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
- 2016-03-02 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 | $8.78 | $8.78 | 62,200 | — | — |
| 2019-12-30 | $8.85 | $8.85 | 79,100 | — | — |
| 2019-12-27 | $8.94 | $8.94 | 106,900 | — | — |
| 2019-12-26 | $9.05 | $9.05 | 138,900 | — | — |
| 2019-12-24 | $9.22 | $9.22 | 128,900 | — | — |
| 2019-12-23 | $9.04 | $9.04 | 204,300 | — | — |
| 2019-12-20 | $8.01 | $8.01 | 137,200 | — | — |
| 2019-12-19 | $8.04 | $8.04 | 75,700 | — | — |
| 2019-12-18 | $8.21 | $8.21 | 50,100 | — | — |
| 2019-12-17 | $8.50 | $8.50 | 90,300 | — | — |
| 2019-12-16 | $8.42 | $8.42 | 97,800 | — | — |
| 2019-12-13 | $8.51 | $8.51 | 81,400 | — | — |
| 2019-12-12 | $8.86 | $8.86 | 88,700 | — | — |
| 2019-12-11 | $8.77 | $8.77 | 125,000 | — | — |
| 2019-12-10 | $8.73 | $8.73 | 110,500 | — | — |
| 2019-12-09 | $8.69 | $8.69 | 197,900 | — | — |
| 2019-12-06 | $8.70 | $8.70 | 240,100 | — | — |
| 2019-12-05 | $8.81 | $8.81 | 238,000 | — | — |
| 2019-12-04 | $7.25 | $7.25 | 183,100 | — | — |
| 2019-12-03 | $7.10 | $7.10 | 69,400 | — | — |
| 2019-12-02 | $7.28 | $7.28 | 85,400 | — | — |
| 2019-11-29 | $7.29 | $7.29 | 42,000 | — | — |
| 2019-11-27 | $7.26 | $7.26 | 116,100 | — | — |
| 2019-11-26 | $7.31 | $7.31 | 137,300 | — | — |
| 2019-11-25 | $7.22 | $7.22 | 115,200 | — | — |
| 2019-11-22 | $6.91 | $6.91 | 148,000 | — | — |
| 2019-11-21 | $7.05 | $7.05 | 82,400 | — | — |
| 2019-11-20 | $6.95 | $6.95 | 101,400 | — | — |
| 2019-11-19 | $6.91 | $6.91 | 118,500 | — | — |
| 2019-11-18 | $6.79 | $6.79 | 75,000 | — | — |
| 2019-11-15 | $6.91 | $6.91 | 71,100 | — | — |
| 2019-11-14 | $6.75 | $6.75 | 55,800 | — | — |
| 2019-11-13 | $6.88 | $6.88 | 70,400 | — | — |
| 2019-11-12 | $7.01 | $7.01 | 88,000 | — | — |
| 2019-11-11 | $6.98 | $6.98 | 110,500 | — | — |
| 2019-11-08 | $6.97 | $6.97 | 186,700 | — | — |
| 2019-11-07 | $6.96 | $6.96 | 75,500 | — | — |
| 2019-11-06 | $6.99 | $6.99 | 81,300 | — | — |
| 2019-11-05 | $7.17 | $7.17 | 76,500 | — | — |
| 2019-11-04 | $7.12 | $7.12 | 92,800 | — | — |
| 2019-11-01 | $6.93 | $6.93 | 124,600 | — | — |
| 2019-10-31 | $6.72 | $6.72 | 67,500 | — | — |
| 2019-10-30 | $6.74 | $6.74 | 85,100 | — | — |
| 2019-10-29 | $6.70 | $6.70 | 119,100 | — | — |
| 2019-10-28 | $6.71 | $6.71 | 89,700 | — | — |
| 2019-10-25 | $6.64 | $6.64 | 58,000 | — | — |
| 2019-10-24 | $6.34 | $6.34 | 166,100 | — | — |
| 2019-10-23 | $6.76 | $6.76 | 197,100 | — | — |
| 2019-10-22 | $6.49 | $6.49 | 162,600 | — | — |
