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
- 2003-12-04 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 | $8.96 | $8.96 | 2,432,400 | — | — |
| 2019-12-30 | $9.06 | $9.06 | 2,769,300 | — | — |
| 2019-12-27 | $8.66 | $8.66 | 2,745,400 | — | — |
| 2019-12-26 | $8.53 | $8.53 | 1,746,400 | — | — |
| 2019-12-24 | $8.36 | $8.36 | 1,946,900 | — | — |
| 2019-12-23 | $7.97 | $7.97 | 2,763,500 | — | — |
| 2019-12-20 | $7.41 | $7.41 | 3,620,400 | — | — |
| 2019-12-19 | $7.56 | $7.56 | 1,147,500 | — | — |
| 2019-12-18 | $7.57 | $7.57 | 1,315,500 | — | — |
| 2019-12-17 | $7.49 | $7.49 | 1,637,800 | — | — |
| 2019-12-16 | $7.48 | $7.48 | 1,972,100 | — | — |
| 2019-12-13 | $7.48 | $7.48 | 3,261,500 | — | — |
| 2019-12-12 | $7.19 | $7.19 | 3,050,100 | — | — |
| 2019-12-11 | $7.08 | $7.08 | 3,652,200 | — | — |
| 2019-12-10 | $6.66 | $6.66 | 1,629,200 | — | — |
| 2019-12-09 | $6.70 | $6.70 | 1,296,700 | — | — |
| 2019-12-06 | $6.90 | $6.90 | 1,370,000 | — | — |
| 2019-12-05 | $7.24 | $7.24 | 1,674,200 | — | — |
| 2019-12-04 | $6.99 | $6.99 | 1,473,900 | — | — |
| 2019-12-03 | $7.07 | $7.07 | 1,698,000 | — | — |
| 2019-12-02 | $6.83 | $6.83 | 1,142,800 | — | — |
| 2019-11-29 | $6.96 | $6.96 | 662,100 | — | — |
| 2019-11-27 | $6.75 | $6.75 | 965,900 | — | — |
| 2019-11-26 | $6.76 | $6.76 | 1,130,100 | — | — |
| 2019-11-25 | $6.59 | $6.59 | 1,434,400 | — | — |
| 2019-11-22 | $6.65 | $6.65 | 861,400 | — | — |
| 2019-11-21 | $6.73 | $6.73 | 1,429,500 | — | — |
| 2019-11-20 | $6.91 | $6.91 | 979,700 | — | — |
| 2019-11-19 | $6.88 | $6.88 | 1,603,600 | — | — |
| 2019-11-18 | $6.82 | $6.82 | 1,365,500 | — | — |
| 2019-11-15 | $6.63 | $6.63 | 1,269,500 | — | — |
| 2019-11-14 | $6.75 | $6.75 | 1,150,700 | — | — |
| 2019-11-13 | $6.54 | $6.54 | 1,095,000 | — | — |
| 2019-11-12 | $6.45 | $6.45 | 1,799,800 | — | — |
| 2019-11-11 | $6.25 | $6.25 | 2,199,100 | — | — |
| 2019-11-08 | $6.26 | $6.26 | 3,607,600 | — | — |
| 2019-11-07 | $6.42 | $6.42 | 3,197,500 | — | — |
| 2019-11-06 | $6.82 | $6.82 | 965,000 | — | — |
| 2019-11-05 | $6.75 | $6.75 | 1,870,600 | — | — |
| 2019-11-04 | $6.95 | $6.95 | 1,493,500 | — | — |
| 2019-11-01 | $7.21 | $7.21 | 2,119,300 | — | — |
| 2019-10-31 | $7.28 | $7.28 | 2,225,300 | — | — |
| 2019-10-30 | $7.14 | $7.14 | 4,789,400 | — | — |
| 2019-10-29 | $6.88 | $6.88 | 1,558,400 | — | — |
| 2019-10-28 | $6.67 | $6.67 | 1,208,600 | — | — |
| 2019-10-25 | $6.77 | $6.77 | 2,556,500 | — | — |
| 2019-10-24 | $6.66 | $6.66 | 2,963,800 | — | — |
| 2019-10-23 | $6.25 | $6.25 | 1,031,300 | — | — |
| 2019-10-22 | $6.22 | $6.22 | 1,233,100 | — | — |
