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
- 1995-06-22 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 | $5.38 | $7.28 | 85,700 | — | — |
| 2019-12-30 | $5.32 | $7.20 | 59,500 | — | — |
| 2019-12-27 | $5.38 | $7.28 | 45,400 | — | — |
| 2019-12-26 | $5.41 | $7.32 | 20,400 | — | — |
| 2019-12-24 | $5.62 | $7.60 | 5,900 | — | — |
| 2019-12-23 | $5.76 | $7.79 | 14,200 | — | — |
| 2019-12-20 | $5.60 | $7.58 | 101,300 | — | — |
| 2019-12-19 | $5.87 | $7.94 | 14,700 | — | — |
| 2019-12-18 | $5.99 | $8.10 | 33,000 | — | — |
| 2019-12-17 | $5.77 | $7.81 | 46,500 | — | — |
| 2019-12-16 | $5.42 | $7.33 | 32,500 | — | — |
| 2019-12-13 | $5.57 | $7.54 | 29,400 | — | — |
| 2019-12-12 | $5.62 | $7.60 | 52,400 | — | — |
| 2019-12-11 | $5.70 | $7.71 | 20,000 | — | — |
| 2019-12-10 | $5.54 | $7.49 | 10,300 | — | — |
| 2019-12-09 | $5.50 | $7.44 | 31,800 | — | — |
| 2019-12-06 | $5.39 | $7.29 | 25,900 | — | — |
| 2019-12-05 | $5.41 | $7.32 | 24,700 | — | — |
| 2019-12-04 | $5.36 | $7.25 | 39,600 | — | — |
| 2019-12-03 | $5.21 | $7.05 | 61,500 | — | — |
| 2019-12-02 | $5.70 | $7.71 | 30,200 | — | — |
| 2019-11-29 | $5.77 | $7.81 | 25,000 | — | — |
| 2019-11-27 | $5.75 | $7.78 | 32,000 | — | — |
| 2019-11-26 | $5.76 | $7.79 | 40,100 | — | — |
| 2019-11-25 | $5.85 | $7.91 | 28,100 | — | — |
| 2019-11-22 | $5.86 | $7.93 | 38,400 | — | — |
| 2019-11-21 | $6.00 | $8.12 | 58,800 | — | — |
| 2019-11-20 | $6.55 | $8.86 | 36,200 | — | — |
| 2019-11-19 | $6.85 | $9.27 | 35,700 | — | — |
| 2019-11-18 | $6.88 | $9.31 | 91,800 | — | — |
| 2019-11-15 | $7.27 | $9.29 | 77,800 | — | — |
| 2019-11-14 | $7.19 | $9.19 | 43,300 | — | — |
| 2019-11-13 | $7.12 | $9.10 | 18,300 | — | — |
| 2019-11-12 | $7.17 | $9.17 | 14,800 | — | — |
| 2019-11-11 | $7.17 | $9.17 | 43,000 | — | — |
| 2019-11-08 | $7.16 | $9.15 | 55,700 | — | — |
| 2019-11-07 | $7.00 | $8.95 | 56,300 | — | — |
| 2019-11-06 | $7.00 | $8.95 | 26,100 | — | — |
| 2019-11-05 | $7.03 | $8.99 | 21,800 | — | — |
| 2019-11-04 | $6.93 | $8.86 | 30,600 | — | — |
| 2019-11-01 | $6.91 | $8.83 | 36,000 | — | — |
| 2019-10-31 | $6.77 | $8.65 | 32,400 | — | — |
| 2019-10-30 | $6.86 | $8.77 | 39,000 | — | — |
| 2019-10-29 | $6.73 | $8.60 | 31,200 | — | — |
| 2019-10-28 | $6.78 | $8.67 | 17,100 | — | — |
| 2019-10-25 | $6.89 | $8.81 | 16,900 | — | — |
| 2019-10-24 | $6.84 | $8.74 | 20,300 | — | — |
| 2019-10-23 | $6.98 | $8.92 | 21,900 | — | — |
| 2019-10-22 | $6.71 | $8.58 | 48,000 | — | — |
| 2019-10-21 | $7.10 | $9.08 | 40,000 | — | — |
