $5.56 | $5.56 | 857,700 | — | — |
| 2019-08-19 | $5.36 | $5.36 | 1,932,600 | — | — |
| 2019-08-16 | $5.70 | $5.70 | 1,689,600 | — | — |
| 2019-08-15 | $5.72 | $5.72 | 2,448,400 | — | — |
| 2019-08-14 | $5.40 | $5.40 | 5,195,900 | — | — |
| 2019-08-13 | $6.00 | $6.00 | 4,626,200 | — | — |
| 2019-08-12 | $5.50 | $5.50 | 12,107,800 | — | — |
| 2019-08-09 | $12.88 | $12.88 | 503,200 | — | — |
| 2019-08-08 | $11.63 | $11.63 | 249,300 | — | — |
| 2019-08-07 | $11.64 | $11.64 | 142,100 | — | — |
| 2019-08-06 | $11.55 | $11.55 | 117,400 | — | — |
| 2019-08-05 | $11.29 | $11.29 | 276,500 | — | — |
| 2019-08-02 | $12.12 | $12.12 | 170,900 | — | — |
| 2019-08-01 | $11.85 | $11.85 | 181,000 | — | — |
| 2019-07-31 | $12.33 | $12.33 | 473,800 | — | — |
| 2019-07-30 | $12.38 | $12.38 | 230,900 | — | — |
| 2019-07-29 | $12.58 | $12.58 | 182,300 | — | — |
| 2019-07-26 | $12.20 | $12.20 | 226,300 | — | — |
| 2019-07-25 | $11.87 | $11.87 | 146,300 | — | — |
| 2019-07-24 | $11.94 | $11.94 | 271,500 | — | — |
| 2019-07-23 | $11.75 | $11.75 | 147,700 | — | — |
| 2019-07-22 | $11.85 | $11.85 | 301,400 | — | — |
| 2019-07-19 | $12.33 | $12.33 | 209,800 | — | — |
| 2019-07-18 | $12.36 | $12.36 | 179,100 | — | — |
| 2019-07-17 | $12.47 | $12.47 | 214,200 | — | — |
| 2019-07-16 | $12.28 | $12.28 | 218,900 | — | — |
| 2019-07-15 | $12.02 | $12.02 | 258,200 | — | — |
| 2019-07-12 | $12.45 | $12.45 | 241,700 | — | — |
| 2019-07-11 | $12.25 | $12.25 | 501,700 | — | — |
| 2019-07-10 | $11.97 | $11.97 | 320,000 | — | — |
| 2019-07-09 | $12.04 | $12.04 | 383,500 | — | — |
| 2019-07-08 | $11.93 | $11.93 | 187,900 | — | — |
| 2019-07-05 | $12.00 | $12.00 | 316,000 | — | — |
| 2019-07-03 | $12.03 | $12.03 | 456,300 | — | — |
| 2019-07-02 | $12.02 | $12.02 | 156,300 | — | — |
| 2019-07-01 | $11.86 | $11.86 | 622,900 | — | — |
| 2019-06-28 | $11.70 | $11.70 | 562,400 | — | — |
| 2019-06-27 | $11.48 | $11.48 | 568,600 | — | — |
| 2019-06-26 | $11.50 | $11.50 | 659,400 | — | — |
| 2019-06-25 | $11.16 | $11.16 | 193,400 | — | — |
| 2019-06-24 | $11.29 | $11.29 | 266,800 | — | — |
| 2019-06-21 | $11.30 | $11.30 | 149,900 | — | — |
| 2019-06-20 | $11.29 | $11.29 | 395,400 | — | — |
| 2019-06-19 | $11.11 | $11.11 | 210,800 | — | — |
| 2019-06-18 | $11.36 | $11.36 | 378,400 | — | — |
| 2019-06-17 | $11.50 | $11.50 | 231,500 | — | — |
| 2019-06-14 | $11.38 | $11.38 | 382,200 | — | — |
| 2019-06-13 | $11.68 | $11.68 | 517,400 | — | — |
| 2019-06-12 | $12.04 | $12.04 | 1,535,000 | — | — |
| 2019-06-11 | $11.32 | $11.32 | 891,000 | — | — |
| 2019-06-10 | $10.47 | $10.47 | 320,700 | — | — |
| 2019-06-07 | $10.02 | $10.02 | 186,300 | — | — |
| 2019-06-06 | $10.22 | $10.22 | 542,900 | — | — |