| 2019-10-21 | $6.77 | $6.77 | 150,500 | — | — |
| 2019-10-18 | $6.57 | $6.57 | 138,900 | — | — |
| 2019-10-17 | $6.95 | $6.95 | 132,200 | — | — |
| 2019-10-16 | $6.74 | $6.74 | 207,900 | — | — |
| 2019-10-15 | $6.65 | $6.65 | 140,900 | — | — |
| 2019-10-14 | $6.36 | $6.36 | 112,900 | — | — |
| 2019-10-11 | $6.20 | $6.20 | 319,700 | — | — |
| 2019-10-10 | $5.80 | $5.80 | 384,000 | — | — |
| 2019-10-09 | $5.43 | $5.43 | 306,400 | — | — |
| 2019-10-08 | $6.16 | $6.16 | 278,500 | — | — |
| 2019-10-07 | $6.83 | $6.83 | 573,600 | — | — |
| 2019-10-04 | $7.27 | $7.27 | 104,000 | — | — |
| 2019-10-03 | $7.20 | $7.20 | 153,700 | — | — |
| 2019-10-02 | $6.98 | $6.98 | 154,700 | — | — |
| 2019-10-01 | $6.91 | $6.91 | 188,600 | — | — |
| 2019-09-30 | $7.47 | $7.47 | 141,600 | — | — |
| 2019-09-27 | $7.74 | $7.74 | 164,600 | — | — |
| 2019-09-26 | $7.85 | $7.85 | 254,000 | — | — |
| 2019-09-25 | $8.77 | $8.77 | 152,000 | — | — |
| 2019-09-24 | $8.78 | $8.78 | 128,500 | — | — |
| 2019-09-23 | $8.81 | $8.81 | 207,800 | — | — |
| 2019-09-20 | $8.70 | $8.70 | 322,500 | — | — |
| 2019-09-19 | $8.71 | $8.71 | 188,900 | — | — |
| 2019-09-18 | $8.86 | $8.86 | 52,400 | — | — |
| 2019-09-17 | $8.81 | $8.81 | 80,100 | — | — |
| 2019-09-16 | $8.75 | $8.75 | 109,200 | — | — |
| 2019-09-13 | $8.76 | $8.76 | 88,100 | — | — |
| 2019-09-12 | $9.06 | $9.06 | 69,000 | — | — |
| 2019-09-11 | $9.10 | $9.10 | 118,900 | — | — |
| 2019-09-10 | $8.95 | $8.95 | 117,000 | — | — |
| 2019-09-09 | $8.82 | $8.82 | 98,200 | — | — |
| 2019-09-06 | $8.87 | $8.87 | 115,000 | — | — |
| 2019-09-05 | $9.08 | $9.08 | 84,000 | — | — |
| 2019-09-04 | $8.69 | $8.69 | 213,500 | — | — |
| 2019-09-03 | $8.38 | $8.38 | 167,900 | — | — |
| 2019-08-30 | $8.41 | $8.41 | 178,700 | — | — |
| 2019-08-29 | $8.37 | $8.37 | 99,100 | — | — |
| 2019-08-28 | $8.42 | $8.42 | 197,700 | — | — |
| 2019-08-27 | $8.77 | $8.77 | 210,400 | — | — |
| 2019-08-26 | $9.07 | $9.07 | 132,100 | — | — |
| 2019-08-23 | $9.17 | $9.17 | 95,500 | — | — |
| 2019-08-22 | $9.75 | $9.75 | 112,000 | — | — |
| 2019-08-21 | $10.01 | $10.01 | 60,000 | — | — |
| 2019-08-20 | $10.13 | $10.13 | 202,300 | — | — |
| 2019-08-19 | $10.09 | $10.09 | 228,000 | — | — |
| 2019-08-16 | $10.23 | $10.23 | 181,300 | — | — |
| 2019-08-15 | $10.00 | $10.00 | 83,000 | — | — |
| 2019-08-14 | $10.22 | $10.22 | 247,500 | — | — |
| 2019-08-13 | $10.76 | $10.76 | 360,900 | — | — |
| 2019-08-12 | $9.93 | $9.93 | 107,000 | — | — |
