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
- 2001-04-11 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 | $8.12 | $9.34 | 244,000 | — | — |
| 2019-12-30 | $8.15 | $9.37 | 352,000 | — | — |
| 2019-12-27 | $8.12 | $9.34 | 485,500 | — | — |
| 2019-12-26 | $8.10 | $9.32 | 444,000 | — | — |
| 2019-12-24 | $8.21 | $9.44 | 275,500 | — | — |
| 2019-12-23 | $8.16 | $9.38 | 366,500 | — | — |
| 2019-12-20 | $8.13 | $9.35 | 1,598,000 | — | — |
| 2019-12-19 | $8.12 | $9.34 | 613,500 | — | — |
| 2019-12-18 | $8.13 | $9.35 | 1,097,500 | — | — |
| 2019-12-17 | $8.10 | $9.31 | 1,614,000 | — | — |
| 2019-12-16 | $8.05 | $9.25 | 1,117,000 | — | — |
| 2019-12-13 | $8.09 | $9.31 | 1,012,000 | — | — |
| 2019-12-12 | $8.25 | $9.49 | 1,062,000 | — | — |
| 2019-12-11 | $8.18 | $9.41 | 636,000 | — | — |
| 2019-12-10 | $8.22 | $9.45 | 833,000 | — | — |
| 2019-12-09 | $8.10 | $9.32 | 540,000 | — | — |
| 2019-12-06 | $8.08 | $9.30 | 709,500 | — | — |
| 2019-12-05 | $8.02 | $9.22 | 643,000 | — | — |
| 2019-12-04 | $8.04 | $9.25 | 1,784,000 | — | — |
| 2019-12-03 | $8.00 | $9.20 | 1,726,500 | — | — |
| 2019-12-02 | $8.08 | $9.29 | 719,000 | — | — |
| 2019-11-29 | $8.14 | $9.37 | 518,500 | — | — |
| 2019-11-27 | $8.36 | $9.61 | 676,000 | — | — |
| 2019-11-26 | $8.31 | $9.56 | 1,399,500 | — | — |
| 2019-11-25 | $8.12 | $9.34 | 338,000 | — | — |
| 2019-11-22 | $7.94 | $9.13 | 854,000 | — | — |
| 2019-11-21 | $8.06 | $9.27 | 608,000 | — | — |
| 2019-11-20 | $7.98 | $9.17 | 1,064,500 | — | — |
| 2019-11-19 | $7.69 | $8.85 | 489,000 | — | — |
| 2019-11-18 | $7.66 | $8.82 | 524,000 | — | — |
| 2019-11-15 | $7.70 | $8.86 | 1,010,500 | — | — |
| 2019-11-14 | $7.66 | $8.81 | 875,000 | — | — |
| 2019-11-13 | $7.72 | $8.88 | 1,210,500 | — | — |
| 2019-11-12 | $7.95 | $9.14 | 977,000 | — | — |
| 2019-11-11 | $7.95 | $9.14 | 253,000 | — | — |
| 2019-11-08 | $7.98 | $9.18 | 395,000 | — | — |
| 2019-11-07 | $8.07 | $9.28 | 344,000 | — | — |
| 2019-11-06 | $8.06 | $9.27 | 669,500 | — | — |
| 2019-11-05 | $8.04 | $9.25 | 991,000 | — | — |
| 2019-11-04 | $7.86 | $9.04 | 736,000 | — | — |
| 2019-11-01 | $7.97 | $9.17 | 1,292,000 | — | — |
| 2019-10-31 | $7.83 | $9.01 | 657,500 | — | — |
| 2019-10-30 | $7.85 | $9.03 | 538,000 | — | — |
| 2019-10-29 | $7.94 | $9.13 | 583,000 | — | — |
| 2019-10-28 | $7.79 | $8.96 | 492,000 | — | — |
| 2019-10-25 | $7.85 | $9.03 | 1,273,500 | — | — |
| 2019-10-24 | $7.83 | $9.01 | 3,572,500 | — | — |
| 2019-10-23 | $7.98 | $9.17 | 823,000 | — | — |
| 2019-10-22 | $7.76 | $8.92 | 973,500 | — | — |
