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
- 2007-04-19 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 | $6.53 | $28.35 | 656,500 | — | — |
| 2019-12-30 | $6.59 | $28.61 | 291,700 | — | — |
| 2019-12-27 | $6.60 | $28.65 | 238,100 | — | — |
| 2019-12-26 | $6.65 | $28.87 | 223,300 | — | — |
| 2019-12-24 | $6.67 | $28.96 | 211,500 | — | — |
| 2019-12-23 | $6.65 | $28.87 | 535,100 | — | — |
| 2019-12-20 | $6.59 | $28.61 | 2,337,800 | — | — |
| 2019-12-19 | $6.58 | $28.57 | 430,200 | — | — |
| 2019-12-18 | $6.55 | $28.44 | 638,900 | — | — |
| 2019-12-17 | $6.84 | $28.91 | 1,302,300 | — | — |
| 2019-12-16 | $6.75 | $28.53 | 1,348,500 | — | — |
| 2019-12-13 | $6.59 | $27.86 | 376,800 | — | — |
| 2019-12-12 | $6.57 | $27.77 | 540,500 | — | — |
| 2019-12-11 | $6.51 | $27.52 | 937,100 | — | — |
| 2019-12-10 | $6.40 | $27.05 | 503,100 | — | — |
| 2019-12-09 | $6.40 | $27.05 | 449,800 | — | — |
| 2019-12-06 | $6.34 | $26.80 | 413,600 | — | — |
| 2019-12-05 | $6.24 | $26.38 | 2,063,300 | — | — |
| 2019-12-04 | $6.32 | $26.72 | 1,120,400 | — | — |
| 2019-12-03 | $6.12 | $25.87 | 253,200 | — | — |
| 2019-12-02 | $6.16 | $26.04 | 530,500 | — | — |
| 2019-11-29 | $6.18 | $26.12 | 248,800 | — | — |
| 2019-11-27 | $6.11 | $25.83 | 262,500 | — | — |
| 2019-11-26 | $6.07 | $25.66 | 365,200 | — | — |
| 2019-11-25 | $6.06 | $25.62 | 278,000 | — | — |
| 2019-11-22 | $6.02 | $25.45 | 510,900 | — | — |
| 2019-11-21 | $5.94 | $25.11 | 248,300 | — | — |
| 2019-11-20 | $5.92 | $25.02 | 157,600 | — | — |
| 2019-11-19 | $5.95 | $25.15 | 147,800 | — | — |
| 2019-11-18 | $5.94 | $25.11 | 157,100 | — | — |
| 2019-11-15 | $5.96 | $25.19 | 308,200 | — | — |
| 2019-11-14 | $5.96 | $25.19 | 105,900 | — | — |
| 2019-11-13 | $5.98 | $25.28 | 153,600 | — | — |
| 2019-11-12 | $6.05 | $25.57 | 422,300 | — | — |
| 2019-11-11 | $5.97 | $25.24 | 351,700 | — | — |
| 2019-11-08 | $6.04 | $25.53 | 160,200 | — | — |
| 2019-11-07 | $6.05 | $25.57 | 237,900 | — | — |
| 2019-11-06 | $6.07 | $25.66 | 154,000 | — | — |
| 2019-11-05 | $6.10 | $25.79 | 224,900 | — | — |
| 2019-11-04 | $6.09 | $25.74 | 273,300 | — | — |
| 2019-11-01 | $6.05 | $25.57 | 418,800 | — | — |
| 2019-10-31 | $6.05 | $25.57 | 131,300 | — | — |
| 2019-10-30 | $6.06 | $25.62 | 327,500 | — | — |
| 2019-10-29 | $6.07 | $25.66 | 518,700 | — | — |
| 2019-10-28 | $6.22 | $26.29 | 302,300 | — | — |
| 2019-10-25 | $6.18 | $26.12 | 266,400 | — | — |
| 2019-10-24 | $6.17 | $26.08 | 259,400 | — | — |
| 2019-10-23 | $6.18 | $26.12 | 257,600 | — | — |
