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
- 1989-01-03 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 | $7.65 | $7.65 | 215,300 | — | — |
| 2019-12-30 | $7.69 | $7.69 | 338,900 | — | — |
| 2019-12-27 | $7.63 | $7.63 | 247,800 | — | — |
| 2019-12-26 | $7.68 | $7.68 | 276,100 | — | — |
| 2019-12-24 | $7.79 | $7.79 | 263,100 | — | — |
| 2019-12-23 | $7.59 | $7.59 | 371,700 | — | — |
| 2019-12-20 | $7.60 | $7.60 | 1,012,900 | — | — |
| 2019-12-19 | $7.26 | $7.26 | 296,100 | — | — |
| 2019-12-18 | $7.42 | $7.42 | 429,600 | — | — |
| 2019-12-17 | $7.26 | $7.26 | 251,400 | — | — |
| 2019-12-16 | $7.24 | $7.24 | 476,800 | — | — |
| 2019-12-13 | $7.09 | $7.09 | 230,200 | — | — |
| 2019-12-12 | $7.11 | $7.11 | 260,800 | — | — |
| 2019-12-11 | $7.17 | $7.17 | 254,100 | — | — |
| 2019-12-10 | $7.24 | $7.24 | 191,800 | — | — |
| 2019-12-09 | $7.26 | $7.26 | 422,400 | — | — |
| 2019-12-06 | $7.30 | $7.30 | 235,600 | — | — |
| 2019-12-05 | $7.30 | $7.30 | 403,600 | — | — |
| 2019-12-04 | $7.07 | $7.07 | 329,000 | — | — |
| 2019-12-03 | $7.10 | $7.10 | 400,700 | — | — |
| 2019-12-02 | $7.03 | $7.03 | 430,400 | — | — |
| 2019-11-29 | $7.13 | $7.13 | 177,700 | — | — |
| 2019-11-27 | $7.24 | $7.24 | 225,300 | — | — |
| 2019-11-26 | $7.18 | $7.18 | 246,400 | — | — |
| 2019-11-25 | $7.38 | $7.38 | 521,600 | — | — |
| 2019-11-22 | $7.24 | $7.24 | 675,100 | — | — |
| 2019-11-21 | $7.31 | $7.31 | 476,100 | — | — |
| 2019-11-20 | $7.23 | $7.23 | 496,100 | — | — |
| 2019-11-19 | $7.20 | $7.20 | 720,700 | — | — |
| 2019-11-18 | $7.34 | $7.34 | 657,200 | — | — |
| 2019-11-15 | $7.19 | $7.19 | 1,499,900 | — | — |
| 2019-11-14 | $7.71 | $7.71 | 1,334,000 | — | — |
| 2019-11-13 | $8.05 | $8.05 | 495,300 | — | — |
| 2019-11-12 | $7.90 | $7.90 | 891,100 | — | — |
| 2019-11-11 | $7.94 | $7.94 | 1,008,400 | — | — |
| 2019-11-08 | $8.10 | $8.10 | 2,227,200 | — | — |
| 2019-11-07 | $9.80 | $9.80 | 570,700 | — | — |
| 2019-11-06 | $9.84 | $9.84 | 311,900 | — | — |
| 2019-11-05 | $9.73 | $9.73 | 219,100 | — | — |
| 2019-11-04 | $9.59 | $9.59 | 269,200 | — | — |
| 2019-11-01 | $9.60 | $9.60 | 210,800 | — | — |
| 2019-10-31 | $9.64 | $9.64 | 155,300 | — | — |
| 2019-10-30 | $9.73 | $9.73 | 216,500 | — | — |
| 2019-10-29 | $9.70 | $9.70 | 116,300 | — | — |
| 2019-10-28 | $9.73 | $9.73 | 118,100 | — | — |
| 2019-10-25 | $9.59 | $9.59 | 150,500 | — | — |
| 2019-10-24 | $9.61 | $9.61 | 119,800 | — | — |
| 2019-10-23 | $9.44 | $9.44 | 139,400 | — | — |
| 2019-10-22 | $9.35 | $9.35 | 215,800 | — | — |
| 2019-10-21 | $9.64 | $9.64 | 127,300 | — | — |
