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
- 2014-04-02 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 | $8.16 | $8.16 | 1,413,300 | — | — |
| 2019-12-30 | $7.93 | $7.93 | 1,125,600 | — | — |
| 2019-12-27 | $8.38 | $8.38 | 641,000 | — | — |
| 2019-12-26 | $8.60 | $8.60 | 651,100 | — | — |
| 2019-12-24 | $8.64 | $8.64 | 489,800 | — | — |
| 2019-12-23 | $8.60 | $8.60 | 1,618,000 | — | — |
| 2019-12-20 | $8.47 | $8.47 | 2,703,500 | — | — |
| 2019-12-19 | $7.72 | $7.72 | 2,662,000 | — | — |
| 2019-12-18 | $7.22 | $7.22 | 900,100 | — | — |
| 2019-12-17 | $6.94 | $6.94 | 934,000 | — | — |
| 2019-12-16 | $7.28 | $7.28 | 675,800 | — | — |
| 2019-12-13 | $7.32 | $7.32 | 994,000 | — | — |
| 2019-12-12 | $7.30 | $7.30 | 1,153,600 | — | — |
| 2019-12-11 | $7.77 | $7.77 | 492,500 | — | — |
| 2019-12-10 | $7.99 | $7.99 | 487,700 | — | — |
| 2019-12-09 | $7.91 | $7.91 | 581,100 | — | — |
| 2019-12-06 | $7.87 | $7.87 | 773,900 | — | — |
| 2019-12-05 | $7.59 | $7.59 | 356,900 | — | — |
| 2019-12-04 | $7.61 | $7.61 | 928,200 | — | — |
| 2019-12-03 | $7.72 | $7.72 | 912,300 | — | — |
| 2019-12-02 | $7.74 | $7.74 | 525,500 | — | — |
| 2019-11-29 | $8.08 | $8.08 | 228,500 | — | — |
| 2019-11-27 | $8.28 | $8.28 | 1,204,000 | — | — |
| 2019-11-26 | $8.52 | $8.52 | 1,225,600 | — | — |
| 2019-11-25 | $8.67 | $8.67 | 1,639,600 | — | — |
| 2019-11-22 | $8.32 | $8.32 | 756,100 | — | — |
| 2019-11-21 | $8.02 | $8.02 | 838,000 | — | — |
| 2019-11-20 | $7.66 | $7.66 | 481,300 | — | — |
| 2019-11-19 | $7.75 | $7.75 | 655,500 | — | — |
| 2019-11-18 | $7.84 | $7.84 | 1,152,600 | — | — |
| 2019-11-15 | $8.09 | $8.09 | 752,700 | — | — |
| 2019-11-14 | $8.09 | $8.09 | 375,100 | — | — |
| 2019-11-13 | $8.04 | $8.04 | 481,400 | — | — |
| 2019-11-12 | $8.25 | $8.25 | 750,000 | — | — |
| 2019-11-11 | $7.77 | $7.77 | 744,400 | — | — |
| 2019-11-08 | $7.93 | $7.93 | 700,800 | — | — |
| 2019-11-07 | $7.98 | $7.98 | 1,507,000 | — | — |
| 2019-11-06 | $8.50 | $8.50 | 942,400 | — | — |
| 2019-11-05 | $8.84 | $8.84 | 692,900 | — | — |
| 2019-11-04 | $8.44 | $8.44 | 379,200 | — | — |
| 2019-11-01 | $8.51 | $8.51 | 438,200 | — | — |
| 2019-10-31 | $8.50 | $8.50 | 417,200 | — | — |
| 2019-10-30 | $8.86 | $8.86 | 540,200 | — | — |
| 2019-10-29 | $8.90 | $8.90 | 430,900 | — | — |
| 2019-10-28 | $8.78 | $8.78 | 511,900 | — | — |
| 2019-10-25 | $8.80 | $8.80 | 428,500 | — | — |
| 2019-10-24 | $8.70 | $8.70 | 538,800 | — | — |
| 2019-10-23 | $8.37 | $8.37 | 418,200 | — | — |
| 2019-10-22 | $8.61 | $8.61 | 328,000 | — | — |