| 2019-10-18 | $7.43 | $9.50 | 108,000 | — | — |
| 2019-10-17 | $7.03 | $8.99 | 37,900 | — | — |
| 2019-10-16 | $6.73 | $8.60 | 32,100 | — | — |
| 2019-10-15 | $6.88 | $8.80 | 22,500 | — | — |
| 2019-10-14 | $6.89 | $8.81 | 41,200 | — | — |
| 2019-10-11 | $6.88 | $8.80 | 17,100 | — | — |
| 2019-10-10 | $7.00 | $8.95 | 37,100 | — | — |
| 2019-10-09 | $6.83 | $8.73 | 59,900 | — | — |
| 2019-10-08 | $6.98 | $8.92 | 40,500 | — | — |
| 2019-10-07 | $7.00 | $8.95 | 30,800 | — | — |
| 2019-10-04 | $7.07 | $9.04 | 28,100 | — | — |
| 2019-10-03 | $7.14 | $9.13 | 28,900 | — | — |
| 2019-10-02 | $7.07 | $9.04 | 50,800 | — | — |
| 2019-10-01 | $7.09 | $9.06 | 31,600 | — | — |
| 2019-09-30 | $7.08 | $9.05 | 91,600 | — | — |
| 2019-09-27 | $7.43 | $9.50 | 34,600 | — | — |
| 2019-09-26 | $7.61 | $9.73 | 27,000 | — | — |
| 2019-09-25 | $7.74 | $9.89 | 22,000 | — | — |
| 2019-09-24 | $7.83 | $10.01 | 33,900 | — | — |
| 2019-09-23 | $8.03 | $10.27 | 29,600 | — | — |
| 2019-09-20 | $8.06 | $10.30 | 171,300 | — | — |
| 2019-09-19 | $7.98 | $10.20 | 46,100 | — | — |
| 2019-09-18 | $7.96 | $10.18 | 50,200 | — | — |
| 2019-09-17 | $7.80 | $9.97 | 51,900 | — | — |
| 2019-09-16 | $7.67 | $9.81 | 63,900 | — | — |
| 2019-09-13 | $7.60 | $9.72 | 58,400 | — | — |
| 2019-09-12 | $7.65 | $9.78 | 57,200 | — | — |
| 2019-09-11 | $7.66 | $9.79 | 164,800 | — | — |
| 2019-09-10 | $7.14 | $9.13 | 82,600 | — | — |
| 2019-09-09 | $7.20 | $9.20 | 47,600 | — | — |
| 2019-09-06 | $7.20 | $9.20 | 59,200 | — | — |
| 2019-09-05 | $7.20 | $9.20 | 41,100 | — | — |
| 2019-09-04 | $7.46 | $9.54 | 23,100 | — | — |
| 2019-09-03 | $7.46 | $9.54 | 33,200 | — | — |
| 2019-08-30 | $7.56 | $9.66 | 32,100 | — | — |
| 2019-08-29 | $7.56 | $9.66 | 19,600 | — | — |
| 2019-08-28 | $7.53 | $9.63 | 72,400 | — | — |
| 2019-08-27 | $7.32 | $9.36 | 29,500 | — | — |
| 2019-08-26 | $7.30 | $9.33 | 50,400 | — | — |
| 2019-08-23 | $7.70 | $9.84 | 74,000 | — | — |
| 2019-08-22 | $7.69 | $9.83 | 108,700 | — | — |
| 2019-08-21 | $7.12 | $9.10 | 61,700 | — | — |
| 2019-08-20 | $7.10 | $9.08 | 43,600 | — | — |
| 2019-08-19 | $7.23 | $9.24 | 44,600 | — | — |
| 2019-08-16 | $7.19 | $9.19 | 67,100 | — | — |
| 2019-08-15 | $7.05 | $9.01 | 38,700 | — | — |
| 2019-08-14 | $7.06 | $9.03 | 109,500 | — | — |
| 2019-08-13 | $7.04 | $9.00 | 166,700 | — | — |
| 2019-08-12 | $7.16 | $9.15 | 50,300 | — | — |
| 2019-08-09 | $7.08 | $9.05 | 133,800 | — | — |
| 2019-08-08 | $7.22 | $9.23 | 175,100 | — | — |
| 2019-08-07 | $7.56 | $9.66 | 204,300 | — | — |