| 2019-10-21 | $6.28 | $6.28 | 1,705,400 | — | — |
| 2019-10-18 | $6.53 | $6.53 | 2,196,900 | — | — |
| 2019-10-17 | $6.39 | $6.39 | 2,067,300 | — | — |
| 2019-10-16 | $6.18 | $6.18 | 1,390,400 | — | — |
| 2019-10-15 | $6.06 | $6.06 | 2,261,200 | — | — |
| 2019-10-14 | $6.21 | $6.21 | 1,115,900 | — | — |
| 2019-10-11 | $6.28 | $6.28 | 2,788,500 | — | — |
| 2019-10-10 | $6.61 | $6.61 | 1,405,100 | — | — |
| 2019-10-09 | $6.66 | $6.66 | 1,721,100 | — | — |
| 2019-10-08 | $6.79 | $6.79 | 2,920,700 | — | — |
| 2019-10-07 | $6.45 | $6.45 | 1,545,700 | — | — |
| 2019-10-04 | $6.50 | $6.50 | 2,177,600 | — | — |
| 2019-10-03 | $6.34 | $6.34 | 1,951,900 | — | — |
| 2019-10-02 | $6.34 | $6.34 | 2,191,100 | — | — |
| 2019-10-01 | $6.15 | $6.15 | 3,082,600 | — | — |
| 2019-09-30 | $6.07 | $6.07 | 3,165,800 | — | — |
| 2019-09-27 | $6.33 | $6.33 | 2,672,900 | — | — |
| 2019-09-26 | $6.24 | $6.24 | 1,557,500 | — | — |
| 2019-09-25 | $6.42 | $6.42 | 2,798,600 | — | — |
| 2019-09-24 | $6.64 | $6.64 | 2,730,100 | — | — |
| 2019-09-23 | $6.58 | $6.58 | 2,240,200 | — | — |
| 2019-09-20 | $6.38 | $6.38 | 4,070,000 | — | — |
| 2019-09-19 | $6.25 | $6.25 | 2,195,800 | — | — |
| 2019-09-18 | $6.17 | $6.17 | 2,541,200 | — | — |
| 2019-09-17 | $6.33 | $6.33 | 2,989,300 | — | — |
| 2019-09-16 | $6.10 | $6.10 | 4,403,300 | — | — |
| 2019-09-13 | $6.39 | $6.39 | 2,712,900 | — | — |
| 2019-09-12 | $6.52 | $6.52 | 3,189,100 | — | — |
| 2019-09-11 | $6.55 | $6.55 | 2,828,700 | — | — |
| 2019-09-10 | $6.48 | $6.48 | 2,498,000 | — | — |
| 2019-09-09 | $6.59 | $6.59 | 2,776,600 | — | — |
| 2019-09-06 | $6.76 | $6.76 | 3,404,200 | — | — |
| 2019-09-05 | $7.13 | $7.13 | 3,713,900 | — | — |
| 2019-09-04 | $7.58 | $7.58 | 1,452,700 | — | — |
| 2019-09-03 | $7.49 | $7.49 | 3,999,600 | — | — |
| 2019-08-30 | $7.44 | $7.44 | 2,242,100 | — | — |
| 2019-08-29 | $7.42 | $7.42 | 4,170,400 | — | — |
| 2019-08-28 | $7.79 | $7.79 | 3,620,700 | — | — |
| 2019-08-27 | $7.83 | $7.83 | 3,351,100 | — | — |
| 2019-08-26 | $7.48 | $7.48 | 2,652,100 | — | — |
| 2019-08-23 | $7.50 | $7.50 | 3,431,800 | — | — |
| 2019-08-22 | $7.11 | $7.11 | 2,016,100 | — | — |
| 2019-08-21 | $7.16 | $7.16 | 1,973,400 | — | — |
| 2019-08-20 | $7.10 | $7.10 | 2,257,600 | — | — |
| 2019-08-19 | $6.82 | $6.82 | 2,493,900 | — | — |
| 2019-08-16 | $6.92 | $6.92 | 2,830,000 | — | — |
| 2019-08-15 | $7.03 | $7.03 | 2,408,500 | — | — |
| 2019-08-14 | $6.89 | $6.89 | 3,271,300 | — | — |
| 2019-08-13 | $6.70 | $6.70 | 4,435,800 | — | — |
| 2019-08-12 | $6.82 | $6.82 | 2,855,300 | — | — |