| 2019-10-21 | $8.84 | $8.84 | 331,000 | — | — |
| 2019-10-18 | $8.80 | $8.80 | 401,000 | — | — |
| 2019-10-17 | $9.00 | $9.00 | 510,900 | — | — |
| 2019-10-16 | $8.84 | $8.84 | 889,600 | — | — |
| 2019-10-15 | $8.70 | $8.70 | 636,200 | — | — |
| 2019-10-14 | $8.26 | $8.26 | 349,100 | — | — |
| 2019-10-11 | $8.40 | $8.40 | 654,100 | — | — |
| 2019-10-10 | $8.25 | $8.25 | 779,000 | — | — |
| 2019-10-09 | $8.49 | $8.49 | 430,800 | — | — |
| 2019-10-08 | $8.46 | $8.46 | 385,600 | — | — |
| 2019-10-07 | $8.55 | $8.55 | 443,900 | — | — |
| 2019-10-04 | $8.58 | $8.58 | 403,400 | — | — |
| 2019-10-03 | $8.48 | $8.48 | 788,000 | — | — |
| 2019-10-02 | $8.25 | $8.25 | 509,900 | — | — |
| 2019-10-01 | $8.35 | $8.35 | 660,300 | — | — |
| 2019-09-30 | $8.71 | $8.71 | 890,300 | — | — |
| 2019-09-27 | $8.65 | $8.65 | 595,700 | — | — |
| 2019-09-26 | $8.86 | $8.86 | 582,200 | — | — |
| 2019-09-25 | $9.23 | $9.23 | 1,003,900 | — | — |
| 2019-09-24 | $8.88 | $8.88 | 864,900 | — | — |
| 2019-09-23 | $9.19 | $9.19 | 490,800 | — | — |
| 2019-09-20 | $9.39 | $9.39 | 1,416,600 | — | — |
| 2019-09-19 | $9.60 | $9.60 | 475,100 | — | — |
| 2019-09-18 | $9.46 | $9.46 | 642,500 | — | — |
| 2019-09-17 | $9.41 | $9.41 | 531,700 | — | — |
| 2019-09-16 | $9.17 | $9.17 | 629,500 | — | — |
| 2019-09-13 | $9.07 | $9.07 | 1,626,900 | — | — |
| 2019-09-12 | $9.39 | $9.39 | 356,700 | — | — |
| 2019-09-11 | $9.55 | $9.55 | 466,500 | — | — |
| 2019-09-10 | $9.43 | $9.43 | 825,500 | — | — |
| 2019-09-09 | $9.58 | $9.58 | 565,400 | — | — |
| 2019-09-06 | $10.04 | $10.04 | 444,300 | — | — |
| 2019-09-05 | $10.13 | $10.13 | 715,900 | — | — |
| 2019-09-04 | $9.81 | $9.81 | 514,800 | — | — |
| 2019-09-03 | $9.72 | $9.72 | 1,171,700 | — | — |
| 2019-08-30 | $10.23 | $10.23 | 452,200 | — | — |
| 2019-08-29 | $10.46 | $10.46 | 418,800 | — | — |
| 2019-08-28 | $10.25 | $10.25 | 587,400 | — | — |
| 2019-08-27 | $9.94 | $9.94 | 634,400 | — | — |
| 2019-08-26 | $10.17 | $10.17 | 531,100 | — | — |
| 2019-08-23 | $10.11 | $10.11 | 847,000 | — | — |
| 2019-08-22 | $10.48 | $10.48 | 807,700 | — | — |
| 2019-08-21 | $10.73 | $10.73 | 1,233,000 | — | — |
| 2019-08-20 | $10.47 | $10.47 | 1,871,400 | — | — |
| 2019-08-19 | $9.78 | $9.78 | 910,500 | — | — |
| 2019-08-16 | $9.80 | $9.80 | 678,000 | — | — |
| 2019-08-15 | $9.45 | $9.45 | 691,900 | — | — |
| 2019-08-14 | $9.49 | $9.49 | 1,117,000 | — | — |
| 2019-08-13 | $10.17 | $10.17 | 1,307,800 | — | — |
| 2019-08-12 | $9.52 | $9.52 | 716,600 | — | — |