| 2019-08-06 | $6.70 | $8.56 | 79,600 | — | — |
| 2019-08-05 | $6.72 | $8.59 | 128,800 | — | — |
| 2019-08-02 | $7.12 | $9.10 | 43,100 | — | — |
| 2019-08-01 | $7.27 | $9.29 | 223,200 | — | — |
| 2019-07-31 | $7.51 | $9.60 | 84,300 | — | — |
| 2019-07-30 | $7.50 | $9.59 | 66,500 | — | — |
| 2019-07-29 | $7.02 | $8.97 | 57,800 | — | — |
| 2019-07-26 | $7.06 | $9.03 | 23,800 | — | — |
| 2019-07-25 | $6.96 | $8.90 | 165,800 | — | — |
| 2019-07-24 | $6.90 | $8.82 | 35,900 | — | — |
| 2019-07-23 | $6.81 | $8.71 | 55,900 | — | — |
| 2019-07-22 | $6.81 | $8.71 | 47,800 | — | — |
| 2019-07-19 | $7.02 | $8.97 | 85,000 | — | — |
| 2019-07-18 | $6.96 | $8.90 | 64,800 | — | — |
| 2019-07-17 | $7.08 | $9.05 | 64,500 | — | — |
| 2019-07-16 | $7.16 | $9.15 | 66,300 | — | — |
| 2019-07-15 | $6.75 | $8.63 | 327,200 | — | — |
| 2019-07-12 | $6.69 | $8.55 | 86,000 | — | — |
| 2019-07-11 | $6.84 | $8.74 | 90,600 | — | — |
| 2019-07-10 | $6.98 | $8.92 | 114,400 | — | — |
| 2019-07-09 | $7.12 | $9.10 | 377,800 | — | — |
| 2019-07-08 | $7.42 | $9.49 | 111,900 | — | — |
| 2019-07-05 | $7.55 | $9.65 | 137,500 | — | — |
| 2019-07-03 | $7.95 | $10.16 | 42,400 | — | — |
| 2019-07-02 | $8.05 | $10.29 | 98,600 | — | — |
| 2019-07-01 | $8.20 | $10.48 | 138,700 | — | — |
| 2019-06-28 | $8.05 | $10.29 | 956,100 | — | — |
| 2019-06-27 | $7.78 | $9.95 | 241,300 | — | — |
| 2019-06-26 | $7.84 | $10.02 | 137,900 | — | — |
| 2019-06-25 | $7.87 | $10.06 | 86,100 | — | — |
| 2019-06-24 | $7.87 | $10.06 | 267,900 | — | — |
| 2019-06-21 | $7.91 | $10.11 | 255,600 | — | — |
| 2019-06-20 | $8.11 | $10.37 | 126,700 | — | — |
| 2019-06-19 | $8.35 | $10.67 | 262,000 | — | — |
| 2019-06-18 | $8.43 | $10.78 | 90,800 | — | — |
| 2019-06-17 | $8.46 | $10.81 | 249,700 | — | — |
| 2019-06-14 | $8.62 | $11.02 | 129,800 | — | — |
| 2019-06-13 | $8.61 | $11.01 | 115,100 | — | — |
| 2019-06-12 | $8.79 | $11.24 | 93,700 | — | — |
| 2019-06-11 | $8.49 | $10.85 | 265,800 | — | — |
| 2019-06-10 | $8.73 | $11.16 | 141,500 | — | — |
| 2019-06-07 | $8.79 | $11.24 | 66,400 | — | — |
| 2019-06-06 | $8.97 | $11.47 | 224,400 | — | — |
| 2019-06-05 | $8.91 | $11.39 | 101,800 | — | — |
| 2019-06-04 | $9.03 | $11.54 | 164,900 | — | — |
| 2019-06-03 | $9.13 | $11.67 | 298,700 | — | — |
| 2019-05-31 | $10.18 | $13.01 | 153,400 | — | — |
| 2019-05-30 | $10.32 | $13.19 | 294,100 | — | — |
| 2019-05-29 | $10.56 | $13.50 | 164,600 | — | — |
| 2019-05-28 | $10.90 | $13.93 | 143,700 | — | — |
| 2019-05-24 | $10.76 | $13.76 | 114,400 | — | — |
