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
- 2006-12-08 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 | $6.74 | $6.74 | 117,000 | — | — |
| 2019-12-30 | $6.60 | $6.60 | 63,600 | — | — |
| 2019-12-27 | $6.50 | $6.50 | 118,500 | — | — |
| 2019-12-26 | $6.48 | $6.48 | 239,000 | — | — |
| 2019-12-24 | $6.80 | $6.80 | 137,600 | — | — |
| 2019-12-23 | $6.98 | $6.98 | 121,600 | — | — |
| 2019-12-20 | $7.27 | $7.27 | 674,400 | — | — |
| 2019-12-19 | $7.10 | $7.10 | 141,000 | — | — |
| 2019-12-18 | $6.86 | $6.86 | 76,300 | — | — |
| 2019-12-17 | $7.11 | $7.11 | 94,800 | — | — |
| 2019-12-16 | $7.25 | $7.25 | 111,800 | — | — |
| 2019-12-13 | $7.53 | $7.53 | 48,800 | — | — |
| 2019-12-12 | $7.73 | $7.73 | 138,000 | — | — |
| 2019-12-11 | $7.88 | $7.88 | 39,000 | — | — |
| 2019-12-10 | $7.91 | $7.91 | 57,700 | — | — |
| 2019-12-09 | $7.83 | $7.83 | 66,300 | — | — |
| 2019-12-06 | $7.99 | $7.99 | 89,000 | — | — |
| 2019-12-05 | $7.83 | $7.83 | 63,800 | — | — |
| 2019-12-04 | $7.74 | $7.74 | 46,900 | — | — |
| 2019-12-03 | $7.67 | $7.67 | 53,500 | — | — |
| 2019-12-02 | $7.53 | $7.53 | 108,900 | — | — |
| 2019-11-29 | $7.12 | $7.12 | 96,800 | — | — |
| 2019-11-27 | $7.07 | $7.07 | 81,000 | — | — |
| 2019-11-26 | $6.97 | $6.97 | 298,900 | — | — |
| 2019-11-25 | $7.31 | $7.31 | 217,800 | — | — |
| 2019-11-22 | $7.41 | $7.41 | 167,500 | — | — |
| 2019-11-21 | $7.64 | $7.64 | 79,300 | — | — |
| 2019-11-20 | $8.02 | $8.02 | 227,900 | — | — |
| 2019-11-19 | $8.00 | $8.00 | 92,600 | — | — |
| 2019-11-18 | $7.88 | $7.88 | 34,700 | — | — |
| 2019-11-15 | $7.85 | $7.85 | 71,300 | — | — |
| 2019-11-14 | $7.71 | $7.71 | 37,500 | — | — |
| 2019-11-13 | $7.61 | $7.61 | 44,100 | — | — |
| 2019-11-12 | $7.64 | $7.64 | 33,600 | — | — |
| 2019-11-11 | $7.58 | $7.58 | 22,000 | — | — |
| 2019-11-08 | $7.68 | $7.68 | 34,900 | — | — |
| 2019-11-07 | $7.86 | $7.86 | 47,600 | — | — |
| 2019-11-06 | $7.81 | $7.81 | 28,900 | — | — |
| 2019-11-05 | $8.06 | $8.06 | 102,200 | — | — |
| 2019-11-04 | $8.20 | $8.20 | 78,300 | — | — |
| 2019-11-01 | $8.27 | $8.27 | 75,400 | — | — |
| 2019-10-31 | $8.06 | $8.06 | 101,500 | — | — |
| 2019-10-30 | $7.48 | $7.48 | 72,600 | — | — |
| 2019-10-29 | $7.44 | $7.44 | 109,100 | — | — |
| 2019-10-28 | $7.52 | $7.52 | 100,800 | — | — |
| 2019-10-25 | $7.64 | $7.64 | 177,400 | — | — |
| 2019-10-24 | $8.76 | $8.76 | 159,700 | — | — |
| 2019-10-23 | $8.16 | $8.16 | 42,200 | — | — |
| 2019-10-22 | $7.95 | $7.95 | 40,500 | — | — |