| 2019-08-09 | $9.64 | $9.64 | 596,500 | — | — |
| 2019-08-08 | $9.61 | $9.61 | 895,100 | — | — |
| 2019-08-07 | $9.46 | $9.46 | 892,300 | — | — |
| 2019-08-06 | $9.14 | $9.14 | 1,638,400 | — | — |
| 2019-08-05 | $9.84 | $9.84 | 1,970,900 | — | — |
| 2019-08-02 | $9.98 | $9.98 | 1,709,200 | — | — |
| 2019-08-01 | $10.33 | $10.33 | 5,560,200 | — | — |
| 2019-07-31 | $7.61 | $7.61 | 857,400 | — | — |
| 2019-07-30 | $7.72 | $7.72 | 578,100 | — | — |
| 2019-07-29 | $7.60 | $7.60 | 546,000 | — | — |
| 2019-07-26 | $7.72 | $7.72 | 965,000 | — | — |
| 2019-07-25 | $7.23 | $7.23 | 350,400 | — | — |
| 2019-07-24 | $7.39 | $7.39 | 359,200 | — | — |
| 2019-07-23 | $7.28 | $7.28 | 399,600 | — | — |
| 2019-07-22 | $7.36 | $7.36 | 768,900 | — | — |
| 2019-07-19 | $7.18 | $7.18 | 501,200 | — | — |
| 2019-07-18 | $7.11 | $7.11 | 1,289,800 | — | — |
| 2019-07-17 | $7.15 | $7.15 | 738,000 | — | — |
| 2019-07-16 | $7.08 | $7.08 | 529,100 | — | — |
| 2019-07-15 | $6.87 | $6.87 | 392,300 | — | — |
| 2019-07-12 | $6.86 | $6.86 | 730,600 | — | — |
| 2019-07-11 | $6.91 | $6.91 | 626,900 | — | — |
| 2019-07-10 | $6.66 | $6.66 | 559,500 | — | — |
| 2019-07-09 | $6.51 | $6.51 | 590,800 | — | — |
| 2019-07-08 | $6.41 | $6.41 | 325,500 | — | — |
| 2019-07-05 | $6.42 | $6.42 | 346,200 | — | — |
| 2019-07-03 | $6.48 | $6.48 | 253,800 | — | — |
| 2019-07-02 | $6.52 | $6.52 | 638,100 | — | — |
| 2019-07-01 | $6.62 | $6.62 | 862,500 | — | — |
| 2019-06-28 | $6.36 | $6.36 | 6,189,600 | — | — |
| 2019-06-27 | $6.09 | $6.09 | 680,300 | — | — |
| 2019-06-26 | $6.16 | $6.16 | 642,700 | — | — |
| 2019-06-25 | $6.30 | $6.30 | 701,400 | — | — |
| 2019-06-24 | $6.59 | $6.59 | 927,400 | — | — |
| 2019-06-21 | $6.35 | $6.35 | 1,260,900 | — | — |
| 2019-06-20 | $6.32 | $6.32 | 717,700 | — | — |
| 2019-06-19 | $6.29 | $6.29 | 588,200 | — | — |
| 2019-06-18 | $6.05 | $6.05 | 329,600 | — | — |
| 2019-06-17 | $5.91 | $5.91 | 480,400 | — | — |
| 2019-06-14 | $5.82 | $5.82 | 394,400 | — | — |
| 2019-06-13 | $5.84 | $5.84 | 406,100 | — | — |
| 2019-06-12 | $5.74 | $5.74 | 453,600 | — | — |
| 2019-06-11 | $5.62 | $5.62 | 706,100 | — | — |
| 2019-06-10 | $5.52 | $5.52 | 544,000 | — | — |
| 2019-06-07 | $5.49 | $5.49 | 439,900 | — | — |
| 2019-06-06 | $5.53 | $5.53 | 583,100 | — | — |
| 2019-06-05 | $5.55 | $5.55 | 502,500 | — | — |
| 2019-06-04 | $5.66 | $5.66 | 653,600 | — | — |
| 2019-06-03 | $5.45 | $5.45 | 642,200 | — | — |
| 2019-05-31 | $5.50 | $5.50 | 375,300 | — | — |
| 2019-05-30 | $5.52 | $5.52 | 921,200 | — | — |