| 2019-05-23 | $10.64 | $13.60 | 169,700 | — | — |
| 2019-05-22 | $10.77 | $13.77 | 213,200 | — | — |
| 2019-05-21 | $10.73 | $13.72 | 215,200 | — | — |
| 2019-05-20 | $10.76 | $13.76 | 229,300 | — | — |
| 2019-05-17 | $10.59 | $13.54 | 143,000 | — | — |
| 2019-05-16 | $10.81 | $13.82 | 125,100 | — | — |
| 2019-05-15 | $10.70 | $13.68 | 152,800 | — | — |
| 2019-05-14 | $10.68 | $13.65 | 158,400 | — | — |
| 2019-05-13 | $10.86 | $13.88 | 101,600 | — | — |
| 2019-05-10 | $10.92 | $13.96 | 159,200 | — | — |
| 2019-05-09 | $10.94 | $13.99 | 181,900 | — | — |
| 2019-05-08 | $11.15 | $14.25 | 187,700 | — | — |
| 2019-05-07 | $11.74 | $15.01 | 181,200 | — | — |
| 2019-05-06 | $11.96 | $15.29 | 103,700 | — | — |
| 2019-05-03 | $11.51 | $14.71 | 60,300 | — | — |
| 2019-05-02 | $11.57 | $14.79 | 215,900 | — | — |
| 2019-05-01 | $11.87 | $15.17 | 188,000 | — | — |
| 2019-04-30 | $11.56 | $14.78 | 123,900 | — | — |
| 2019-04-29 | $11.81 | $15.10 | 131,300 | — | — |
| 2019-04-26 | $11.24 | $14.37 | 101,200 | — | — |
| 2019-04-25 | $11.09 | $14.18 | 129,700 | — | — |
| 2019-04-24 | $10.69 | $13.67 | 179,200 | — | — |
| 2019-04-23 | $11.14 | $14.24 | 146,900 | — | — |
| 2019-04-22 | $11.22 | $14.34 | 147,000 | — | — |
| 2019-04-18 | $11.76 | $15.03 | 61,600 | — | — |
| 2019-04-17 | $11.87 | $15.17 | 71,700 | — | — |
| 2019-04-16 | $12.01 | $15.35 | 43,000 | — | — |
| 2019-04-15 | $11.96 | $15.29 | 50,600 | — | — |
| 2019-04-12 | $12.17 | $15.56 | 42,400 | — | — |
| 2019-04-11 | $12.34 | $15.77 | 54,200 | — | — |
| 2019-04-10 | $12.42 | $15.88 | 65,800 | — | — |
| 2019-04-09 | $12.18 | $15.57 | 55,600 | — | — |
| 2019-04-08 | $12.04 | $15.39 | 55,400 | — | — |
| 2019-04-05 | $11.93 | $15.25 | 125,000 | — | — |
| 2019-04-04 | $11.99 | $15.33 | 178,100 | — | — |
| 2019-04-03 | $11.82 | $15.11 | 387,600 | — | — |
| 2019-04-02 | $12.78 | $16.34 | 81,200 | — | — |
| 2019-04-01 | $12.76 | $16.31 | 128,600 | — | — |
| 2019-03-29 | $12.96 | $16.57 | 38,200 | — | — |
| 2019-03-28 | $12.92 | $16.52 | 35,900 | — | — |
| 2019-03-27 | $12.99 | $16.61 | 74,800 | — | — |
| 2019-03-26 | $13.00 | $16.62 | 90,000 | — | — |
| 2019-03-25 | $12.71 | $16.25 | 66,200 | — | — |
| 2019-03-22 | $12.73 | $16.27 | 122,300 | — | — |
| 2019-03-21 | $12.99 | $16.61 | 86,200 | — | — |
| 2019-03-20 | $12.85 | $16.43 | 82,700 | — | — |
| 2019-03-19 | $12.93 | $16.53 | 116,300 | — | — |
| 2019-03-18 | $12.98 | $16.59 | 85,500 | — | — |
| 2019-03-15 | $13.31 | $17.01 | 211,800 | — | — |