| 2019-10-21 | $8.15 | $8.15 | 65,900 | — | — |
| 2019-10-18 | $7.81 | $7.81 | 377,100 | — | — |
| 2019-10-17 | $7.17 | $7.17 | 428,800 | — | — |
| 2019-10-16 | $6.96 | $6.96 | 82,100 | — | — |
| 2019-10-15 | $7.17 | $7.17 | 93,300 | — | — |
| 2019-10-14 | $7.21 | $7.21 | 48,800 | — | — |
| 2019-10-11 | $7.40 | $7.40 | 64,400 | — | — |
| 2019-10-10 | $7.36 | $7.36 | 40,900 | — | — |
| 2019-10-09 | $7.43 | $7.43 | 35,800 | — | — |
| 2019-10-08 | $7.30 | $7.30 | 46,100 | — | — |
| 2019-10-07 | $7.39 | $7.39 | 35,900 | — | — |
| 2019-10-04 | $7.38 | $7.38 | 32,300 | — | — |
| 2019-10-03 | $7.39 | $7.39 | 34,800 | — | — |
| 2019-10-02 | $7.51 | $7.51 | 62,200 | — | — |
| 2019-10-01 | $7.65 | $7.65 | 53,500 | — | — |
| 2019-09-30 | $7.96 | $7.96 | 53,500 | — | — |
| 2019-09-27 | $7.72 | $7.72 | 35,000 | — | — |
| 2019-09-26 | $7.70 | $7.70 | 40,700 | — | — |
| 2019-09-25 | $7.72 | $7.72 | 46,400 | — | — |
| 2019-09-24 | $7.70 | $7.70 | 42,000 | — | — |
| 2019-09-23 | $7.81 | $7.81 | 44,400 | — | — |
| 2019-09-20 | $7.75 | $7.75 | 216,900 | — | — |
| 2019-09-19 | $7.90 | $7.90 | 156,100 | — | — |
| 2019-09-18 | $8.28 | $8.28 | 62,900 | — | — |
| 2019-09-17 | $8.60 | $8.60 | 52,000 | — | — |
| 2019-09-16 | $8.70 | $8.70 | 40,200 | — | — |
| 2019-09-13 | $8.82 | $8.82 | 49,700 | — | — |
| 2019-09-12 | $8.88 | $8.88 | 99,200 | — | — |
| 2019-09-11 | $9.15 | $9.15 | 117,200 | — | — |
| 2019-09-10 | $9.11 | $9.11 | 148,800 | — | — |
| 2019-09-09 | $8.93 | $8.93 | 58,300 | — | — |
| 2019-09-06 | $8.81 | $8.81 | 33,700 | — | — |
| 2019-09-05 | $8.97 | $8.97 | 88,900 | — | — |
| 2019-09-04 | $8.73 | $8.73 | 28,900 | — | — |
| 2019-09-03 | $8.59 | $8.59 | 56,600 | — | — |
| 2019-08-30 | $8.66 | $8.66 | 40,000 | — | — |
| 2019-08-29 | $8.72 | $8.72 | 34,000 | — | — |
| 2019-08-28 | $8.62 | $8.62 | 37,100 | — | — |
| 2019-08-27 | $8.60 | $8.60 | 63,700 | — | — |
| 2019-08-26 | $8.53 | $8.53 | 46,000 | — | — |
| 2019-08-23 | $8.22 | $8.22 | 87,900 | — | — |
| 2019-08-22 | $8.81 | $8.81 | 59,100 | — | — |
| 2019-08-21 | $9.15 | $9.15 | 108,800 | — | — |
| 2019-08-20 | $8.84 | $8.84 | 176,800 | — | — |
| 2019-08-19 | $9.10 | $9.10 | 220,000 | — | — |
| 2019-08-16 | $8.37 | $8.37 | 62,500 | — | — |
| 2019-08-15 | $8.15 | $8.15 | 76,700 | — | — |
| 2019-08-14 | $8.03 | $8.03 | 63,300 | — | — |
| 2019-08-13 | $8.29 | $8.29 | 80,900 | — | — |
| 2019-08-12 | $8.23 | $8.23 | 169,700 | — | — |
| 2019-08-09 | $8.64 | $8.64 | 43,100 | — | — |