| 2019-10-18 | $9.63 | $9.63 | 242,500 | — | — |
| 2019-10-17 | $9.73 | $9.73 | 124,700 | — | — |
| 2019-10-16 | $9.71 | $9.71 | 140,000 | — | — |
| 2019-10-15 | $9.79 | $9.79 | 195,700 | — | — |
| 2019-10-14 | $9.79 | $9.79 | 208,400 | — | — |
| 2019-10-11 | $9.99 | $9.99 | 167,100 | — | — |
| 2019-10-10 | $10.08 | $10.08 | 195,500 | — | — |
| 2019-10-09 | $10.02 | $10.02 | 201,300 | — | — |
| 2019-10-08 | $9.98 | $9.98 | 165,900 | — | — |
| 2019-10-07 | $9.99 | $9.99 | 176,000 | — | — |
| 2019-10-04 | $10.01 | $10.01 | 210,000 | — | — |
| 2019-10-03 | $9.95 | $9.95 | 255,600 | — | — |
| 2019-10-02 | $9.74 | $9.74 | 192,500 | — | — |
| 2019-10-01 | $9.70 | $9.70 | 246,100 | — | — |
| 2019-09-30 | $9.65 | $9.65 | 200,600 | — | — |
| 2019-09-27 | $9.41 | $9.41 | 195,700 | — | — |
| 2019-09-26 | $9.63 | $9.63 | 174,200 | — | — |
| 2019-09-25 | $9.72 | $9.72 | 124,600 | — | — |
| 2019-09-24 | $9.78 | $9.78 | 179,200 | — | — |
| 2019-09-23 | $9.83 | $9.83 | 112,100 | — | — |
| 2019-09-20 | $9.91 | $9.91 | 406,500 | — | — |
| 2019-09-19 | $9.86 | $9.86 | 159,900 | — | — |
| 2019-09-18 | $9.81 | $9.81 | 183,500 | — | — |
| 2019-09-17 | $9.83 | $9.83 | 171,000 | — | — |
| 2019-09-16 | $9.93 | $9.93 | 239,800 | — | — |
| 2019-09-13 | $9.98 | $9.98 | 157,600 | — | — |
| 2019-09-12 | $9.98 | $9.98 | 184,600 | — | — |
| 2019-09-11 | $10.01 | $10.01 | 315,600 | — | — |
| 2019-09-10 | $9.69 | $9.69 | 243,600 | — | — |
| 2019-09-09 | $9.47 | $9.47 | 249,300 | — | — |
| 2019-09-06 | $9.67 | $9.67 | 80,400 | — | — |
| 2019-09-05 | $9.88 | $9.88 | 142,600 | — | — |
| 2019-09-04 | $9.93 | $9.93 | 198,000 | — | — |
| 2019-09-03 | $10.06 | $10.06 | 151,300 | — | — |
| 2019-08-30 | $10.14 | $10.14 | 272,200 | — | — |
| 2019-08-29 | $9.89 | $9.89 | 238,400 | — | — |
| 2019-08-28 | $9.73 | $9.73 | 265,300 | — | — |
| 2019-08-27 | $9.67 | $9.67 | 299,200 | — | — |
| 2019-08-26 | $9.61 | $9.61 | 191,900 | — | — |
| 2019-08-23 | $9.41 | $9.41 | 226,200 | — | — |
| 2019-08-22 | $9.63 | $9.63 | 98,800 | — | — |
| 2019-08-21 | $9.64 | $9.64 | 265,700 | — | — |
| 2019-08-20 | $9.40 | $9.40 | 345,600 | — | — |
| 2019-08-19 | $9.36 | $9.36 | 181,100 | — | — |
| 2019-08-16 | $9.54 | $9.54 | 229,500 | — | — |
| 2019-08-15 | $9.55 | $9.55 | 136,400 | — | — |
| 2019-08-14 | $9.51 | $9.51 | 269,100 | — | — |
| 2019-08-13 | $9.67 | $9.67 | 200,900 | — | — |
| 2019-08-12 | $9.66 | $9.66 | 193,900 | — | — |
| 2019-08-09 | $9.64 | $9.64 | 316,500 | — | — |
| 2019-08-08 | $9.90 | $9.90 | 226,300 | — | — |
