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
- 1996-05-23 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 | $7.27 | $25.82 | 48,200 | — | — |
| 2019-12-30 | $7.28 | $25.86 | 62,500 | — | — |
| 2019-12-27 | $7.15 | $25.40 | 36,600 | — | — |
| 2019-12-26 | $7.20 | $25.57 | 39,300 | — | — |
| 2019-12-24 | $7.25 | $25.75 | 31,600 | — | — |
| 2019-12-23 | $7.33 | $26.04 | 93,200 | — | — |
| 2019-12-20 | $7.25 | $25.75 | 163,200 | — | — |
| 2019-12-19 | $7.23 | $25.68 | 39,000 | — | — |
| 2019-12-18 | $7.21 | $25.61 | 95,700 | — | — |
| 2019-12-17 | $7.26 | $25.79 | 65,100 | — | — |
| 2019-12-16 | $7.17 | $25.47 | 50,700 | — | — |
| 2019-12-13 | $7.14 | $25.36 | 80,700 | — | — |
| 2019-12-12 | $7.10 | $25.22 | 138,100 | — | — |
| 2019-12-11 | $6.96 | $24.72 | 76,300 | — | — |
| 2019-12-10 | $6.87 | $24.40 | 80,600 | — | — |
| 2019-12-09 | $6.62 | $23.51 | 69,600 | — | — |
| 2019-12-06 | $6.39 | $22.70 | 173,200 | — | — |
| 2019-12-05 | $6.40 | $22.73 | 40,600 | — | — |
| 2019-12-04 | $6.41 | $22.77 | 206,400 | — | — |
| 2019-12-03 | $6.26 | $22.24 | 35,700 | — | — |
| 2019-12-02 | $6.27 | $22.27 | 49,200 | — | — |
| 2019-11-29 | $6.37 | $22.63 | 18,700 | — | — |
| 2019-11-27 | $6.55 | $23.27 | 32,000 | — | — |
| 2019-11-26 | $6.42 | $22.80 | 46,200 | — | — |
| 2019-11-25 | $6.51 | $23.12 | 150,700 | — | — |
| 2019-11-22 | $6.38 | $22.66 | 83,800 | — | — |
| 2019-11-21 | $6.28 | $22.31 | 90,400 | — | — |
| 2019-11-20 | $6.33 | $22.48 | 97,700 | — | — |
| 2019-11-19 | $6.35 | $22.55 | 63,800 | — | — |
| 2019-11-18 | $6.26 | $22.24 | 36,500 | — | — |
| 2019-11-15 | $6.30 | $22.38 | 73,200 | — | — |
| 2019-11-14 | $6.46 | $22.95 | 88,400 | — | — |
| 2019-11-13 | $6.89 | $24.47 | 171,700 | — | — |
| 2019-11-12 | $6.89 | $24.47 | 75,000 | — | — |
| 2019-11-11 | $6.83 | $24.26 | 71,100 | — | — |
| 2019-11-08 | $6.93 | $24.61 | 66,400 | — | — |
| 2019-11-07 | $6.87 | $24.40 | 54,100 | — | — |
| 2019-11-06 | $7.04 | $25.01 | 36,700 | — | — |
| 2019-11-05 | $7.02 | $24.93 | 85,300 | — | — |
| 2019-11-04 | $6.95 | $24.69 | 78,500 | — | — |
| 2019-11-01 | $7.00 | $24.86 | 46,800 | — | — |
| 2019-10-31 | $6.84 | $24.30 | 169,000 | — | — |
| 2019-10-30 | $6.73 | $23.90 | 107,800 | — | — |
| 2019-10-29 | $6.75 | $23.98 | 127,100 | — | — |
| 2019-10-28 | $6.64 | $23.58 | 77,400 | — | — |
| 2019-10-25 | $6.34 | $22.52 | 58,100 | — | — |
| 2019-10-24 | $6.36 | $22.59 | 33,500 | — | — |
| 2019-10-23 | $6.41 | $22.77 | 34,100 | — | — |
| 2019-10-22 | $6.37 | $22.63 | 80,700 | — | — |