| 2019-10-21 | $7.75 | $8.92 | 729,500 | — | — |
| 2019-10-18 | $7.74 | $8.91 | 452,500 | — | — |
| 2019-10-17 | $7.58 | $8.72 | 1,250,000 | — | — |
| 2019-10-16 | $7.63 | $8.77 | 590,500 | — | — |
| 2019-10-15 | $7.64 | $8.79 | 1,206,500 | — | — |
| 2019-10-14 | $7.47 | $8.59 | 224,000 | — | — |
| 2019-10-11 | $7.47 | $8.59 | 461,000 | — | — |
| 2019-10-10 | $7.46 | $8.58 | 877,000 | — | — |
| 2019-10-09 | $7.46 | $8.58 | 414,500 | — | — |
| 2019-10-08 | $7.33 | $8.43 | 629,000 | — | — |
| 2019-10-07 | $7.44 | $8.56 | 458,000 | — | — |
| 2019-10-04 | $7.48 | $8.60 | 845,500 | — | — |
| 2019-10-03 | $7.56 | $8.70 | 389,000 | — | — |
| 2019-10-02 | $7.44 | $8.56 | 485,500 | — | — |
| 2019-10-01 | $7.48 | $8.60 | 486,000 | — | — |
| 2019-09-30 | $7.58 | $8.72 | 973,500 | — | — |
| 2019-09-27 | $7.82 | $8.99 | 1,406,000 | — | — |
| 2019-09-26 | $7.85 | $9.03 | 688,500 | — | — |
| 2019-09-25 | $7.79 | $8.96 | 356,000 | — | — |
| 2019-09-24 | $7.78 | $8.95 | 1,263,500 | — | — |
| 2019-09-23 | $7.76 | $8.92 | 705,000 | — | — |
| 2019-09-20 | $7.82 | $9.00 | 2,399,000 | — | — |
| 2019-09-19 | $7.60 | $8.74 | 718,000 | — | — |
| 2019-09-18 | $7.62 | $8.76 | 1,201,500 | — | — |
| 2019-09-17 | $7.64 | $8.79 | 787,500 | — | — |
| 2019-09-16 | $7.67 | $8.83 | 676,500 | — | — |
| 2019-09-13 | $7.76 | $8.92 | 682,000 | — | — |
| 2019-09-12 | $7.84 | $9.02 | 751,000 | — | — |
| 2019-09-11 | $7.77 | $8.94 | 788,500 | — | — |
| 2019-09-10 | $7.74 | $8.90 | 907,000 | — | — |
| 2019-09-09 | $7.69 | $8.85 | 673,500 | — | — |
| 2019-09-06 | $7.62 | $8.76 | 1,102,500 | — | — |
| 2019-09-05 | $7.48 | $8.61 | 1,287,500 | — | — |
| 2019-09-04 | $7.36 | $8.47 | 3,102,000 | — | — |
| 2019-09-03 | $7.05 | $8.11 | 745,000 | — | — |
| 2019-08-30 | $7.15 | $8.22 | 918,500 | — | — |
| 2019-08-29 | $7.04 | $8.10 | 377,000 | — | — |
| 2019-08-28 | $7.00 | $8.05 | 458,500 | — | — |
| 2019-08-27 | $7.01 | $8.07 | 750,500 | — | — |
| 2019-08-26 | $7.09 | $8.16 | 852,000 | — | — |
| 2019-08-23 | $7.01 | $8.07 | 738,500 | — | — |
| 2019-08-22 | $7.04 | $8.09 | 529,000 | — | — |
| 2019-08-21 | $7.01 | $8.06 | 445,000 | — | — |
| 2019-08-20 | $7.07 | $8.13 | 1,045,000 | — | — |
| 2019-08-19 | $7.04 | $8.10 | 526,500 | — | — |
| 2019-08-16 | $7.05 | $8.11 | 821,500 | — | — |
| 2019-08-15 | $6.98 | $8.03 | 551,000 | — | — |
| 2019-08-14 | $6.96 | $8.01 | 709,500 | — | — |
| 2019-08-13 | $7.07 | $8.13 | 1,879,500 | — | — |
| 2019-08-12 | $7.25 | $8.34 | 446,500 | — | — |
| 2019-08-09 | $7.24 | $8.33 | 1,203,500 | — | — |