| 2019-08-07 | $9.79 | $9.79 | 210,100 | — | — |
| 2019-08-06 | $9.58 | $9.58 | 448,200 | — | — |
| 2019-08-05 | $9.60 | $9.60 | 425,800 | — | — |
| 2019-08-02 | $10.02 | $10.02 | 308,600 | — | — |
| 2019-08-01 | $10.07 | $10.07 | 333,200 | — | — |
| 2019-07-31 | $10.04 | $10.04 | 275,300 | — | — |
| 2019-07-30 | $10.18 | $10.18 | 278,900 | — | — |
| 2019-07-29 | $10.34 | $10.34 | 429,100 | — | — |
| 2019-07-26 | $10.32 | $10.32 | 679,300 | — | — |
| 2019-07-25 | $11.06 | $11.06 | 342,800 | — | — |
| 2019-07-24 | $11.11 | $11.11 | 267,300 | — | — |
| 2019-07-23 | $11.02 | $11.02 | 392,200 | — | — |
| 2019-07-22 | $11.20 | $11.20 | 913,900 | — | — |
| 2019-07-19 | $10.73 | $10.73 | 1,073,800 | — | — |
| 2019-07-18 | $11.04 | $11.04 | 561,300 | — | — |
| 2019-07-17 | $10.75 | $10.75 | 709,200 | — | — |
| 2019-07-16 | $10.57 | $10.57 | 728,200 | — | — |
| 2019-07-15 | $10.19 | $10.19 | 485,100 | — | — |
| 2019-07-12 | $10.03 | $10.03 | 610,600 | — | — |
| 2019-07-11 | $10.01 | $10.01 | 335,300 | — | — |
| 2019-07-10 | $9.99 | $9.99 | 322,100 | — | — |
| 2019-07-09 | $9.99 | $9.99 | 359,100 | — | — |
| 2019-07-08 | $9.99 | $9.99 | 572,200 | — | — |
| 2019-07-05 | $10.00 | $10.00 | 333,100 | — | — |
| 2019-07-03 | $10.00 | $10.00 | 238,000 | — | — |
| 2019-07-02 | $10.01 | $10.01 | 278,300 | — | — |
| 2019-07-01 | $9.82 | $9.82 | 208,300 | — | — |
| 2019-06-28 | $9.94 | $9.94 | 657,400 | — | — |
| 2019-06-27 | $9.81 | $9.81 | 286,400 | — | — |
| 2019-06-26 | $9.59 | $9.59 | 350,100 | — | — |
| 2019-06-25 | $9.52 | $9.52 | 247,800 | — | — |
| 2019-06-24 | $9.56 | $9.56 | 234,100 | — | — |
| 2019-06-21 | $9.63 | $9.63 | 544,000 | — | — |
| 2019-06-20 | $9.43 | $9.43 | 271,000 | — | — |
| 2019-06-19 | $9.45 | $9.45 | 947,400 | — | — |
| 2019-06-18 | $9.33 | $9.33 | 388,600 | — | — |
| 2019-06-17 | $9.41 | $9.41 | 302,800 | — | — |
| 2019-06-14 | $9.45 | $9.45 | 282,800 | — | — |
| 2019-06-13 | $9.41 | $9.41 | 391,000 | — | — |
| 2019-06-12 | $9.44 | $9.44 | 436,400 | — | — |
| 2019-06-11 | $9.37 | $9.37 | 656,400 | — | — |
| 2019-06-10 | $9.43 | $9.43 | 310,100 | — | — |
| 2019-06-07 | $9.53 | $9.53 | 501,200 | — | — |
| 2019-06-06 | $9.69 | $9.69 | 394,900 | — | — |
| 2019-06-05 | $9.93 | $9.93 | 239,300 | — | — |
| 2019-06-04 | $9.99 | $9.99 | 628,900 | — | — |
| 2019-06-03 | $9.90 | $9.90 | 588,500 | — | — |
| 2019-05-31 | $10.20 | $10.20 | 547,300 | — | — |
| 2019-05-30 | $10.14 | $10.14 | 261,500 | — | — |
| 2019-05-29 | $9.99 | $9.99 | 528,500 | — | — |
| 2019-05-28 | $10.09 | $10.09 | 884,200 | — | — |