| 2019-10-21 | $6.21 | $22.06 | 48,300 | — | — |
| 2019-10-18 | $6.09 | $21.63 | 42,500 | — | — |
| 2019-10-17 | $6.04 | $21.45 | 36,800 | — | — |
| 2019-10-16 | $5.91 | $20.99 | 46,200 | — | — |
| 2019-10-15 | $5.93 | $21.06 | 30,300 | — | — |
| 2019-10-14 | $5.79 | $20.57 | 49,800 | — | — |
| 2019-10-11 | $5.85 | $20.78 | 87,300 | — | — |
| 2019-10-10 | $5.67 | $20.14 | 38,000 | — | — |
| 2019-10-09 | $5.65 | $20.07 | 57,200 | — | — |
| 2019-10-08 | $5.63 | $20.00 | 63,700 | — | — |
| 2019-10-07 | $5.78 | $20.53 | 81,000 | — | — |
| 2019-10-04 | $5.81 | $20.64 | 127,300 | — | — |
| 2019-10-03 | $5.69 | $20.21 | 143,300 | — | — |
| 2019-10-02 | $5.88 | $20.89 | 229,100 | — | — |
| 2019-10-01 | $6.15 | $21.84 | 384,700 | — | — |
| 2019-09-30 | $6.40 | $22.73 | 235,100 | — | — |
| 2019-09-27 | $6.17 | $21.92 | 249,700 | — | — |
| 2019-09-26 | $6.00 | $21.31 | 352,400 | — | — |
| 2019-09-25 | $6.06 | $21.52 | 267,500 | — | — |
| 2019-09-24 | $6.23 | $22.13 | 217,600 | — | — |
| 2019-09-23 | $6.17 | $21.92 | 365,900 | — | — |
| 2019-09-20 | $6.60 | $23.44 | 787,000 | — | — |
| 2019-09-19 | $6.61 | $23.48 | 177,900 | — | — |
| 2019-09-18 | $6.43 | $22.84 | 230,000 | — | — |
| 2019-09-17 | $6.21 | $22.06 | 134,400 | — | — |
| 2019-09-16 | $6.20 | $22.02 | 137,000 | — | — |
| 2019-09-13 | $6.11 | $21.70 | 120,600 | — | — |
| 2019-09-12 | $5.95 | $21.13 | 147,200 | — | — |
| 2019-09-11 | $6.02 | $21.38 | 235,500 | — | — |
| 2019-09-10 | $5.38 | $19.11 | 181,400 | — | — |
| 2019-09-09 | $5.43 | $19.29 | 110,600 | — | — |
| 2019-09-06 | $5.25 | $18.65 | 39,300 | — | — |
| 2019-09-05 | $5.15 | $18.29 | 83,800 | — | — |
| 2019-09-04 | $4.84 | $17.19 | 32,400 | — | — |
| 2019-09-03 | $4.73 | $16.80 | 49,000 | — | — |
| 2019-08-30 | $4.75 | $16.87 | 53,400 | — | — |
| 2019-08-29 | $4.82 | $17.12 | 50,300 | — | — |
| 2019-08-28 | $4.68 | $16.62 | 115,600 | — | — |
| 2019-08-27 | $4.58 | $16.27 | 60,600 | — | — |
| 2019-08-26 | $4.60 | $16.34 | 65,700 | — | — |
| 2019-08-23 | $4.47 | $15.88 | 76,700 | — | — |
| 2019-08-22 | $4.58 | $16.27 | 78,700 | — | — |
| 2019-08-21 | $4.65 | $16.52 | 60,400 | — | — |
| 2019-08-20 | $4.59 | $16.30 | 46,100 | — | — |
| 2019-08-19 | $4.58 | $16.27 | 220,500 | — | — |
| 2019-08-16 | $4.45 | $15.81 | 73,200 | — | — |
| 2019-08-15 | $4.42 | $15.70 | 69,400 | — | — |
| 2019-08-14 | $4.39 | $15.59 | 166,500 | — | — |
| 2019-08-13 | $4.59 | $16.30 | 180,900 | — | — |
| 2019-08-12 | $4.61 | $16.37 | 100,800 | — | — |
| 2019-08-09 | $4.71 | $16.73 | 183,900 | — | — |