| 2019-08-08 | $8.97 | $8.97 | 62,900 | — | — |
| 2019-08-07 | $8.82 | $8.82 | 59,500 | — | — |
| 2019-08-06 | $8.78 | $8.78 | 59,800 | — | — |
| 2019-08-05 | $8.64 | $8.64 | 96,900 | — | — |
| 2019-08-02 | $9.20 | $9.20 | 86,000 | — | — |
| 2019-08-01 | $9.30 | $9.30 | 123,500 | — | — |
| 2019-07-31 | $9.54 | $9.54 | 199,900 | — | — |
| 2019-07-30 | $9.62 | $9.62 | 225,900 | — | — |
| 2019-07-29 | $9.45 | $9.45 | 90,400 | — | — |
| 2019-07-26 | $9.36 | $9.36 | 210,300 | — | — |
| 2019-07-25 | $9.41 | $9.41 | 165,000 | — | — |
| 2019-07-24 | $9.89 | $9.89 | 165,200 | — | — |
| 2019-07-23 | $9.72 | $9.72 | 81,700 | — | — |
| 2019-07-22 | $9.50 | $9.50 | 42,100 | — | — |
| 2019-07-19 | $9.71 | $9.71 | 72,500 | — | — |
| 2019-07-18 | $9.64 | $9.64 | 44,800 | — | — |
| 2019-07-17 | $9.67 | $9.67 | 135,000 | — | — |
| 2019-07-16 | $10.15 | $10.15 | 284,200 | — | — |
| 2019-07-15 | $10.25 | $10.25 | 96,000 | — | — |
| 2019-07-12 | $10.42 | $10.42 | 449,600 | — | — |
| 2019-07-11 | $9.10 | $9.10 | 56,700 | — | — |
| 2019-07-10 | $9.10 | $9.10 | 50,700 | — | — |
| 2019-07-09 | $9.03 | $9.03 | 46,400 | — | — |
| 2019-07-08 | $9.43 | $9.43 | 54,900 | — | — |
| 2019-07-05 | $9.60 | $9.60 | 48,200 | — | — |
| 2019-07-03 | $9.91 | $9.91 | 31,200 | — | — |
| 2019-07-02 | $9.77 | $9.77 | 151,300 | — | — |
| 2019-07-01 | $9.74 | $9.74 | 112,000 | — | — |
| 2019-06-28 | $9.63 | $9.63 | 498,000 | — | — |
| 2019-06-27 | $9.61 | $9.61 | 88,600 | — | — |
| 2019-06-26 | $9.49 | $9.49 | 50,200 | — | — |
| 2019-06-25 | $9.41 | $9.41 | 72,400 | — | — |
| 2019-06-24 | $9.43 | $9.43 | 70,300 | — | — |
| 2019-06-21 | $9.70 | $9.70 | 252,400 | — | — |
| 2019-06-20 | $9.49 | $9.49 | 69,600 | — | — |
| 2019-06-19 | $9.67 | $9.67 | 60,300 | — | — |
| 2019-06-18 | $9.78 | $9.78 | 52,800 | — | — |
| 2019-06-17 | $9.52 | $9.52 | 72,900 | — | — |
| 2019-06-14 | $9.33 | $9.33 | 81,800 | — | — |
| 2019-06-13 | $9.23 | $9.23 | 112,600 | — | — |
| 2019-06-12 | $9.11 | $9.11 | 56,000 | — | — |
| 2019-06-11 | $9.10 | $9.10 | 192,300 | — | — |
| 2019-06-10 | $9.58 | $9.58 | 59,000 | — | — |
| 2019-06-07 | $9.45 | $9.45 | 118,500 | — | — |
| 2019-06-06 | $9.48 | $9.48 | 124,200 | — | — |
| 2019-06-05 | $9.78 | $9.78 | 197,100 | — | — |
| 2019-06-04 | $10.22 | $10.22 | 213,500 | — | — |
| 2019-06-03 | $10.08 | $10.08 | 211,400 | — | — |
| 2019-05-31 | $9.92 | $9.92 | 387,800 | — | — |
| 2019-05-30 | $11.40 | $11.40 | 51,500 | — | — |
| 2019-05-29 | $11.51 | $11.51 | 78,600 | — | — |