| 2019-08-09 | $6.95 | $6.95 | 2,078,600 | — | — |
| 2019-08-08 | $6.93 | $6.93 | 2,384,900 | — | — |
| 2019-08-07 | $6.74 | $6.74 | 3,188,000 | — | — |
| 2019-08-06 | $6.70 | $6.70 | 2,493,800 | — | — |
| 2019-08-05 | $6.62 | $6.62 | 3,519,000 | — | — |
| 2019-08-02 | $6.45 | $6.45 | 2,423,600 | — | — |
| 2019-08-01 | $6.59 | $6.59 | 3,858,400 | — | — |
| 2019-07-31 | $6.17 | $6.17 | 3,802,500 | — | — |
| 2019-07-30 | $6.41 | $6.41 | 4,026,300 | — | — |
| 2019-07-29 | $6.44 | $6.44 | 1,158,200 | — | — |
| 2019-07-26 | $6.28 | $6.28 | 1,102,300 | — | — |
| 2019-07-25 | $6.26 | $6.26 | 1,734,700 | — | — |
| 2019-07-24 | $6.39 | $6.39 | 1,714,800 | — | — |
| 2019-07-23 | $6.21 | $6.21 | 2,537,800 | — | — |
| 2019-07-22 | $6.30 | $6.30 | 1,671,300 | — | — |
| 2019-07-19 | $6.29 | $6.29 | 3,574,700 | — | — |
| 2019-07-18 | $6.53 | $6.53 | 2,657,700 | — | — |
| 2019-07-17 | $6.30 | $6.30 | 2,037,700 | — | — |
| 2019-07-16 | $6.14 | $6.14 | 2,697,000 | — | — |
| 2019-07-15 | $6.06 | $6.06 | 1,707,500 | — | — |
| 2019-07-12 | $6.13 | $6.13 | 3,274,700 | — | — |
| 2019-07-11 | $5.88 | $5.88 | 2,612,900 | — | — |
| 2019-07-10 | $5.87 | $5.87 | 1,935,500 | — | — |
| 2019-07-09 | $5.77 | $5.77 | 2,188,600 | — | — |
| 2019-07-08 | $5.57 | $5.57 | 2,172,800 | — | — |
| 2019-07-05 | $5.56 | $5.56 | 2,988,800 | — | — |
| 2019-07-03 | $5.66 | $5.66 | 1,545,800 | — | — |
| 2019-07-02 | $5.81 | $5.81 | 3,330,800 | — | — |
| 2019-07-01 | $5.59 | $5.59 | 6,503,000 | — | — |
| 2019-06-28 | $5.91 | $5.91 | 32,987,400 | — | — |
| 2019-06-27 | $5.78 | $5.78 | 4,420,700 | — | — |
| 2019-06-26 | $5.66 | $5.66 | 4,195,700 | — | — |
| 2019-06-25 | $5.49 | $5.49 | 6,254,800 | — | — |
| 2019-06-24 | $5.56 | $5.56 | 4,340,000 | — | — |
| 2019-06-21 | $5.22 | $5.22 | 6,481,100 | — | — |
| 2019-06-20 | $5.19 | $5.19 | 3,408,800 | — | — |
| 2019-06-19 | $4.94 | $4.94 | 2,778,800 | — | — |
| 2019-06-18 | $4.78 | $4.78 | 2,940,900 | — | — |
| 2019-06-17 | $4.66 | $4.66 | 2,377,700 | — | — |
| 2019-06-14 | $4.46 | $4.46 | 2,754,800 | — | — |
| 2019-06-13 | $4.44 | $4.44 | 3,113,000 | — | — |
| 2019-06-12 | $4.24 | $4.24 | 1,013,000 | — | — |
| 2019-06-11 | $4.17 | $4.17 | 1,755,500 | — | — |
| 2019-06-10 | $4.08 | $4.08 | 1,233,900 | — | — |
| 2019-06-07 | $4.21 | $4.21 | 1,392,000 | — | — |
| 2019-06-06 | $4.21 | $4.21 | 1,040,900 | — | — |
| 2019-06-05 | $4.20 | $4.20 | 1,291,200 | — | — |
| 2019-06-04 | $4.19 | $4.19 | 1,394,500 | — | — |
| 2019-06-03 | $4.17 | $4.17 | 1,538,300 | — | — |
| 2019-05-31 | $4.05 | $4.05 | 1,654,500 | — | — |