| 2019-10-22 | $6.16 | $26.04 | 303,300 | — | — |
| 2019-10-21 | $6.13 | $25.91 | 281,100 | — | — |
| 2019-10-18 | $6.13 | $25.91 | 161,200 | — | — |
| 2019-10-17 | $6.10 | $25.79 | 183,400 | — | — |
| 2019-10-16 | $6.07 | $25.66 | 259,800 | — | — |
| 2019-10-15 | $6.11 | $25.83 | 235,700 | — | — |
| 2019-10-14 | $6.06 | $25.62 | 163,700 | — | — |
| 2019-10-11 | $6.11 | $25.83 | 391,900 | — | — |
| 2019-10-10 | $6.08 | $25.70 | 181,000 | — | — |
| 2019-10-09 | $6.10 | $25.79 | 182,800 | — | — |
| 2019-10-08 | $6.09 | $25.74 | 113,800 | — | — |
| 2019-10-07 | $6.13 | $25.91 | 188,700 | — | — |
| 2019-10-04 | $6.12 | $25.87 | 96,800 | — | — |
| 2019-10-03 | $6.08 | $25.70 | 200,900 | — | — |
| 2019-10-02 | $6.07 | $25.66 | 406,300 | — | — |
| 2019-10-01 | $6.19 | $26.17 | 228,100 | — | — |
| 2019-09-30 | $6.27 | $26.50 | 196,400 | — | — |
| 2019-09-27 | $6.29 | $26.59 | 207,500 | — | — |
| 2019-09-26 | $6.29 | $26.59 | 198,600 | — | — |
| 2019-09-25 | $6.30 | $26.63 | 330,400 | — | — |
| 2019-09-24 | $6.29 | $26.59 | 251,100 | — | — |
| 2019-09-23 | $6.28 | $26.55 | 179,900 | — | — |
| 2019-09-20 | $6.29 | $26.59 | 288,700 | — | — |
| 2019-09-19 | $6.22 | $26.29 | 186,100 | — | — |
| 2019-09-18 | $6.25 | $26.42 | 317,800 | — | — |
| 2019-09-17 | $6.25 | $26.42 | 316,400 | — | — |
| 2019-09-16 | $6.28 | $26.55 | 281,800 | — | — |
| 2019-09-13 | $6.40 | $26.29 | 470,700 | — | — |
| 2019-09-12 | $6.32 | $25.96 | 297,400 | — | — |
| 2019-09-11 | $6.35 | $26.09 | 273,200 | — | — |
| 2019-09-10 | $6.36 | $26.13 | 381,500 | — | — |
| 2019-09-09 | $6.31 | $25.92 | 418,900 | — | — |
| 2019-09-06 | $6.21 | $25.51 | 411,800 | — | — |
| 2019-09-05 | $6.24 | $25.64 | 394,100 | — | — |
| 2019-09-04 | $6.18 | $25.39 | 270,800 | — | — |
| 2019-09-03 | $6.24 | $25.64 | 233,700 | — | — |
| 2019-08-30 | $6.31 | $25.92 | 312,300 | — | — |
| 2019-08-29 | $6.35 | $26.09 | 213,500 | — | — |
| 2019-08-28 | $6.25 | $25.68 | 223,600 | — | — |
| 2019-08-27 | $6.26 | $25.72 | 221,600 | — | — |
| 2019-08-26 | $6.34 | $26.05 | 135,700 | — | — |
| 2019-08-23 | $6.32 | $25.96 | 250,200 | — | — |
| 2019-08-22 | $6.40 | $26.29 | 211,100 | — | — |
| 2019-08-21 | $6.40 | $26.29 | 165,300 | — | — |
| 2019-08-20 | $6.45 | $26.50 | 389,000 | — | — |
| 2019-08-19 | $6.48 | $26.62 | 226,100 | — | — |
| 2019-08-16 | $6.39 | $26.25 | 242,900 | — | — |
| 2019-08-15 | $6.30 | $25.88 | 229,400 | — | — |
| 2019-08-14 | $6.31 | $25.92 | 275,300 | — | — |
| 2019-08-13 | $6.41 | $26.33 | 416,300 | — | — |
| 2019-08-12 | $6.34 | $26.05 | 463,400 | — | — |