| 2019-08-09 | $9.89 | $9.89 | 108,300 | — | — |
| 2019-08-08 | $10.11 | $10.11 | 357,400 | — | — |
| 2019-08-07 | $9.51 | $9.51 | 87,800 | — | — |
| 2019-08-06 | $9.14 | $9.14 | 90,700 | — | — |
| 2019-08-05 | $8.79 | $8.79 | 174,300 | — | — |
| 2019-08-02 | $9.11 | $9.11 | 99,500 | — | — |
| 2019-08-01 | $9.55 | $9.55 | 162,600 | — | — |
| 2019-07-31 | $9.60 | $9.60 | 225,900 | — | — |
| 2019-07-30 | $9.32 | $9.32 | 158,000 | — | — |
| 2019-07-29 | $9.03 | $9.03 | 67,600 | — | — |
| 2019-07-26 | $9.00 | $9.00 | 126,600 | — | — |
| 2019-07-25 | $8.65 | $8.65 | 100,700 | — | — |
| 2019-07-24 | $9.21 | $9.21 | 108,600 | — | — |
| 2019-07-23 | $9.06 | $9.06 | 77,200 | — | — |
| 2019-07-22 | $9.09 | $9.09 | 53,100 | — | — |
| 2019-07-19 | $9.09 | $9.09 | 49,200 | — | — |
| 2019-07-18 | $9.04 | $9.04 | 90,800 | — | — |
| 2019-07-17 | $9.16 | $9.16 | 44,700 | — | — |
| 2019-07-16 | $9.10 | $9.10 | 64,400 | — | — |
| 2019-07-15 | $8.98 | $8.98 | 82,300 | — | — |
| 2019-07-12 | $8.99 | $8.99 | 132,900 | — | — |
| 2019-07-11 | $8.87 | $8.87 | 104,900 | — | — |
| 2019-07-10 | $9.29 | $9.29 | 169,300 | — | — |
| 2019-07-09 | $9.44 | $9.44 | 85,100 | — | — |
| 2019-07-08 | $9.11 | $9.11 | 197,200 | — | — |
| 2019-07-05 | $9.31 | $9.31 | 101,800 | — | — |
| 2019-07-03 | $9.15 | $9.15 | 59,700 | — | — |
| 2019-07-02 | $9.03 | $9.03 | 182,900 | — | — |
| 2019-07-01 | $9.03 | $9.03 | 186,900 | — | — |
| 2019-06-28 | $9.31 | $9.31 | 1,041,000 | — | — |
| 2019-06-27 | $9.05 | $9.05 | 209,200 | — | — |
| 2019-06-26 | $8.51 | $8.51 | 141,800 | — | — |
| 2019-06-25 | $8.44 | $8.44 | 130,300 | — | — |
| 2019-06-24 | $8.49 | $8.49 | 125,700 | — | — |
| 2019-06-21 | $8.64 | $8.64 | 154,400 | — | — |
| 2019-06-20 | $8.78 | $8.78 | 150,500 | — | — |
| 2019-06-19 | $9.05 | $9.05 | 149,800 | — | — |
| 2019-06-18 | $9.03 | $9.03 | 147,900 | — | — |
| 2019-06-17 | $8.68 | $8.68 | 319,800 | — | — |
| 2019-06-14 | $7.71 | $7.71 | 66,100 | — | — |
| 2019-06-13 | $7.66 | $7.66 | 87,700 | — | — |
| 2019-06-12 | $7.86 | $7.86 | 55,900 | — | — |
| 2019-06-11 | $7.55 | $7.55 | 131,700 | — | — |
| 2019-06-10 | $7.88 | $7.88 | 79,000 | — | — |
| 2019-06-07 | $7.59 | $7.59 | 68,500 | — | — |
| 2019-06-06 | $7.32 | $7.32 | 114,900 | — | — |
| 2019-06-05 | $7.44 | $7.44 | 81,100 | — | — |
| 2019-06-04 | $7.70 | $7.70 | 132,000 | — | — |
| 2019-06-03 | $7.37 | $7.37 | 94,300 | — | — |
| 2019-05-31 | $7.30 | $7.30 | 84,300 | — | — |
| 2019-05-30 | $7.82 | $7.82 | 179,800 | — | — |