| 2019-05-28 | $11.65 | $11.65 | 119,600 | — | — |
| 2019-05-24 | $11.48 | $11.48 | 66,100 | — | — |
| 2019-05-23 | $11.18 | $11.18 | 76,100 | — | — |
| 2019-05-22 | $11.48 | $11.48 | 93,600 | — | — |
| 2019-05-21 | $11.00 | $11.00 | 151,600 | — | — |
| 2019-05-20 | $10.61 | $10.61 | 316,300 | — | — |
| 2019-05-17 | $12.69 | $12.69 | 311,800 | — | — |
| 2019-05-16 | $13.22 | $13.22 | 130,600 | — | — |
| 2019-05-15 | $12.96 | $12.96 | 86,600 | — | — |
| 2019-05-14 | $12.82 | $12.82 | 156,200 | — | — |
| 2019-05-13 | $12.73 | $12.73 | 164,900 | — | — |
| 2019-05-10 | $12.80 | $12.80 | 168,500 | — | — |
| 2019-05-09 | $11.98 | $11.98 | 163,700 | — | — |
| 2019-05-08 | $12.47 | $12.47 | 138,300 | — | — |
| 2019-05-07 | $12.09 | $12.09 | 181,500 | — | — |
| 2019-05-06 | $11.58 | $11.58 | 83,000 | — | — |
| 2019-05-03 | $11.55 | $11.55 | 77,800 | — | — |
| 2019-05-02 | $11.19 | $11.19 | 81,400 | — | — |
| 2019-05-01 | $11.06 | $11.06 | 199,100 | — | — |
| 2019-04-30 | $11.20 | $11.20 | 164,000 | — | — |
| 2019-04-29 | $11.39 | $11.39 | 141,300 | — | — |
| 2019-04-26 | $10.95 | $10.95 | 148,400 | — | — |
| 2019-04-25 | $11.10 | $11.10 | 85,300 | — | — |
| 2019-04-24 | $11.15 | $11.15 | 243,900 | — | — |
| 2019-04-23 | $10.75 | $10.75 | 342,000 | — | — |
| 2019-04-22 | $9.94 | $9.94 | 341,400 | — | — |
| 2019-04-18 | $9.22 | $9.22 | 101,700 | — | — |
| 2019-04-17 | $9.85 | $9.85 | 71,600 | — | — |
| 2019-04-16 | $9.98 | $9.98 | 105,600 | — | — |
| 2019-04-15 | $10.36 | $10.36 | 62,300 | — | — |
| 2019-04-12 | $10.30 | $10.30 | 63,300 | — | — |
| 2019-04-11 | $10.34 | $10.34 | 53,300 | — | — |
| 2019-04-10 | $10.49 | $10.49 | 135,700 | — | — |
| 2019-04-09 | $9.84 | $9.84 | 47,800 | — | — |
| 2019-04-08 | $9.67 | $9.67 | 53,900 | — | — |
| 2019-04-05 | $10.09 | $10.09 | 73,800 | — | — |
| 2019-04-04 | $9.88 | $9.88 | 84,700 | — | — |
| 2019-04-03 | $9.35 | $9.35 | 62,000 | — | — |
| 2019-04-02 | $9.55 | $9.55 | 249,100 | — | — |
| 2019-04-01 | $8.29 | $8.29 | 22,700 | — | — |
| 2019-03-29 | $8.28 | $8.28 | 53,600 | — | — |
| 2019-03-28 | $8.16 | $8.16 | 53,900 | — | — |
| 2019-03-27 | $7.84 | $7.84 | 47,000 | — | — |
| 2019-03-26 | $8.14 | $8.14 | 38,400 | — | — |
| 2019-03-25 | $8.26 | $8.26 | 48,400 | — | — |
| 2019-03-22 | $8.00 | $8.00 | 83,800 | — | — |
| 2019-03-21 | $8.68 | $8.68 | 68,500 | — | — |
| 2019-03-20 | $8.53 | $8.53 | 30,200 | — | — |
| 2019-03-19 | $8.48 | $8.48 | 10,500 | — | — |
| 2019-03-18 | $8.62 | $8.62 | 14,900 | — | — |