| 2019-05-30 | $3.89 | $3.89 | 1,095,500 | — | — |
| 2019-05-29 | $3.81 | $3.81 | 1,101,500 | — | — |
| 2019-05-28 | $3.75 | $3.75 | 1,111,500 | — | — |
| 2019-05-24 | $3.77 | $3.77 | 1,000,700 | — | — |
| 2019-05-23 | $3.83 | $3.83 | 1,190,200 | — | — |
| 2019-05-22 | $3.79 | $3.79 | 743,500 | — | — |
| 2019-05-21 | $3.83 | $3.83 | 479,700 | — | — |
| 2019-05-20 | $3.81 | $3.81 | 749,300 | — | — |
| 2019-05-17 | $3.87 | $3.87 | 1,131,700 | — | — |
| 2019-05-16 | $3.86 | $3.86 | 551,900 | — | — |
| 2019-05-15 | $3.94 | $3.94 | 829,500 | — | — |
| 2019-05-14 | $3.93 | $3.93 | 927,700 | — | — |
| 2019-05-13 | $3.97 | $3.97 | 1,801,400 | — | — |
| 2019-05-10 | $3.84 | $3.84 | 1,921,400 | — | — |
| 2019-05-09 | $3.85 | $3.85 | 886,800 | — | — |
| 2019-05-08 | $3.87 | $3.87 | 777,300 | — | — |
| 2019-05-07 | $3.96 | $3.96 | 1,148,700 | — | — |
| 2019-05-06 | $3.89 | $3.89 | 846,100 | — | — |
| 2019-05-03 | $3.91 | $3.91 | 568,100 | — | — |
| 2019-05-02 | $3.90 | $3.90 | 1,344,000 | — | — |
| 2019-05-01 | $3.96 | $3.96 | 1,354,200 | — | — |
| 2019-04-30 | $4.00 | $4.00 | 642,000 | — | — |
| 2019-04-29 | $3.97 | $3.97 | 4,483,300 | — | — |
| 2019-04-26 | $4.13 | $4.13 | 657,500 | — | — |
| 2019-04-25 | $4.09 | $4.09 | 1,158,600 | — | — |
| 2019-04-24 | $4.05 | $4.05 | 1,442,500 | — | — |
| 2019-04-23 | $4.04 | $4.04 | 1,177,800 | — | — |
| 2019-04-22 | $4.05 | $4.05 | 878,300 | — | — |
| 2019-04-18 | $4.12 | $4.12 | 778,600 | — | — |
| 2019-04-17 | $4.16 | $4.16 | 947,400 | — | — |
| 2019-04-16 | $4.18 | $4.18 | 1,179,000 | — | — |
| 2019-04-15 | $4.33 | $4.33 | 1,402,300 | — | — |
| 2019-04-12 | $4.33 | $4.33 | 444,000 | — | — |
| 2019-04-11 | $4.32 | $4.32 | 593,900 | — | — |
| 2019-04-10 | $4.37 | $4.37 | 848,500 | — | — |
| 2019-04-09 | $4.49 | $4.49 | 1,092,000 | — | — |
| 2019-04-08 | $4.41 | $4.41 | 1,081,300 | — | — |
| 2019-04-05 | $4.29 | $4.29 | 1,916,300 | — | — |
| 2019-04-04 | $4.33 | $4.33 | 1,061,500 | — | — |
| 2019-04-03 | $4.25 | $4.25 | 2,164,200 | — | — |
| 2019-04-02 | $4.16 | $4.16 | 878,000 | — | — |
| 2019-04-01 | $4.06 | $4.06 | 1,488,000 | — | — |
| 2019-03-29 | $4.17 | $4.17 | 933,200 | — | — |
| 2019-03-28 | $4.18 | $4.18 | 1,810,200 | — | — |
| 2019-03-27 | $4.35 | $4.35 | 860,700 | — | — |
| 2019-03-26 | $4.42 | $4.42 | 953,400 | — | — |
| 2019-03-25 | $4.45 | $4.45 | 1,507,700 | — | — |
| 2019-03-22 | $4.32 | $4.32 | 1,183,600 | — | — |
| 2019-03-21 | $4.30 | $4.30 | 969,900 | — | — |
| 2019-03-20 | $4.26 | $4.26 | 1,417,200 | — | — |
| 2019-03-19 | $4.22 | $4.22 | 579,100 | — | — |
| 2019-03-18 | $4.23 | $4.23 | 1,189,200 | — | — |