| 2019-06-05 | $10.33 | $10.33 | 367,900 | — | — |
| 2019-06-04 | $10.23 | $10.23 | 343,700 | — | — |
| 2019-06-03 | $9.80 | $9.80 | 455,700 | — | — |
| 2019-05-31 | $9.95 | $9.95 | 439,400 | — | — |
| 2019-05-30 | $9.95 | $9.95 | 1,360,600 | — | — |
| 2019-05-29 | $9.39 | $9.39 | 282,200 | — | — |
| 2019-05-28 | $9.32 | $9.32 | 2,357,900 | — | — |
| 2019-05-24 | $9.79 | $9.79 | 647,400 | — | — |
| 2019-05-23 | $9.07 | $9.07 | 240,500 | — | — |
| 2019-05-22 | $9.27 | $9.27 | 453,900 | — | — |
| 2019-05-21 | $9.51 | $9.51 | 766,100 | — | — |
| 2019-05-20 | $9.44 | $9.44 | 276,900 | — | — |
| 2019-05-17 | $9.44 | $9.44 | 192,000 | — | — |
| 2019-05-16 | $10.00 | $10.00 | 250,800 | — | — |
| 2019-05-15 | $9.99 | $9.99 | 281,400 | — | — |
| 2019-05-14 | $9.68 | $9.68 | 240,500 | — | — |
| 2019-05-13 | $10.02 | $10.02 | 139,700 | — | — |
| 2019-05-10 | $10.26 | $10.26 | 455,000 | — | — |
| 2019-05-09 | $10.24 | $10.24 | 304,800 | — | — |
| 2019-05-08 | $10.18 | $10.18 | 203,400 | — | — |
| 2019-05-07 | $9.85 | $9.85 | 131,400 | — | — |
| 2019-05-06 | $10.31 | $10.31 | 257,100 | — | — |
| 2019-05-03 | $10.38 | $10.38 | 476,300 | — | — |
| 2019-05-02 | $10.03 | $10.03 | 170,600 | — | — |
| 2019-05-01 | $9.86 | $9.86 | 172,000 | — | — |
| 2019-04-30 | $10.00 | $10.00 | 276,800 | — | — |
| 2019-04-29 | $9.53 | $9.53 | 315,400 | — | — |
| 2019-04-26 | $9.63 | $9.63 | 357,400 | — | — |
| 2019-04-25 | $9.31 | $9.31 | 1,437,000 | — | — |
| 2019-04-24 | $9.74 | $9.74 | 554,700 | — | — |
| 2019-04-23 | $11.27 | $11.27 | 341,500 | — | — |
| 2019-04-22 | $11.27 | $11.27 | 125,300 | — | — |
| 2019-04-18 | $11.23 | $11.23 | 173,200 | — | — |
| 2019-04-17 | $11.72 | $11.72 | 349,300 | — | — |
| 2019-04-16 | $11.67 | $11.67 | 411,900 | — | — |
| 2019-04-15 | $12.02 | $12.02 | 490,400 | — | — |
| 2019-04-12 | $11.24 | $11.24 | 355,700 | — | — |
| 2019-04-11 | $10.81 | $10.81 | 266,300 | — | — |
| 2019-04-10 | $10.87 | $10.87 | 236,600 | — | — |
| 2019-04-09 | $10.73 | $10.73 | 114,000 | — | — |
| 2019-04-08 | $10.80 | $10.80 | 86,100 | — | — |
| 2019-04-05 | $10.89 | $10.89 | 228,300 | — | — |
| 2019-04-04 | $10.90 | $10.90 | 175,000 | — | — |
| 2019-04-03 | $10.89 | $10.89 | 235,500 | — | — |
| 2019-04-02 | $10.97 | $10.97 | 165,600 | — | — |
| 2019-04-01 | $11.05 | $11.05 | 238,900 | — | — |
| 2019-03-29 | $10.95 | $10.95 | 264,000 | — | — |
| 2019-03-28 | $10.96 | $10.96 | 443,500 | — | — |
| 2019-03-27 | $10.85 | $10.85 | 696,800 | — | — |
| 2019-03-26 | $11.20 | $11.20 | 1,127,800 | — | — |
| 2019-03-25 | $11.64 | $11.64 | 1,345,300 | — | — |
| 2019-03-22 | $11.31 | $11.31 | 696,800 | — | — |
| 2019-03-21 | $11.90 | $11.90 | 315,000 | — | — |
| 2019-03-20 | $12.57 | $12.57 | 196,000 | — | — |