| 2019-03-15 | $8.70 | $8.70 | 123,400 | — | — |
| 2019-03-14 | $8.49 | $8.49 | 25,900 | — | — |
| 2019-03-13 | $8.79 | $8.79 | 39,400 | — | — |
| 2019-03-12 | $8.64 | $8.64 | 56,700 | — | — |
| 2019-03-11 | $8.61 | $8.61 | 47,900 | — | — |
| 2019-03-08 | $8.42 | $8.42 | 29,300 | — | — |
| 2019-03-07 | $8.18 | $8.18 | 84,800 | — | — |
| 2019-03-06 | $8.35 | $8.35 | 56,800 | — | — |
| 2019-03-05 | $8.51 | $8.51 | 15,000 | — | — |
| 2019-03-04 | $8.65 | $8.65 | 58,900 | — | — |
| 2019-03-01 | $9.20 | $9.20 | 20,800 | — | — |
| 2019-02-28 | $9.15 | $9.15 | 40,500 | — | — |
| 2019-02-27 | $9.56 | $9.56 | 77,400 | — | — |
| 2019-02-26 | $8.86 | $8.86 | 51,500 | — | — |
| 2019-02-25 | $8.50 | $8.50 | 57,600 | — | — |
| 2019-02-22 | $8.64 | $8.64 | 41,500 | — | — |
| 2019-02-21 | $8.45 | $8.45 | 50,600 | — | — |
| 2019-02-20 | $8.58 | $8.58 | 79,900 | — | — |
| 2019-02-19 | $8.90 | $8.90 | 115,600 | — | — |
| 2019-02-15 | $7.63 | $7.63 | 134,000 | — | — |
| 2019-02-14 | $6.82 | $6.82 | 138,300 | — | — |
| 2019-02-13 | $8.18 | $8.18 | 29,800 | — | — |
| 2019-02-12 | $8.52 | $8.52 | 37,300 | — | — |
| 2019-02-11 | $8.34 | $8.34 | 30,800 | — | — |
| 2019-02-08 | $8.43 | $8.43 | 26,400 | — | — |
| 2019-02-07 | $8.26 | $8.26 | 24,800 | — | — |
| 2019-02-06 | $8.51 | $8.51 | 19,000 | — | — |
| 2019-02-05 | $8.65 | $8.65 | 37,100 | — | — |
| 2019-02-04 | $8.95 | $8.95 | 19,900 | — | — |
| 2019-02-01 | $8.89 | $8.89 | 18,300 | — | — |
| 2019-01-31 | $9.08 | $9.08 | 43,300 | — | — |
| 2019-01-30 | $8.55 | $8.55 | 45,300 | — | — |
| 2019-01-29 | $8.73 | $8.73 | 142,100 | — | — |
| 2019-01-28 | $8.87 | $8.87 | 47,300 | — | — |
| 2019-01-25 | $9.32 | $9.32 | 28,000 | — | — |
| 2019-01-24 | $9.19 | $9.19 | 20,800 | — | — |
| 2019-01-23 | $8.84 | $8.84 | 41,000 | — | — |
| 2019-01-22 | $9.11 | $9.11 | 69,900 | — | — |
| 2019-01-18 | $9.81 | $9.81 | 87,800 | — | — |
| 2019-01-17 | $10.27 | $10.27 | 78,800 | — | — |
| 2019-01-16 | $9.82 | $9.82 | 33,000 | — | — |
| 2019-01-15 | $9.67 | $9.67 | 27,300 | — | — |
| 2019-01-14 | $9.41 | $9.41 | 59,400 | — | — |
| 2019-01-11 | $9.70 | $9.70 | 55,100 | — | — |
| 2019-01-10 | $9.18 | $9.18 | 42,300 | — | — |
| 2019-01-09 | $9.32 | $9.32 | 43,900 | — | — |
| 2019-01-08 | $9.68 | $9.68 | 71,200 | — | — |
| 2019-01-07 | $8.87 | $8.87 | 71,200 | — | — |
| 2019-01-04 | $8.92 | $8.92 | 61,300 | — | — |
| 2019-01-03 | $8.10 | $8.10 | 64,000 | — | — |
| 2019-01-02 | $8.20 | $8.20 | 48,300 | — | — |