| 2019-05-29 | $7.99 | $7.99 | 252,800 | — | — |
| 2019-05-28 | $7.28 | $7.28 | 129,400 | — | — |
| 2019-05-24 | $7.55 | $7.55 | 80,700 | — | — |
| 2019-05-23 | $7.32 | $7.32 | 83,200 | — | — |
| 2019-05-22 | $7.32 | $7.32 | 55,500 | — | — |
| 2019-05-21 | $7.32 | $7.32 | 77,800 | — | — |
| 2019-05-20 | $7.15 | $7.15 | 135,000 | — | — |
| 2019-05-17 | $7.36 | $7.36 | 178,600 | — | — |
| 2019-05-16 | $7.50 | $7.50 | 103,400 | — | — |
| 2019-05-15 | $7.53 | $7.53 | 108,600 | — | — |
| 2019-05-14 | $7.67 | $7.67 | 184,700 | — | — |
| 2019-05-13 | $7.32 | $7.32 | 131,700 | — | — |
| 2019-05-10 | $7.60 | $7.60 | 130,200 | — | — |
| 2019-05-09 | $7.67 | $7.67 | 144,800 | — | — |
| 2019-05-08 | $7.90 | $7.90 | 296,600 | — | — |
| 2019-05-07 | $7.81 | $7.81 | 548,500 | — | — |
| 2019-05-06 | $7.36 | $7.36 | 200,100 | — | — |
| 2019-05-03 | $7.16 | $7.16 | 134,000 | — | — |
| 2019-05-02 | $6.90 | $6.90 | 207,700 | — | — |
| 2019-05-01 | $7.22 | $7.22 | 108,700 | — | — |
| 2019-04-30 | $7.15 | $7.15 | 191,300 | — | — |
| 2019-04-29 | $7.16 | $7.16 | 141,400 | — | — |
| 2019-04-26 | $7.09 | $7.09 | 256,900 | — | — |
| 2019-04-25 | $6.84 | $6.84 | 154,600 | — | — |
| 2019-04-24 | $6.99 | $6.99 | 144,200 | — | — |
| 2019-04-23 | $6.96 | $6.96 | 258,900 | — | — |
| 2019-04-22 | $6.35 | $6.35 | 92,100 | — | — |
| 2019-04-18 | $6.29 | $6.29 | 143,300 | — | — |
| 2019-04-17 | $6.27 | $6.27 | 113,900 | — | — |
| 2019-04-16 | $6.26 | $6.26 | 88,500 | — | — |
| 2019-04-15 | $6.13 | $6.13 | 170,700 | — | — |
| 2019-04-12 | $6.26 | $6.26 | 231,000 | — | — |
| 2019-04-11 | $6.68 | $6.68 | 595,400 | — | — |
| 2019-04-10 | $6.30 | $6.30 | 208,700 | — | — |
| 2019-04-09 | $5.72 | $5.72 | 134,200 | — | — |
| 2019-04-08 | $5.77 | $5.77 | 100,100 | — | — |
| 2019-04-05 | $5.97 | $5.97 | 199,200 | — | — |
| 2019-04-04 | $5.62 | $5.62 | 205,800 | — | — |
| 2019-04-03 | $5.28 | $5.28 | 318,400 | — | — |
| 2019-04-02 | $5.15 | $5.15 | 233,600 | — | — |
| 2019-04-01 | $4.90 | $4.90 | 392,000 | — | — |
| 2019-03-29 | $5.25 | $5.25 | 149,600 | — | — |
| 2019-03-28 | $5.34 | $5.34 | 248,700 | — | — |
| 2019-03-27 | $5.34 | $5.34 | 1,311,000 | — | — |
| 2019-03-26 | $4.60 | $4.60 | 94,700 | — | — |
| 2019-03-25 | $4.85 | $4.85 | 131,100 | — | — |
| 2019-03-22 | $4.69 | $4.69 | 206,900 | — | — |
| 2019-03-21 | $4.89 | $4.89 | 106,600 | — | — |
| 2019-03-20 | $5.06 | $5.06 | 151,900 | — | — |
| 2019-03-19 | $5.11 | $5.11 | 162,700 | — | — |
| 2019-03-18 | $5.18 | $5.18 | 115,300 | — | — |