| 2019-08-08 | $7.25 | $8.34 | 3,405,000 | — | — |
| 2019-08-07 | $7.14 | $8.21 | 3,360,500 | — | — |
| 2019-08-06 | $7.13 | $8.20 | 1,410,000 | — | — |
| 2019-08-05 | $7.04 | $8.10 | 1,371,500 | — | — |
| 2019-08-02 | $7.20 | $8.28 | 983,000 | — | — |
| 2019-08-01 | $7.32 | $8.42 | 760,000 | — | — |
| 2019-07-31 | $7.36 | $8.47 | 1,402,000 | — | — |
| 2019-07-30 | $7.34 | $8.44 | 934,000 | — | — |
| 2019-07-29 | $7.56 | $8.70 | 798,500 | — | — |
| 2019-07-26 | $7.80 | $8.97 | 968,500 | — | — |
| 2019-07-25 | $7.62 | $8.76 | 1,063,000 | — | — |
| 2019-07-24 | $7.51 | $8.64 | 520,000 | — | — |
| 2019-07-23 | $7.43 | $8.54 | 764,500 | — | — |
| 2019-07-22 | $7.62 | $8.76 | 579,000 | — | — |
| 2019-07-19 | $7.54 | $8.68 | 345,000 | — | — |
| 2019-07-18 | $7.66 | $8.82 | 382,500 | — | — |
| 2019-07-17 | $7.69 | $8.85 | 454,500 | — | — |
| 2019-07-16 | $7.69 | $8.85 | 823,500 | — | — |
| 2019-07-15 | $7.57 | $8.71 | 532,500 | — | — |
| 2019-07-12 | $7.59 | $8.73 | 671,000 | — | — |
| 2019-07-11 | $7.71 | $8.80 | 739,500 | — | — |
| 2019-07-10 | $7.50 | $8.56 | 1,024,000 | — | — |
| 2019-07-09 | $7.56 | $8.63 | 340,000 | — | — |
| 2019-07-08 | $7.50 | $8.56 | 397,000 | — | — |
| 2019-07-05 | $7.59 | $8.66 | 329,500 | — | — |
| 2019-07-03 | $7.57 | $8.64 | 370,000 | — | — |
| 2019-07-02 | $7.54 | $8.61 | 920,000 | — | — |
| 2019-07-01 | $7.75 | $8.84 | 684,500 | — | — |
| 2019-06-28 | $7.49 | $8.56 | 973,500 | — | — |
| 2019-06-27 | $7.53 | $8.60 | 1,038,500 | — | — |
| 2019-06-26 | $7.37 | $8.42 | 2,028,000 | — | — |
| 2019-06-25 | $7.25 | $8.28 | 1,136,000 | — | — |
| 2019-06-24 | $7.22 | $8.24 | 993,500 | — | — |
| 2019-06-21 | $7.21 | $8.23 | 2,448,500 | — | — |
| 2019-06-20 | $7.36 | $8.41 | 531,000 | — | — |
| 2019-06-19 | $7.38 | $8.43 | 499,500 | — | — |
| 2019-06-18 | $7.41 | $8.46 | 959,500 | — | — |
| 2019-06-17 | $7.25 | $8.28 | 694,000 | — | — |
| 2019-06-14 | $7.41 | $8.46 | 648,500 | — | — |
| 2019-06-13 | $7.38 | $8.43 | 507,000 | — | — |
| 2019-06-12 | $7.53 | $8.59 | 709,500 | — | — |
| 2019-06-11 | $7.59 | $8.66 | 1,284,000 | — | — |
| 2019-06-10 | $7.58 | $8.65 | 323,000 | — | — |
| 2019-06-07 | $7.53 | $8.60 | 689,500 | — | — |
| 2019-06-06 | $7.66 | $8.74 | 645,000 | — | — |
| 2019-06-05 | $7.86 | $8.97 | 956,000 | — | — |
| 2019-06-04 | $7.87 | $8.98 | 1,182,000 | — | — |
| 2019-06-03 | $7.93 | $9.06 | 900,000 | — | — |
| 2019-05-31 | $7.62 | $8.70 | 693,500 | — | — |
| 2019-05-30 | $7.67 | $8.76 | 1,012,500 | — | — |
| 2019-05-29 | $7.43 | $8.48 | 1,103,000 | — | — |