| 2019-08-09 | $6.33 | $26.01 | 409,100 | — | — |
| 2019-08-08 | $6.49 | $26.66 | 447,900 | — | — |
| 2019-08-07 | $6.36 | $26.13 | 670,700 | — | — |
| 2019-08-06 | $6.45 | $26.50 | 226,800 | — | — |
| 2019-08-05 | $6.44 | $26.46 | 604,500 | — | — |
| 2019-08-02 | $6.54 | $26.87 | 330,700 | — | — |
| 2019-08-01 | $6.57 | $26.99 | 207,100 | — | — |
| 2019-07-31 | $6.64 | $27.28 | 256,000 | — | — |
| 2019-07-30 | $6.66 | $27.36 | 233,000 | — | — |
| 2019-07-29 | $6.64 | $27.28 | 331,000 | — | — |
| 2019-07-26 | $6.68 | $27.44 | 233,800 | — | — |
| 2019-07-25 | $6.69 | $27.48 | 241,600 | — | — |
| 2019-07-24 | $6.71 | $27.57 | 661,000 | — | — |
| 2019-07-23 | $6.70 | $27.53 | 1,057,700 | — | — |
| 2019-07-22 | $6.63 | $27.24 | 370,700 | — | — |
| 2019-07-19 | $6.55 | $26.91 | 352,500 | — | — |
| 2019-07-18 | $6.57 | $26.99 | 280,600 | — | — |
| 2019-07-17 | $6.59 | $27.07 | 507,100 | — | — |
| 2019-07-16 | $6.63 | $27.24 | 1,879,500 | — | — |
| 2019-07-15 | $6.31 | $25.92 | 188,700 | — | — |
| 2019-07-12 | $6.29 | $25.84 | 306,000 | — | — |
| 2019-07-11 | $6.27 | $25.76 | 258,100 | — | — |
| 2019-07-10 | $6.28 | $25.80 | 240,700 | — | — |
| 2019-07-09 | $6.31 | $25.92 | 187,900 | — | — |
| 2019-07-08 | $6.34 | $26.05 | 255,000 | — | — |
| 2019-07-05 | $6.36 | $26.13 | 234,900 | — | — |
| 2019-07-03 | $6.36 | $26.13 | 160,700 | — | — |
| 2019-07-02 | $6.34 | $26.05 | 212,800 | — | — |
| 2019-07-01 | $6.32 | $25.96 | 182,700 | — | — |
| 2019-06-28 | $6.32 | $25.96 | 243,900 | — | — |
| 2019-06-27 | $6.26 | $25.72 | 235,200 | — | — |
| 2019-06-26 | $6.24 | $25.64 | 189,300 | — | — |
| 2019-06-25 | $6.23 | $25.59 | 140,900 | — | — |
| 2019-06-24 | $6.25 | $25.68 | 174,300 | — | — |
| 2019-06-21 | $6.29 | $25.84 | 175,100 | — | — |
| 2019-06-20 | $6.28 | $25.80 | 175,100 | — | — |
| 2019-06-19 | $6.36 | $26.13 | 139,200 | — | — |
| 2019-06-18 | $6.30 | $25.88 | 201,600 | — | — |
| 2019-06-17 | $6.31 | $25.92 | 240,200 | — | — |
| 2019-06-14 | $6.36 | $26.13 | 281,700 | — | — |
| 2019-06-13 | $6.52 | $26.05 | 649,000 | — | — |
| 2019-06-12 | $6.46 | $25.81 | 433,800 | — | — |
| 2019-06-11 | $6.49 | $25.93 | 214,600 | — | — |
| 2019-06-10 | $6.50 | $25.97 | 239,500 | — | — |
| 2019-06-07 | $6.50 | $25.97 | 364,600 | — | — |
| 2019-06-06 | $6.55 | $26.17 | 238,900 | — | — |
| 2019-06-05 | $6.52 | $26.05 | 167,100 | — | — |
| 2019-06-04 | $6.54 | $26.13 | 241,800 | — | — |
| 2019-06-03 | $6.49 | $25.93 | 221,900 | — | — |
| 2019-05-31 | $6.49 | $25.93 | 383,200 | — | — |
| 2019-05-30 | $6.59 | $26.33 | 270,700 | — | — |