| 2019-03-15 | $5.12 | $5.12 | 213,400 | — | — |
| 2019-03-14 | $5.15 | $5.15 | 121,600 | — | — |
| 2019-03-13 | $5.24 | $5.24 | 191,000 | — | — |
| 2019-03-12 | $5.54 | $5.54 | 232,300 | — | — |
| 2019-03-11 | $5.24 | $5.24 | 160,900 | — | — |
| 2019-03-08 | $5.39 | $5.39 | 396,300 | — | — |
| 2019-03-07 | $6.27 | $6.27 | 134,500 | — | — |
| 2019-03-06 | $6.23 | $6.23 | 102,300 | — | — |
| 2019-03-05 | $6.84 | $6.84 | 114,000 | — | — |
| 2019-03-04 | $6.86 | $6.86 | 183,500 | — | — |
| 2019-03-01 | $6.34 | $6.34 | 182,900 | — | — |
| 2019-02-28 | $6.17 | $6.17 | 112,600 | — | — |
| 2019-02-27 | $6.16 | $6.16 | 103,400 | — | — |
| 2019-02-26 | $6.26 | $6.26 | 113,500 | — | — |
| 2019-02-25 | $6.28 | $6.28 | 123,600 | — | — |
| 2019-02-22 | $6.31 | $6.31 | 48,700 | — | — |
| 2019-02-21 | $6.23 | $6.23 | 72,900 | — | — |
| 2019-02-20 | $6.13 | $6.13 | 67,600 | — | — |
| 2019-02-19 | $6.30 | $6.30 | 62,300 | — | — |
| 2019-02-15 | $6.39 | $6.39 | 82,900 | — | — |
| 2019-02-14 | $6.05 | $6.05 | 65,500 | — | — |
| 2019-02-13 | $6.08 | $6.08 | 50,600 | — | — |
| 2019-02-12 | $6.05 | $6.05 | 60,900 | — | — |
| 2019-02-11 | $6.04 | $6.04 | 68,200 | — | — |
| 2019-02-08 | $6.00 | $6.00 | 92,800 | — | — |
| 2019-02-07 | $6.29 | $6.29 | 175,100 | — | — |
| 2019-02-06 | $6.38 | $6.38 | 154,200 | — | — |
| 2019-02-05 | $6.12 | $6.12 | 167,300 | — | — |
| 2019-02-04 | $5.71 | $5.71 | 86,000 | — | — |
| 2019-02-01 | $5.75 | $5.75 | 112,900 | — | — |
| 2019-01-31 | $5.60 | $5.60 | 92,400 | — | — |
| 2019-01-30 | $5.46 | $5.46 | 92,800 | — | — |
| 2019-01-29 | $5.27 | $5.27 | 98,300 | — | — |
| 2019-01-28 | $5.17 | $5.17 | 169,100 | — | — |
| 2019-01-25 | $5.44 | $5.44 | 94,700 | — | — |
| 2019-01-24 | $5.19 | $5.19 | 119,000 | — | — |
| 2019-01-23 | $5.18 | $5.18 | 179,000 | — | — |
| 2019-01-22 | $5.28 | $5.28 | 155,700 | — | — |
| 2019-01-18 | $5.78 | $5.78 | 124,900 | — | — |
| 2019-01-17 | $6.04 | $6.04 | 190,800 | — | — |
| 2019-01-16 | $6.48 | $6.48 | 144,800 | — | — |
| 2019-01-15 | $6.34 | $6.34 | 137,400 | — | — |
| 2019-01-14 | $6.30 | $6.30 | 152,200 | — | — |
| 2019-01-11 | $6.53 | $6.53 | 386,500 | — | — |
| 2019-01-10 | $5.82 | $5.82 | 136,400 | — | — |
| 2019-01-09 | $5.71 | $5.71 | 93,600 | — | — |
| 2019-01-08 | $5.79 | $5.79 | 161,300 | — | — |
| 2019-01-07 | $5.64 | $5.64 | 341,700 | — | — |
| 2019-01-04 | $4.94 | $4.94 | 276,500 | — | — |
| 2019-01-03 | $4.26 | $4.26 | 130,000 | — | — |
| 2019-01-02 | $4.45 | $4.45 | 132,800 | — | — |