| 2019-05-29 | $5.43 | $5.43 | 742,800 | — | — |
| 2019-05-28 | $5.76 | $5.76 | 628,900 | — | — |
| 2019-05-24 | $5.79 | $5.79 | 413,800 | — | — |
| 2019-05-23 | $5.83 | $5.83 | 479,500 | — | — |
| 2019-05-22 | $5.99 | $5.99 | 659,900 | — | — |
| 2019-05-21 | $5.91 | $5.91 | 915,400 | — | — |
| 2019-05-20 | $5.98 | $5.98 | 943,000 | — | — |
| 2019-05-17 | $6.24 | $6.24 | 773,300 | — | — |
| 2019-05-16 | $6.20 | $6.20 | 1,188,000 | — | — |
| 2019-05-15 | $6.39 | $6.39 | 916,400 | — | — |
| 2019-05-14 | $6.38 | $6.38 | 677,600 | — | — |
| 2019-05-13 | $6.26 | $6.26 | 798,600 | — | — |
| 2019-05-10 | $6.75 | $6.75 | 886,000 | — | — |
| 2019-05-09 | $6.80 | $6.80 | 1,076,000 | — | — |
| 2019-05-08 | $6.72 | $6.72 | 712,500 | — | — |
| 2019-05-07 | $6.72 | $6.72 | 955,700 | — | — |
| 2019-05-06 | $7.26 | $7.26 | 1,064,800 | — | — |
| 2019-05-03 | $7.32 | $7.32 | 1,980,400 | — | — |
| 2019-05-02 | $6.60 | $6.60 | 1,576,900 | — | — |
| 2019-05-01 | $6.24 | $6.24 | 1,020,500 | — | — |
| 2019-04-30 | $6.39 | $6.39 | 1,713,900 | — | — |
| 2019-04-29 | $6.81 | $6.81 | 1,986,300 | — | — |
| 2019-04-26 | $6.46 | $6.46 | 554,200 | — | — |
| 2019-04-25 | $6.26 | $6.26 | 578,300 | — | — |
| 2019-04-24 | $6.39 | $6.39 | 476,200 | — | — |
| 2019-04-23 | $6.38 | $6.38 | 560,100 | — | — |
| 2019-04-22 | $6.10 | $6.10 | 605,500 | — | — |
| 2019-04-18 | $6.09 | $6.09 | 742,600 | — | — |
| 2019-04-17 | $6.21 | $6.21 | 891,700 | — | — |
| 2019-04-16 | $6.01 | $6.01 | 279,500 | — | — |
| 2019-04-15 | $5.94 | $5.94 | 283,100 | — | — |
| 2019-04-12 | $5.99 | $5.99 | 403,200 | — | — |
| 2019-04-11 | $6.12 | $6.12 | 298,900 | — | — |
| 2019-04-10 | $6.17 | $6.17 | 288,100 | — | — |
| 2019-04-09 | $6.07 | $6.07 | 383,200 | — | — |
| 2019-04-08 | $6.18 | $6.18 | 691,200 | — | — |
| 2019-04-05 | $6.15 | $6.15 | 421,400 | — | — |
| 2019-04-04 | $6.19 | $6.19 | 672,300 | — | — |
| 2019-04-03 | $6.32 | $6.32 | 591,500 | — | — |
| 2019-04-02 | $6.24 | $6.24 | 1,006,000 | — | — |
| 2019-04-01 | $6.21 | $6.21 | 880,200 | — | — |
| 2019-03-29 | $6.08 | $6.08 | 1,496,800 | — | — |
| 2019-03-28 | $6.04 | $6.04 | 613,100 | — | — |
| 2019-03-27 | $5.89 | $5.89 | 1,022,700 | — | — |
| 2019-03-26 | $6.13 | $6.13 | 1,593,300 | — | — |
| 2019-03-25 | $6.64 | $6.64 | 542,100 | — | — |
| 2019-03-22 | $6.56 | $6.56 | 773,200 | — | — |
| 2019-03-21 | $6.90 | $6.90 | 568,600 | — | — |
| 2019-03-20 | $6.90 | $6.90 | 745,400 | — | — |
| 2019-03-19 | $6.59 | $6.59 | 758,300 | — | — |
| 2019-03-18 | $6.83 | $6.83 | 958,600 | — | — |