| 2019-05-29 | $6.61 | $26.41 | 193,400 | — | — |
| 2019-05-28 | $6.69 | $26.73 | 328,800 | — | — |
| 2019-05-24 | $6.63 | $26.49 | 131,600 | — | — |
| 2019-05-23 | $6.67 | $26.65 | 293,900 | — | — |
| 2019-05-22 | $6.62 | $26.45 | 159,900 | — | — |
| 2019-05-21 | $6.63 | $26.49 | 220,000 | — | — |
| 2019-05-20 | $6.59 | $26.33 | 110,400 | — | — |
| 2019-05-17 | $6.59 | $26.33 | 193,400 | — | — |
| 2019-05-16 | $6.57 | $26.25 | 230,400 | — | — |
| 2019-05-15 | $6.55 | $26.17 | 294,400 | — | — |
| 2019-05-14 | $6.57 | $26.25 | 380,400 | — | — |
| 2019-05-13 | $6.48 | $25.89 | 744,500 | — | — |
| 2019-05-10 | $6.70 | $26.77 | 747,700 | — | — |
| 2019-05-09 | $6.68 | $26.69 | 708,700 | — | — |
| 2019-05-08 | $6.95 | $27.76 | 294,900 | — | — |
| 2019-05-07 | $6.96 | $27.80 | 367,800 | — | — |
| 2019-05-06 | $6.96 | $27.80 | 251,600 | — | — |
| 2019-05-03 | $7.00 | $27.96 | 869,800 | — | — |
| 2019-05-02 | $7.13 | $28.48 | 216,300 | — | — |
| 2019-05-01 | $7.10 | $28.36 | 166,600 | — | — |
| 2019-04-30 | $7.14 | $28.52 | 260,600 | — | — |
| 2019-04-29 | $7.13 | $28.48 | 133,900 | — | — |
| 2019-04-26 | $7.11 | $28.40 | 71,800 | — | — |
| 2019-04-25 | $7.06 | $28.20 | 201,000 | — | — |
| 2019-04-24 | $7.03 | $28.08 | 228,300 | — | — |
| 2019-04-23 | $7.15 | $28.56 | 192,400 | — | — |
| 2019-04-22 | $7.07 | $28.24 | 98,600 | — | — |
| 2019-04-18 | $7.05 | $28.16 | 73,000 | — | — |
| 2019-04-17 | $7.11 | $28.40 | 70,100 | — | — |
| 2019-04-16 | $7.15 | $28.56 | 223,600 | — | — |
| 2019-04-15 | $7.02 | $28.04 | 142,900 | — | — |
| 2019-04-12 | $7.05 | $28.16 | 95,200 | — | — |
| 2019-04-11 | $7.04 | $28.12 | 102,900 | — | — |
| 2019-04-10 | $7.04 | $28.12 | 97,200 | — | — |
| 2019-04-09 | $7.02 | $28.04 | 107,400 | — | — |
| 2019-04-08 | $7.11 | $28.40 | 332,100 | — | — |
| 2019-04-05 | $7.04 | $28.12 | 161,900 | — | — |
| 2019-04-04 | $7.01 | $28.00 | 159,500 | — | — |
| 2019-04-03 | $7.04 | $28.12 | 153,800 | — | — |
| 2019-04-02 | $7.08 | $28.28 | 267,200 | — | — |
| 2019-04-01 | $7.00 | $27.96 | 222,200 | — | — |
| 2019-03-29 | $6.91 | $27.60 | 252,300 | — | — |
| 2019-03-28 | $7.00 | $27.96 | 148,500 | — | — |
| 2019-03-27 | $6.99 | $27.92 | 372,500 | — | — |
| 2019-03-26 | $6.99 | $27.92 | 391,900 | — | — |
| 2019-03-25 | $6.92 | $27.64 | 155,700 | — | — |
| 2019-03-22 | $6.90 | $27.56 | 202,400 | — | — |
| 2019-03-21 | $6.91 | $27.60 | 119,500 | — | — |
| 2019-03-20 | $6.91 | $27.60 | 163,800 | — | — |
| 2019-03-19 | $6.97 | $27.84 | 380,500 | — | — |
| 2019-03-18 | $7.10 | $27.64 | 372,800 | — | — |