| 2019-05-28 | $7.51 | $8.57 | 1,685,500 | — | — |
| 2019-05-24 | $7.63 | $8.71 | 419,000 | — | — |
| 2019-05-23 | $7.54 | $8.61 | 787,000 | — | — |
| 2019-05-22 | $7.57 | $8.64 | 954,500 | — | — |
| 2019-05-21 | $7.60 | $8.68 | 1,204,000 | — | — |
| 2019-05-20 | $7.40 | $8.45 | 960,500 | — | — |
| 2019-05-17 | $7.88 | $8.99 | 1,042,000 | — | — |
| 2019-05-16 | $8.02 | $9.16 | 504,000 | — | — |
| 2019-05-15 | $8.05 | $9.19 | 524,500 | — | — |
| 2019-05-14 | $7.95 | $9.08 | 884,500 | — | — |
| 2019-05-13 | $7.91 | $9.03 | 952,000 | — | — |
| 2019-05-10 | $8.28 | $9.45 | 510,500 | — | — |
| 2019-05-09 | $8.37 | $9.56 | 520,500 | — | — |
| 2019-05-08 | $8.35 | $9.53 | 428,000 | — | — |
| 2019-05-07 | $8.47 | $9.67 | 767,500 | — | — |
| 2019-05-06 | $8.55 | $9.76 | 493,000 | — | — |
| 2019-05-03 | $8.44 | $9.64 | 393,000 | — | — |
| 2019-05-02 | $8.44 | $9.64 | 1,307,500 | — | — |
| 2019-05-01 | $8.35 | $9.53 | 594,500 | — | — |
| 2019-04-30 | $8.38 | $9.56 | 1,607,500 | — | — |
| 2019-04-29 | $8.24 | $9.40 | 723,500 | — | — |
| 2019-04-26 | $8.22 | $9.38 | 681,500 | — | — |
| 2019-04-25 | $8.29 | $9.46 | 1,021,000 | — | — |
| 2019-04-24 | $8.17 | $9.33 | 522,000 | — | — |
| 2019-04-23 | $8.18 | $9.34 | 627,000 | — | — |
| 2019-04-22 | $8.10 | $9.25 | 352,000 | — | — |
| 2019-04-18 | $8.15 | $9.31 | 556,000 | — | — |
| 2019-04-17 | $8.05 | $9.19 | 1,070,000 | — | — |
| 2019-04-16 | $8.00 | $9.13 | 1,158,000 | — | — |
| 2019-04-15 | $8.07 | $9.22 | 655,500 | — | — |
| 2019-04-12 | $8.17 | $9.33 | 961,000 | — | — |
| 2019-04-11 | $8.05 | $9.19 | 1,404,000 | — | — |
| 2019-04-10 | $8.01 | $9.14 | 839,000 | — | — |
| 2019-04-09 | $8.02 | $9.15 | 860,500 | — | — |
| 2019-04-08 | $7.94 | $9.06 | 453,500 | — | — |
| 2019-04-05 | $7.99 | $9.12 | 532,000 | — | — |
| 2019-04-04 | $8.00 | $9.14 | 781,000 | — | — |
| 2019-04-03 | $8.10 | $9.25 | 1,314,500 | — | — |
| 2019-04-02 | $8.22 | $9.39 | 1,461,000 | — | — |
| 2019-04-01 | $8.11 | $9.26 | 875,500 | — | — |
| 2019-03-29 | $8.10 | $9.25 | 1,154,500 | — | — |
| 2019-03-28 | $7.95 | $9.07 | 633,000 | — | — |
| 2019-03-27 | $7.99 | $9.12 | 823,500 | — | — |
| 2019-03-26 | $8.11 | $9.26 | 445,500 | — | — |
| 2019-03-25 | $8.00 | $9.14 | 628,000 | — | — |
| 2019-03-22 | $7.83 | $8.94 | 1,276,500 | — | — |
| 2019-03-21 | $8.06 | $9.20 | 816,000 | — | — |
| 2019-03-20 | $8.10 | $9.25 | 1,199,500 | — | — |
| 2019-03-19 | $7.91 | $9.03 | 539,000 | — | — |
| 2019-03-18 | $7.82 | $8.92 | 474,000 | — | — |
| 2019-03-15 | $7.77 | $8.88 | 958,500 | — | — |