| 2019-03-14 | $12.68 | $16.21 | 71,200 | — | — |
| 2019-03-13 | $12.85 | $16.43 | 72,700 | — | — |
| 2019-03-12 | $13.08 | $16.72 | 52,200 | — | — |
| 2019-03-11 | $13.14 | $16.80 | 88,300 | — | — |
| 2019-03-08 | $12.85 | $16.43 | 46,000 | — | — |
| 2019-03-07 | $12.76 | $16.31 | 61,400 | — | — |
| 2019-03-06 | $12.62 | $16.13 | 133,800 | — | — |
| 2019-03-05 | $12.97 | $16.58 | 81,100 | — | — |
| 2019-03-04 | $13.07 | $16.71 | 110,200 | — | — |
| 2019-03-01 | $13.02 | $16.34 | 99,300 | — | — |
| 2019-02-28 | $12.72 | $15.96 | 67,100 | — | — |
| 2019-02-27 | $12.77 | $16.02 | 128,600 | — | — |
| 2019-02-26 | $13.26 | $16.64 | 79,100 | — | — |
| 2019-02-25 | $13.53 | $16.98 | 123,800 | — | — |
| 2019-02-22 | $13.12 | $16.46 | 508,000 | — | — |
| 2019-02-21 | $14.11 | $17.71 | 202,000 | — | — |
| 2019-02-20 | $15.12 | $18.97 | 127,400 | — | — |
| 2019-02-19 | $15.52 | $19.47 | 102,300 | — | — |
| 2019-02-15 | $15.95 | $20.01 | 134,800 | — | — |
| 2019-02-14 | $16.13 | $20.24 | 178,700 | — | — |
| 2019-02-13 | $16.05 | $20.14 | 170,300 | — | — |
| 2019-02-12 | $15.70 | $19.70 | 101,800 | — | — |
| 2019-02-11 | $16.27 | $20.42 | 139,000 | — | — |
| 2019-02-08 | $16.76 | $21.03 | 59,500 | — | — |
| 2019-02-07 | $16.63 | $20.87 | 73,800 | — | — |
| 2019-02-06 | $17.02 | $21.36 | 72,500 | — | — |
| 2019-02-05 | $16.97 | $21.29 | 70,300 | — | — |
| 2019-02-04 | $16.79 | $21.07 | 77,800 | — | — |
| 2019-02-01 | $16.67 | $20.92 | 69,500 | — | — |
| 2019-01-31 | $16.39 | $20.57 | 90,200 | — | — |
| 2019-01-30 | $16.89 | $21.19 | 84,200 | — | — |
| 2019-01-29 | $16.75 | $21.02 | 107,100 | — | — |
| 2019-01-28 | $16.87 | $21.17 | 142,900 | — | — |
| 2019-01-25 | $16.26 | $20.40 | 191,300 | — | — |
| 2019-01-24 | $16.25 | $20.39 | 77,800 | — | — |
| 2019-01-23 | $16.46 | $20.65 | 137,200 | — | — |
| 2019-01-22 | $15.54 | $19.50 | 111,300 | — | — |
| 2019-01-18 | $15.81 | $19.84 | 195,500 | — | — |
| 2019-01-17 | $16.31 | $20.47 | 397,100 | — | — |
| 2019-01-16 | $16.11 | $20.21 | 228,400 | — | — |
| 2019-01-15 | $15.89 | $19.94 | 204,300 | — | — |
| 2019-01-14 | $15.19 | $19.06 | 283,200 | — | — |
| 2019-01-11 | $15.67 | $19.66 | 157,500 | — | — |
| 2019-01-10 | $16.64 | $20.88 | 286,300 | — | — |
| 2019-01-09 | $15.37 | $19.29 | 329,300 | — | — |
| 2019-01-08 | $15.71 | $19.71 | 431,200 | — | — |
| 2019-01-07 | $14.88 | $18.67 | 789,900 | — | — |
| 2019-01-04 | $19.77 | $24.81 | 96,600 | — | — |
| 2019-01-03 | $19.57 | $24.56 | 81,400 | — | — |
| 2019-01-02 | $19.15 | $24.03 | 91,400 | — | — |