| 2019-05-24 | $9.92 | $9.92 | 248,200 | — | — |
| 2019-05-23 | $10.06 | $10.06 | 284,000 | — | — |
| 2019-05-22 | $10.19 | $10.19 | 494,800 | — | — |
| 2019-05-21 | $10.19 | $10.19 | 624,000 | — | — |
| 2019-05-20 | $10.22 | $10.22 | 431,500 | — | — |
| 2019-05-17 | $10.29 | $10.29 | 596,700 | — | — |
| 2019-05-16 | $10.37 | $10.37 | 366,200 | — | — |
| 2019-05-15 | $10.42 | $10.42 | 516,600 | — | — |
| 2019-05-14 | $10.46 | $10.46 | 472,800 | — | — |
| 2019-05-13 | $10.37 | $10.37 | 493,200 | — | — |
| 2019-05-10 | $10.63 | $10.63 | 491,300 | — | — |
| 2019-05-09 | $10.65 | $10.65 | 560,400 | — | — |
| 2019-05-08 | $10.85 | $10.85 | 604,400 | — | — |
| 2019-05-07 | $10.82 | $10.82 | 565,000 | — | — |
| 2019-05-06 | $10.94 | $10.94 | 403,400 | — | — |
| 2019-05-03 | $11.11 | $11.11 | 517,200 | — | — |
| 2019-05-02 | $11.00 | $11.00 | 1,924,100 | — | — |
| 2019-05-01 | $12.07 | $12.07 | 631,300 | — | — |
| 2019-04-30 | $11.90 | $11.90 | 527,600 | — | — |
| 2019-04-29 | $11.63 | $11.63 | 217,100 | — | — |
| 2019-04-26 | $11.68 | $11.68 | 256,400 | — | — |
| 2019-04-25 | $11.66 | $11.66 | 121,300 | — | — |
| 2019-04-24 | $11.75 | $11.75 | 149,500 | — | — |
| 2019-04-23 | $11.78 | $11.78 | 163,700 | — | — |
| 2019-04-22 | $11.70 | $11.70 | 141,300 | — | — |
| 2019-04-18 | $11.75 | $11.75 | 346,000 | — | — |
| 2019-04-17 | $11.82 | $11.82 | 139,700 | — | — |
| 2019-04-16 | $11.85 | $11.85 | 247,400 | — | — |
| 2019-04-15 | $11.87 | $11.87 | 127,400 | — | — |
| 2019-04-12 | $11.86 | $11.86 | 353,700 | — | — |
| 2019-04-11 | $11.92 | $11.92 | 101,300 | — | — |
| 2019-04-10 | $12.00 | $12.00 | 153,100 | — | — |
| 2019-04-09 | $12.08 | $12.08 | 254,400 | — | — |
| 2019-04-08 | $12.04 | $12.04 | 297,700 | — | — |
| 2019-04-05 | $11.92 | $11.92 | 255,000 | — | — |
| 2019-04-04 | $12.00 | $12.00 | 315,700 | — | — |
| 2019-04-03 | $12.04 | $12.04 | 336,500 | — | — |
| 2019-04-02 | $12.00 | $12.00 | 268,200 | — | — |
| 2019-04-01 | $12.20 | $12.20 | 292,400 | — | — |
| 2019-03-29 | $12.24 | $12.24 | 359,000 | — | — |
| 2019-03-28 | $11.76 | $11.76 | 163,100 | — | — |
| 2019-03-27 | $11.89 | $11.89 | 557,000 | — | — |
| 2019-03-26 | $12.40 | $12.40 | 730,800 | — | — |
| 2019-03-25 | $12.53 | $12.53 | 1,406,100 | — | — |
| 2019-03-22 | $11.76 | $11.76 | 384,700 | — | — |
| 2019-03-21 | $11.80 | $11.80 | 419,600 | — | — |
| 2019-03-20 | $11.68 | $11.68 | 237,600 | — | — |
| 2019-03-19 | $11.70 | $11.70 | 440,700 | — | — |
| 2019-03-18 | $11.51 | $11.51 | 379,500 | — | — |
| 2019-03-15 | $11.26 | $11.26 | 401,700 | — | — |