| 2019-03-19 | $12.74 | $12.74 | 292,800 | — | — |
| 2019-03-18 | $12.60 | $12.60 | 268,900 | — | — |
| 2019-03-15 | $12.41 | $12.41 | 596,800 | — | — |
| 2019-03-14 | $12.02 | $12.02 | 289,300 | — | — |
| 2019-03-13 | $12.04 | $12.04 | 258,800 | — | — |
| 2019-03-12 | $12.13 | $12.13 | 305,500 | — | — |
| 2019-03-11 | $12.23 | $12.23 | 351,000 | — | — |
| 2019-03-08 | $11.92 | $11.92 | 604,800 | — | — |
| 2019-03-07 | $10.65 | $10.65 | 581,700 | — | — |
| 2019-03-06 | $11.01 | $11.01 | 507,800 | — | — |
| 2019-03-05 | $11.22 | $11.22 | 148,500 | — | — |
| 2019-03-04 | $11.13 | $11.13 | 261,000 | — | — |
| 2019-03-01 | $11.00 | $11.00 | 769,200 | — | — |
| 2019-02-28 | $11.23 | $11.23 | 736,600 | — | — |
| 2019-02-27 | $11.40 | $11.40 | 462,600 | — | — |
| 2019-02-26 | $11.59 | $11.59 | 150,700 | — | — |
| 2019-02-25 | $11.60 | $11.60 | 181,200 | — | — |
| 2019-02-22 | $11.62 | $11.62 | 198,200 | — | — |
| 2019-02-21 | $11.20 | $11.20 | 329,700 | — | — |
| 2019-02-20 | $11.10 | $11.10 | 834,800 | — | — |
| 2019-02-19 | $11.10 | $11.10 | 372,800 | — | — |
| 2019-02-15 | $11.74 | $11.74 | 213,600 | — | — |
| 2019-02-14 | $11.87 | $11.87 | 134,600 | — | — |
| 2019-02-13 | $11.56 | $11.56 | 166,200 | — | — |
| 2019-02-12 | $11.90 | $11.90 | 271,900 | — | — |
| 2019-02-11 | $11.94 | $11.94 | 137,400 | — | — |
| 2019-02-08 | $12.00 | $12.00 | 116,800 | — | — |
| 2019-02-07 | $12.00 | $12.00 | 291,400 | — | — |
| 2019-02-06 | $12.49 | $12.49 | 184,000 | — | — |
| 2019-02-05 | $12.96 | $12.96 | 195,600 | — | — |
| 2019-02-04 | $12.96 | $12.96 | 182,100 | — | — |
| 2019-02-01 | $12.85 | $12.85 | 450,900 | — | — |
| 2019-01-31 | $12.96 | $12.96 | 362,100 | — | — |
| 2019-01-30 | $12.59 | $12.59 | 317,900 | — | — |
| 2019-01-29 | $12.50 | $12.50 | 238,300 | — | — |
| 2019-01-28 | $12.47 | $12.47 | 115,900 | — | — |
| 2019-01-25 | $12.43 | $12.43 | 155,700 | — | — |
| 2019-01-24 | $12.35 | $12.35 | 417,600 | — | — |
| 2019-01-23 | $12.38 | $12.38 | 287,300 | — | — |
| 2019-01-22 | $12.51 | $12.51 | 234,900 | — | — |
| 2019-01-18 | $12.54 | $12.54 | 325,000 | — | — |
| 2019-01-17 | $12.19 | $12.19 | 1,258,000 | — | — |
| 2019-01-16 | $12.64 | $12.64 | 217,800 | — | — |
| 2019-01-15 | $12.65 | $12.65 | 188,300 | — | — |
| 2019-01-14 | $12.60 | $12.60 | 177,700 | — | — |
| 2019-01-11 | $12.75 | $12.75 | 937,700 | — | — |
| 2019-01-10 | $12.96 | $12.96 | 1,775,100 | — | — |
| 2019-01-09 | $12.71 | $12.71 | 854,900 | — | — |
| 2019-01-08 | $12.10 | $12.10 | 670,800 | — | — |
| 2019-01-07 | $11.54 | $11.54 | 355,400 | — | — |
| 2019-01-04 | $11.30 | $11.30 | 468,000 | — | — |
| 2019-01-03 | $10.73 | $10.73 | 204,400 | — | — |
| 2019-01-02 | $10.92 | $10.92 | 228,100 | — | — |