| 2019-03-15 | $7.06 | $27.49 | 477,800 | — | — |
| 2019-03-14 | $7.09 | $27.61 | 209,900 | — | — |
| 2019-03-13 | $7.05 | $27.45 | 212,500 | — | — |
| 2019-03-12 | $7.02 | $27.33 | 286,800 | — | — |
| 2019-03-11 | $7.07 | $27.53 | 307,500 | — | — |
| 2019-03-08 | $6.97 | $27.14 | 231,800 | — | — |
| 2019-03-07 | $6.94 | $27.02 | 287,600 | — | — |
| 2019-03-06 | $6.91 | $26.90 | 211,700 | — | — |
| 2019-03-05 | $6.95 | $27.06 | 345,300 | — | — |
| 2019-03-04 | $7.00 | $27.26 | 435,800 | — | — |
| 2019-03-01 | $7.03 | $27.37 | 666,900 | — | — |
| 2019-02-28 | $7.13 | $27.76 | 626,000 | — | — |
| 2019-02-27 | $7.18 | $27.96 | 353,000 | — | — |
| 2019-02-26 | $7.24 | $28.19 | 455,300 | — | — |
| 2019-02-25 | $7.24 | $28.19 | 498,100 | — | — |
| 2019-02-22 | $7.34 | $28.58 | 543,000 | — | — |
| 2019-02-21 | $7.29 | $28.38 | 282,200 | — | — |
| 2019-02-20 | $7.22 | $28.11 | 210,400 | — | — |
| 2019-02-19 | $7.19 | $27.99 | 241,600 | — | — |
| 2019-02-15 | $7.13 | $27.76 | 273,100 | — | — |
| 2019-02-14 | $7.05 | $27.45 | 225,800 | — | — |
| 2019-02-13 | $7.05 | $27.45 | 245,600 | — | — |
| 2019-02-12 | $7.10 | $27.64 | 842,400 | — | — |
| 2019-02-11 | $6.91 | $26.90 | 403,900 | — | — |
| 2019-02-08 | $6.96 | $27.10 | 504,200 | — | — |
| 2019-02-07 | $7.20 | $28.03 | 201,500 | — | — |
| 2019-02-06 | $7.21 | $28.07 | 200,300 | — | — |
| 2019-02-05 | $7.21 | $28.07 | 220,700 | — | — |
| 2019-02-04 | $7.17 | $27.92 | 185,000 | — | — |
| 2019-02-01 | $7.17 | $27.92 | 227,600 | — | — |
| 2019-01-31 | $7.18 | $27.96 | 345,200 | — | — |
| 2019-01-30 | $7.16 | $27.88 | 232,500 | — | — |
| 2019-01-29 | $7.10 | $27.64 | 290,600 | — | — |
| 2019-01-28 | $7.07 | $27.53 | 324,400 | — | — |
| 2019-01-25 | $7.08 | $27.57 | 215,800 | — | — |
| 2019-01-24 | $7.11 | $27.68 | 245,400 | — | — |
| 2019-01-23 | $7.06 | $27.49 | 89,900 | — | — |
| 2019-01-22 | $7.03 | $27.37 | 140,400 | — | — |
| 2019-01-18 | $7.17 | $27.92 | 210,200 | — | — |
| 2019-01-17 | $7.04 | $27.41 | 235,300 | — | — |
| 2019-01-16 | $7.01 | $27.29 | 330,700 | — | — |
| 2019-01-15 | $7.05 | $27.45 | 201,000 | — | — |
| 2019-01-14 | $6.96 | $27.10 | 160,500 | — | — |
| 2019-01-11 | $6.98 | $27.18 | 155,100 | — | — |
| 2019-01-10 | $6.95 | $27.06 | 250,600 | — | — |
| 2019-01-09 | $6.91 | $26.90 | 199,700 | — | — |
| 2019-01-08 | $6.97 | $27.14 | 308,300 | — | — |
| 2019-01-07 | $6.87 | $26.75 | 464,100 | — | — |
| 2019-01-04 | $6.65 | $25.89 | 265,500 | — | — |
| 2019-01-03 | $6.61 | $25.74 | 270,100 | — | — |
| 2019-01-02 | $6.64 | $25.85 | 315,700 | — | — |