| 2019-08-08 | $4.74 | $16.84 | 144,100 | — | — |
| 2019-08-07 | $4.56 | $16.20 | 76,300 | — | — |
| 2019-08-06 | $4.64 | $16.48 | 411,000 | — | — |
| 2019-08-05 | $5.00 | $17.76 | 150,200 | — | — |
| 2019-08-02 | $5.07 | $18.01 | 107,600 | — | — |
| 2019-08-01 | $5.13 | $18.22 | 158,100 | — | — |
| 2019-07-31 | $5.01 | $17.80 | 112,700 | — | — |
| 2019-07-30 | $4.85 | $17.23 | 117,900 | — | — |
| 2019-07-29 | $4.75 | $16.87 | 119,200 | — | — |
| 2019-07-26 | $4.67 | $16.59 | 187,700 | — | — |
| 2019-07-25 | $4.85 | $17.23 | 247,500 | — | — |
| 2019-07-24 | $4.80 | $17.05 | 345,500 | — | — |
| 2019-07-23 | $4.88 | $17.33 | 402,700 | — | — |
| 2019-07-22 | $5.24 | $18.61 | 130,400 | — | — |
| 2019-07-19 | $5.08 | $18.04 | 391,900 | — | — |
| 2019-07-18 | $5.63 | $20.00 | 389,300 | — | — |
| 2019-07-17 | $5.93 | $21.06 | 207,800 | — | — |
| 2019-07-16 | $6.13 | $21.77 | 115,800 | — | — |
| 2019-07-15 | $6.17 | $21.92 | 79,500 | — | — |
| 2019-07-12 | $6.29 | $22.34 | 52,900 | — | — |
| 2019-07-11 | $6.29 | $22.34 | 118,900 | — | — |
| 2019-07-10 | $6.19 | $21.99 | 147,700 | — | — |
| 2019-07-09 | $6.19 | $21.99 | 47,100 | — | — |
| 2019-07-08 | $6.23 | $22.13 | 177,900 | — | — |
| 2019-07-05 | $6.12 | $21.74 | 111,800 | — | — |
| 2019-07-03 | $6.31 | $22.41 | 41,600 | — | — |
| 2019-07-02 | $6.51 | $23.12 | 282,900 | — | — |
| 2019-07-01 | $6.79 | $24.12 | 209,800 | — | — |
| 2019-06-28 | $6.74 | $23.94 | 2,404,400 | — | — |
| 2019-06-27 | $6.36 | $22.59 | 108,500 | — | — |
| 2019-06-26 | $6.25 | $22.20 | 140,500 | — | — |
| 2019-06-25 | $6.35 | $22.55 | 195,400 | — | — |
| 2019-06-24 | $6.47 | $22.98 | 145,900 | — | — |
| 2019-06-21 | $6.51 | $23.12 | 127,000 | — | — |
| 2019-06-20 | $6.52 | $23.16 | 139,000 | — | — |
| 2019-06-19 | $6.54 | $23.23 | 99,300 | — | — |
| 2019-06-18 | $6.70 | $23.80 | 122,500 | — | — |
| 2019-06-17 | $6.75 | $23.98 | 105,600 | — | — |
| 2019-06-14 | $6.73 | $23.90 | 83,100 | — | — |
| 2019-06-13 | $6.52 | $23.16 | 106,400 | — | — |
| 2019-06-12 | $6.39 | $22.70 | 303,100 | — | — |
| 2019-06-11 | $6.54 | $23.23 | 185,600 | — | — |
| 2019-06-10 | $6.91 | $24.54 | 175,400 | — | — |
| 2019-06-07 | $6.75 | $23.98 | 109,400 | — | — |
| 2019-06-06 | $6.74 | $23.94 | 163,400 | — | — |
| 2019-06-05 | $6.60 | $23.44 | 93,000 | — | — |
| 2019-06-04 | $6.72 | $23.87 | 109,100 | — | — |
| 2019-06-03 | $6.50 | $23.09 | 75,800 | — | — |
| 2019-05-31 | $6.67 | $23.69 | 70,600 | — | — |
| 2019-05-30 | $6.77 | $24.05 | 71,600 | — | — |