| 2019-03-14 | $11.28 | $11.28 | 281,000 | — | — |
| 2019-03-13 | $11.34 | $11.34 | 507,000 | — | — |
| 2019-03-12 | $11.44 | $11.44 | 693,300 | — | — |
| 2019-03-11 | $11.18 | $11.18 | 348,300 | — | — |
| 2019-03-08 | $11.10 | $11.10 | 715,200 | — | — |
| 2019-03-07 | $10.80 | $10.80 | 204,500 | — | — |
| 2019-03-06 | $10.82 | $10.82 | 155,700 | — | — |
| 2019-03-05 | $10.87 | $10.87 | 324,100 | — | — |
| 2019-03-04 | $10.82 | $10.82 | 175,900 | — | — |
| 2019-03-01 | $10.99 | $10.99 | 261,000 | — | — |
| 2019-02-28 | $10.81 | $10.81 | 304,000 | — | — |
| 2019-02-27 | $10.64 | $10.64 | 406,100 | — | — |
| 2019-02-26 | $10.65 | $10.65 | 970,600 | — | — |
| 2019-02-25 | $10.72 | $10.72 | 498,300 | — | — |
| 2019-02-22 | $10.88 | $10.88 | 227,300 | — | — |
| 2019-02-21 | $10.98 | $10.98 | 235,900 | — | — |
| 2019-02-20 | $10.96 | $10.96 | 231,100 | — | — |
| 2019-02-19 | $10.88 | $10.88 | 279,100 | — | — |
| 2019-02-15 | $11.01 | $11.01 | 509,500 | — | — |
| 2019-02-14 | $11.11 | $11.11 | 278,300 | — | — |
| 2019-02-13 | $11.09 | $11.09 | 126,600 | — | — |
| 2019-02-12 | $11.16 | $11.16 | 249,600 | — | — |
| 2019-02-11 | $11.18 | $11.18 | 188,500 | — | — |
| 2019-02-08 | $11.33 | $11.33 | 182,000 | — | — |
| 2019-02-07 | $11.21 | $11.21 | 294,300 | — | — |
| 2019-02-06 | $11.50 | $11.50 | 1,554,200 | — | — |
| 2019-02-05 | $11.36 | $11.36 | 490,800 | — | — |
| 2019-02-04 | $11.15 | $11.15 | 404,500 | — | — |
| 2019-02-01 | $11.07 | $11.07 | 214,200 | — | — |
| 2019-01-31 | $11.03 | $11.03 | 286,100 | — | — |
| 2019-01-30 | $11.01 | $11.01 | 970,700 | — | — |
| 2019-01-29 | $11.20 | $11.20 | 394,400 | — | — |
| 2019-01-28 | $11.09 | $11.09 | 294,000 | — | — |
| 2019-01-25 | $11.05 | $11.05 | 249,400 | — | — |
| 2019-01-24 | $11.04 | $11.04 | 230,400 | — | — |
| 2019-01-23 | $11.21 | $11.21 | 217,900 | — | — |
| 2019-01-22 | $11.30 | $11.30 | 420,500 | — | — |
| 2019-01-18 | $11.39 | $11.39 | 1,386,500 | — | — |
| 2019-01-17 | $11.71 | $11.71 | 412,000 | — | — |
| 2019-01-16 | $11.82 | $11.82 | 926,700 | — | — |
| 2019-01-15 | $11.28 | $11.28 | 836,500 | — | — |
| 2019-01-14 | $10.98 | $10.98 | 693,800 | — | — |
| 2019-01-11 | $10.89 | $10.89 | 189,500 | — | — |
| 2019-01-10 | $10.87 | $10.87 | 170,500 | — | — |
| 2019-01-09 | $10.85 | $10.85 | 238,300 | — | — |
| 2019-01-08 | $10.87 | $10.87 | 250,400 | — | — |
| 2019-01-07 | $11.04 | $11.04 | 447,500 | — | — |
| 2019-01-04 | $10.86 | $10.86 | 458,500 | — | — |
| 2019-01-03 | $10.67 | $10.67 | 600,100 | — | — |
| 2019-01-02 | $11.27 | $11.27 | 1,123,000 | — | — |