| 2019-03-15 | $4.31 | $4.31 | 4,001,900 | — | — |
| 2019-03-14 | $4.30 | $4.30 | 1,414,900 | — | — |
| 2019-03-13 | $4.35 | $4.35 | 2,235,200 | — | — |
| 2019-03-12 | $4.15 | $4.15 | 1,124,600 | — | — |
| 2019-03-11 | $4.22 | $4.22 | 1,633,900 | — | — |
| 2019-03-08 | $4.22 | $4.22 | 2,612,300 | — | — |
| 2019-03-07 | $4.00 | $4.00 | 1,687,600 | — | — |
| 2019-03-06 | $3.89 | $3.89 | 1,321,400 | — | — |
| 2019-03-05 | $3.96 | $3.96 | 979,400 | — | — |
| 2019-03-04 | $3.95 | $3.95 | 1,212,700 | — | — |
| 2019-03-01 | $3.93 | $3.93 | 1,817,200 | — | — |
| 2019-02-28 | $3.97 | $3.97 | 1,807,900 | — | — |
| 2019-02-27 | $3.95 | $3.95 | 2,447,900 | — | — |
| 2019-02-26 | $3.96 | $3.96 | 1,542,600 | — | — |
| 2019-02-25 | $3.87 | $3.87 | 1,060,000 | — | — |
| 2019-02-22 | $3.93 | $3.93 | 1,883,400 | — | — |
| 2019-02-21 | $3.84 | $3.84 | 2,207,000 | — | — |
| 2019-02-20 | $3.83 | $3.83 | 1,231,100 | — | — |
| 2019-02-19 | $3.85 | $3.85 | 1,550,500 | — | — |
| 2019-02-15 | $3.79 | $3.79 | 1,143,400 | — | — |
| 2019-02-14 | $3.72 | $3.72 | 890,900 | — | — |
| 2019-02-13 | $3.64 | $3.64 | 1,345,400 | — | — |
| 2019-02-12 | $3.56 | $3.56 | 616,000 | — | — |
| 2019-02-11 | $3.63 | $3.63 | 733,000 | — | — |
| 2019-02-08 | $3.70 | $3.70 | 516,600 | — | — |
| 2019-02-07 | $3.68 | $3.68 | 703,600 | — | — |
| 2019-02-06 | $3.75 | $3.75 | 658,400 | — | — |
| 2019-02-05 | $3.82 | $3.82 | 658,600 | — | — |
| 2019-02-04 | $3.86 | $3.86 | 1,720,200 | — | — |
| 2019-02-01 | $3.85 | $3.85 | 724,900 | — | — |
| 2019-01-31 | $3.89 | $3.89 | 1,231,800 | — | — |
| 2019-01-30 | $3.83 | $3.83 | 2,602,600 | — | — |
| 2019-01-29 | $3.77 | $3.77 | 1,360,900 | — | — |
| 2019-01-28 | $3.69 | $3.69 | 902,100 | — | — |
| 2019-01-25 | $3.64 | $3.64 | 1,348,600 | — | — |
| 2019-01-24 | $3.51 | $3.51 | 1,172,500 | — | — |
| 2019-01-23 | $3.53 | $3.53 | 983,400 | — | — |
| 2019-01-22 | $3.59 | $3.59 | 1,006,600 | — | — |
| 2019-01-18 | $3.50 | $3.50 | 1,541,900 | — | — |
| 2019-01-17 | $3.70 | $3.70 | 690,300 | — | — |
| 2019-01-16 | $3.74 | $3.74 | 771,500 | — | — |
| 2019-01-15 | $3.74 | $3.74 | 895,800 | — | — |
| 2019-01-14 | $3.83 | $3.83 | 1,037,500 | — | — |
| 2019-01-11 | $3.88 | $3.88 | 604,500 | — | — |
| 2019-01-10 | $3.94 | $3.94 | 851,400 | — | — |
| 2019-01-09 | $4.02 | $4.02 | 835,300 | — | — |
| 2019-01-08 | $3.99 | $3.99 | 861,900 | — | — |
| 2019-01-07 | $4.00 | $4.00 | 1,059,600 | — | — |
| 2019-01-04 | $4.09 | $4.09 | 971,000 | — | — |
| 2019-01-03 | $4.14 | $4.14 | 1,670,900 | — | — |
| 2019-01-02 | $3.96 | $3.96 | 772,200 | — | — |