| 2019-05-29 | $6.74 | $23.94 | 110,500 | — | — |
| 2019-05-28 | $6.64 | $23.58 | 77,500 | — | — |
| 2019-05-24 | $6.69 | $23.76 | 102,200 | — | — |
| 2019-05-23 | $6.48 | $23.02 | 59,500 | — | — |
| 2019-05-22 | $6.40 | $22.73 | 107,700 | — | — |
| 2019-05-21 | $6.72 | $23.87 | 257,300 | — | — |
| 2019-05-20 | $7.04 | $25.01 | 181,200 | — | — |
| 2019-05-17 | $7.28 | $25.86 | 37,700 | — | — |
| 2019-05-16 | $7.35 | $26.11 | 35,900 | — | — |
| 2019-05-15 | $7.37 | $26.18 | 120,900 | — | — |
| 2019-05-14 | $7.47 | $26.53 | 49,500 | — | — |
| 2019-05-13 | $7.52 | $26.71 | 96,400 | — | — |
| 2019-05-10 | $7.76 | $27.56 | 145,700 | — | — |
| 2019-05-09 | $7.60 | $26.99 | 89,500 | — | — |
| 2019-05-08 | $7.58 | $26.92 | 132,000 | — | — |
| 2019-05-07 | $7.42 | $26.36 | 368,400 | — | — |
| 2019-05-06 | $7.35 | $26.11 | 81,000 | — | — |
| 2019-05-03 | $7.37 | $26.18 | 136,300 | — | — |
| 2019-05-02 | $7.01 | $24.90 | 93,700 | — | — |
| 2019-05-01 | $6.90 | $24.51 | 55,700 | — | — |
| 2019-04-30 | $6.81 | $24.19 | 75,300 | — | — |
| 2019-04-29 | $6.83 | $24.26 | 42,400 | — | — |
| 2019-04-26 | $6.63 | $23.55 | 18,400 | — | — |
| 2019-04-25 | $6.40 | $22.73 | 53,500 | — | — |
| 2019-04-24 | $6.78 | $24.08 | 22,100 | — | — |
| 2019-04-23 | $6.80 | $24.15 | 38,900 | — | — |
| 2019-04-22 | $6.84 | $24.30 | 70,300 | — | — |
| 2019-04-18 | $6.85 | $24.33 | 32,500 | — | — |
| 2019-04-17 | $6.92 | $24.58 | 47,000 | — | — |
| 2019-04-16 | $7.02 | $24.93 | 57,800 | — | — |
| 2019-04-15 | $7.02 | $24.93 | 113,000 | — | — |
| 2019-04-12 | $6.88 | $24.44 | 57,800 | — | — |
| 2019-04-11 | $6.85 | $24.33 | 45,300 | — | — |
| 2019-04-10 | $6.99 | $24.83 | 46,500 | — | — |
| 2019-04-09 | $6.99 | $24.83 | 33,400 | — | — |
| 2019-04-08 | $6.98 | $24.79 | 54,800 | — | — |
| 2019-04-05 | $6.94 | $24.65 | 40,100 | — | — |
| 2019-04-04 | $6.94 | $24.65 | 53,500 | — | — |
| 2019-04-03 | $6.95 | $24.69 | 42,600 | — | — |
| 2019-04-02 | $6.97 | $24.76 | 75,600 | — | — |
| 2019-04-01 | $7.03 | $24.97 | 121,300 | — | — |
| 2019-03-29 | $6.90 | $24.51 | 72,900 | — | — |
| 2019-03-28 | $6.86 | $24.37 | 59,200 | — | — |
| 2019-03-27 | $6.67 | $23.69 | 39,300 | — | — |
| 2019-03-26 | $6.77 | $24.05 | 96,100 | — | — |
| 2019-03-25 | $6.41 | $22.77 | 51,200 | — | — |
| 2019-03-22 | $6.07 | $21.56 | 76,700 | — | — |
| 2019-03-21 | $6.55 | $23.27 | 66,500 | — | — |
| 2019-03-20 | $6.45 | $22.91 | 44,300 | — | — |
| 2019-03-19 | $6.10 | $21.67 | 64,200 | — | — |
| 2019-03-18 | $6.05 | $21.49 | 94,300 | — | — |