| 2019-03-14 | $7.75 | $8.84 | 1,278,000 | — | — |
| 2019-03-13 | $7.72 | $8.81 | 686,000 | — | — |
| 2019-03-12 | $7.67 | $8.75 | 554,000 | — | — |
| 2019-03-11 | $7.65 | $8.73 | 807,500 | — | — |
| 2019-03-08 | $7.50 | $8.57 | 443,000 | — | — |
| 2019-03-07 | $7.58 | $8.65 | 724,000 | — | — |
| 2019-03-06 | $7.70 | $8.79 | 1,144,000 | — | — |
| 2019-03-05 | $7.61 | $8.69 | 858,500 | — | — |
| 2019-03-04 | $7.47 | $8.52 | 641,000 | — | — |
| 2019-03-01 | $7.54 | $8.61 | 1,076,500 | — | — |
| 2019-02-28 | $7.54 | $8.60 | 1,404,000 | — | — |
| 2019-02-27 | $7.44 | $8.49 | 442,000 | — | — |
| 2019-02-26 | $7.49 | $8.55 | 529,500 | — | — |
| 2019-02-25 | $7.47 | $8.53 | 1,937,500 | — | — |
| 2019-02-22 | $7.38 | $8.42 | 1,094,500 | — | — |
| 2019-02-21 | $7.20 | $8.22 | 1,679,000 | — | — |
| 2019-02-20 | $7.15 | $8.17 | 1,248,000 | — | — |
| 2019-02-19 | $7.28 | $8.31 | 1,348,000 | — | — |
| 2019-02-15 | $7.20 | $8.22 | 1,363,000 | — | — |
| 2019-02-14 | $7.54 | $8.61 | 868,000 | — | — |
| 2019-02-13 | $7.48 | $8.54 | 709,000 | — | — |
| 2019-02-12 | $7.62 | $8.69 | 1,109,000 | — | — |
| 2019-02-11 | $7.33 | $8.37 | 1,416,000 | — | — |
| 2019-02-08 | $7.76 | $8.86 | 1,299,500 | — | — |
| 2019-02-07 | $7.92 | $9.04 | 828,000 | — | — |
| 2019-02-06 | $7.87 | $8.99 | 1,010,500 | — | — |
| 2019-02-05 | $7.97 | $9.10 | 1,328,000 | — | — |
| 2019-02-04 | $7.94 | $9.06 | 3,318,000 | — | — |
| 2019-02-01 | $7.81 | $8.91 | 1,317,500 | — | — |
| 2019-01-31 | $7.64 | $8.72 | 1,296,000 | — | — |
| 2019-01-30 | $7.52 | $8.58 | 872,500 | — | — |
| 2019-01-29 | $7.42 | $8.47 | 1,097,500 | — | — |
| 2019-01-28 | $7.45 | $8.51 | 989,500 | — | — |
| 2019-01-25 | $7.50 | $8.56 | 1,057,500 | — | — |
| 2019-01-24 | $7.58 | $8.65 | 1,779,000 | — | — |
| 2019-01-23 | $7.53 | $8.60 | 2,393,500 | — | — |
| 2019-01-22 | $7.50 | $8.56 | 1,226,000 | — | — |
| 2019-01-18 | $7.41 | $8.46 | 2,362,500 | — | — |
| 2019-01-17 | $7.46 | $8.52 | 2,559,500 | — | — |
| 2019-01-16 | $7.42 | $8.47 | 676,000 | — | — |
| 2019-01-15 | $7.36 | $8.40 | 1,147,000 | — | — |
| 2019-01-14 | $7.26 | $8.29 | 536,500 | — | — |
| 2019-01-11 | $7.38 | $8.43 | 688,500 | — | — |
| 2019-01-10 | $7.35 | $8.39 | 712,000 | — | — |
| 2019-01-09 | $7.40 | $8.45 | 923,000 | — | — |
| 2019-01-08 | $7.38 | $8.43 | 636,000 | — | — |
| 2019-01-07 | $7.31 | $8.34 | 1,138,500 | — | — |
| 2019-01-04 | $7.46 | $8.51 | 1,716,500 | — | — |
| 2019-01-03 | $7.36 | $8.40 | 950,000 | — | — |
| 2019-01-02 | $7.51 | $8.58 | 659,500 | — | — |