| 2019-03-15 | $6.90 | $6.90 | 1,386,200 | — | — |
| 2019-03-14 | $6.64 | $6.64 | 877,000 | — | — |
| 2019-03-13 | $6.88 | $6.88 | 1,151,400 | — | — |
| 2019-03-12 | $6.90 | $6.90 | 1,316,200 | — | — |
| 2019-03-11 | $6.63 | $6.63 | 1,595,500 | — | — |
| 2019-03-08 | $6.19 | $6.19 | 646,000 | — | — |
| 2019-03-07 | $6.16 | $6.16 | 625,200 | — | — |
| 2019-03-06 | $6.09 | $6.09 | 659,100 | — | — |
| 2019-03-05 | $6.03 | $6.03 | 571,600 | — | — |
| 2019-03-04 | $6.06 | $6.06 | 989,800 | — | — |
| 2019-03-01 | $6.01 | $6.01 | 1,531,600 | — | — |
| 2019-02-28 | $5.87 | $5.87 | 3,007,900 | — | — |
| 2019-02-27 | $5.19 | $5.19 | 1,013,900 | — | — |
| 2019-02-26 | $5.19 | $5.19 | 619,500 | — | — |
| 2019-02-25 | $5.35 | $5.35 | 1,123,500 | — | — |
| 2019-02-22 | $5.14 | $5.14 | 1,327,600 | — | — |
| 2019-02-21 | $4.90 | $4.90 | 220,600 | — | — |
| 2019-02-20 | $4.92 | $4.92 | 402,200 | — | — |
| 2019-02-19 | $4.88 | $4.88 | 255,000 | — | — |
| 2019-02-15 | $4.92 | $4.92 | 356,600 | — | — |
| 2019-02-14 | $4.75 | $4.75 | 360,200 | — | — |
| 2019-02-13 | $4.78 | $4.78 | 454,300 | — | — |
| 2019-02-12 | $4.66 | $4.66 | 474,300 | — | — |
| 2019-02-11 | $4.60 | $4.60 | 455,800 | — | — |
| 2019-02-08 | $4.64 | $4.64 | 167,500 | — | — |
| 2019-02-07 | $4.79 | $4.79 | 365,700 | — | — |
| 2019-02-06 | $4.62 | $4.62 | 174,200 | — | — |
| 2019-02-05 | $4.65 | $4.65 | 494,200 | — | — |
| 2019-02-04 | $4.58 | $4.58 | 529,600 | — | — |
| 2019-02-01 | $4.50 | $4.50 | 356,100 | — | — |
| 2019-01-31 | $4.46 | $4.46 | 366,700 | — | — |
| 2019-01-30 | $4.32 | $4.32 | 323,500 | — | — |
| 2019-01-29 | $4.29 | $4.29 | 313,000 | — | — |
| 2019-01-28 | $4.35 | $4.35 | 213,400 | — | — |
| 2019-01-25 | $4.32 | $4.32 | 318,200 | — | — |
| 2019-01-24 | $4.22 | $4.22 | 138,200 | — | — |
| 2019-01-23 | $4.20 | $4.20 | 208,500 | — | — |
| 2019-01-22 | $4.23 | $4.23 | 253,300 | — | — |
| 2019-01-18 | $4.15 | $4.15 | 579,300 | — | — |
| 2019-01-17 | $4.09 | $4.09 | 478,700 | — | — |
| 2019-01-16 | $3.98 | $3.98 | 95,300 | — | — |
| 2019-01-15 | $4.02 | $4.02 | 145,000 | — | — |
| 2019-01-14 | $3.94 | $3.94 | 189,900 | — | — |
| 2019-01-11 | $4.03 | $4.03 | 139,700 | — | — |
| 2019-01-10 | $4.13 | $4.13 | 176,500 | — | — |
| 2019-01-09 | $4.08 | $4.08 | 189,500 | — | — |
| 2019-01-08 | $4.09 | $4.09 | 224,600 | — | — |
| 2019-01-07 | $3.98 | $3.98 | 175,500 | — | — |
| 2019-01-04 | $3.77 | $3.77 | 255,400 | — | — |
| 2019-01-03 | $3.62 | $3.62 | 128,700 | — | — |
| 2019-01-02 | $3.77 | $3.77 | 193,900 | — | — |