| 2019-03-15 | $6.21 | $22.06 | 61,100 | — | — |
| 2019-03-14 | $6.23 | $22.13 | 142,800 | — | — |
| 2019-03-13 | $6.57 | $23.34 | 41,500 | — | — |
| 2019-03-12 | $6.52 | $23.16 | 30,400 | — | — |
| 2019-03-11 | $6.60 | $23.44 | 41,700 | — | — |
| 2019-03-08 | $6.54 | $23.23 | 106,000 | — | — |
| 2019-03-07 | $6.88 | $24.44 | 35,400 | — | — |
| 2019-03-06 | $6.88 | $24.44 | 84,200 | — | — |
| 2019-03-05 | $7.05 | $25.04 | 171,800 | — | — |
| 2019-03-04 | $6.89 | $24.47 | 189,900 | — | — |
| 2019-03-01 | $6.98 | $24.79 | 198,700 | — | — |
| 2019-02-28 | $7.09 | $25.18 | 635,400 | — | — |
| 2019-02-27 | $6.55 | $23.27 | 273,600 | — | — |
| 2019-02-26 | $6.94 | $24.65 | 411,700 | — | — |
| 2019-02-25 | $6.52 | $23.16 | 133,800 | — | — |
| 2019-02-22 | $6.37 | $22.63 | 189,500 | — | — |
| 2019-02-21 | $5.92 | $21.03 | 79,700 | — | — |
| 2019-02-20 | $5.80 | $20.60 | 113,800 | — | — |
| 2019-02-19 | $5.70 | $20.25 | 56,700 | — | — |
| 2019-02-15 | $5.64 | $20.03 | 112,200 | — | — |
| 2019-02-14 | $5.56 | $19.75 | 13,200 | — | — |
| 2019-02-13 | $5.66 | $20.10 | 45,600 | — | — |
| 2019-02-12 | $5.49 | $19.50 | 110,600 | — | — |
| 2019-02-11 | $5.42 | $19.25 | 22,700 | — | — |
| 2019-02-08 | $5.42 | $19.25 | 45,400 | — | — |
| 2019-02-07 | $5.33 | $18.93 | 36,300 | — | — |
| 2019-02-06 | $5.30 | $18.83 | 10,900 | — | — |
| 2019-02-05 | $5.29 | $18.79 | 130,600 | — | — |
| 2019-02-04 | $5.48 | $19.46 | 30,000 | — | — |
| 2019-02-01 | $5.70 | $20.25 | 91,100 | — | — |
| 2019-01-31 | $5.29 | $18.79 | 75,100 | — | — |
| 2019-01-30 | $5.28 | $18.75 | 48,000 | — | — |
| 2019-01-29 | $5.25 | $18.65 | 35,200 | — | — |
| 2019-01-28 | $5.21 | $18.51 | 78,000 | — | — |
| 2019-01-25 | $5.30 | $18.83 | 26,000 | — | — |
| 2019-01-24 | $5.25 | $18.65 | 99,000 | — | — |
| 2019-01-23 | $5.07 | $18.01 | 21,600 | — | — |
| 2019-01-22 | $5.11 | $18.15 | 170,400 | — | — |
| 2019-01-18 | $5.21 | $18.51 | 90,200 | — | — |
| 2019-01-17 | $5.28 | $18.75 | 110,100 | — | — |
| 2019-01-16 | $5.10 | $18.11 | 79,300 | — | — |
| 2019-01-15 | $5.20 | $18.47 | 88,000 | — | — |
| 2019-01-14 | $5.09 | $18.08 | 74,100 | — | — |
| 2019-01-11 | $5.19 | $18.43 | 136,500 | — | — |
| 2019-01-10 | $5.14 | $18.26 | 15,600 | — | — |
| 2019-01-09 | $5.19 | $18.43 | 51,900 | — | — |
| 2019-01-08 | $5.12 | $18.19 | 174,200 | — | — |
| 2019-01-07 | $5.09 | $18.08 | 69,300 | — | — |
| 2019-01-04 | $4.94 | $17.55 | 50,400 | — | — |
| 2019-01-03 | $4.59 | $16.30 | 29,000 | — | — |
| 2019-01-02 | $4.77 | $16.94 | 55,100 | — | — |