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
- 1995-03-06 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 | $9.65 | $9.65 | 339,694 | — | — |
| 2019-12-30 | $9.68 | $9.68 | 363,488 | — | — |
| 2019-12-27 | $9.59 | $9.59 | 297,675 | — | — |
| 2019-12-26 | $9.66 | $9.66 | 527,513 | — | — |
| 2019-12-24 | $9.62 | $9.62 | 237,431 | — | — |
| 2019-12-23 | $9.57 | $9.57 | 257,175 | — | — |
| 2019-12-20 | $9.74 | $9.74 | 1,360,800 | — | — |
| 2019-12-19 | $9.93 | $9.93 | 652,050 | — | — |
| 2019-12-18 | $9.79 | $9.79 | 407,025 | — | — |
| 2019-12-17 | $9.81 | $9.81 | 568,519 | — | — |
| 2019-12-16 | $9.58 | $9.58 | 1,150,200 | — | — |
| 2019-12-13 | $8.86 | $8.86 | 748,744 | — | — |
| 2019-12-12 | $8.37 | $8.37 | 1,012,500 | — | — |
| 2019-12-11 | $7.92 | $7.92 | 488,531 | — | — |
| 2019-12-10 | $8.04 | $8.04 | 395,381 | — | — |
| 2019-12-09 | $8.19 | $8.19 | 638,381 | — | — |
| 2019-12-06 | $8.39 | $8.39 | 368,044 | — | — |
| 2019-12-05 | $8.15 | $8.15 | 379,181 | — | — |
| 2019-12-04 | $8.07 | $8.07 | 605,475 | — | — |
| 2019-12-03 | $8.03 | $8.03 | 944,663 | — | — |
| 2019-12-02 | $8.10 | $8.10 | 349,819 | — | — |
| 2019-11-29 | $7.90 | $7.90 | 188,831 | — | — |
| 2019-11-27 | $7.88 | $7.88 | 163,519 | — | — |
| 2019-11-26 | $7.92 | $7.92 | 157,444 | — | — |
| 2019-11-25 | $8.06 | $8.06 | 200,981 | — | — |
| 2019-11-22 | $7.79 | $7.79 | 129,094 | — | — |
| 2019-11-21 | $7.76 | $7.76 | 212,625 | — | — |
| 2019-11-20 | $7.79 | $7.79 | 274,388 | — | — |
| 2019-11-19 | $7.79 | $7.79 | 152,381 | — | — |
| 2019-11-18 | $7.68 | $7.68 | 114,919 | — | — |
| 2019-11-15 | $7.74 | $7.74 | 146,306 | — | — |
| 2019-11-14 | $7.64 | $7.64 | 255,150 | — | — |
| 2019-11-13 | $7.64 | $7.64 | 302,738 | — | — |
| 2019-11-12 | $7.83 | $7.83 | 304,256 | — | — |
| 2019-11-11 | $7.89 | $7.89 | 299,700 | — | — |
| 2019-11-08 | $8.00 | $8.00 | 292,106 | — | — |
| 2019-11-07 | $8.20 | $8.20 | 135,675 | — | — |
| 2019-11-06 | $8.13 | $8.13 | 175,163 | — | — |
| 2019-11-05 | $8.21 | $8.21 | 195,413 | — | — |
| 2019-11-04 | $8.23 | $8.23 | 314,381 | — | — |
| 2019-11-01 | $8.05 | $8.05 | 247,050 | — | — |
| 2019-10-31 | $7.90 | $7.90 | 199,463 | — | — |
| 2019-10-30 | $8.05 | $8.05 | 227,306 | — | — |
| 2019-10-29 | $8.16 | $8.16 | 232,875 | — | — |
| 2019-10-28 | $8.18 | $8.18 | 267,806 | — | — |
| 2019-10-25 | $7.95 | $7.95 | 210,094 | — | — |
| 2019-10-24 | $7.77 | $7.77 | 180,731 | — | — |
| 2019-10-23 | $7.83 | $7.83 | 139,725 | — | — |
| 2019-10-22 | $7.80 | $7.80 | 99,731 | — | — |
| 2019-10-21 | $7.96 | $7.96 | 158,963 | — | — |
| 2019-10-18 | $7.87 | $7.87 | 226,800 | — | — |
| 2019-10-17 | $7.97 | $7.97 | 327,038 | — | — |
| 2019-10-16 | $8.23 | $8.23 | 343,238 | — | — |
| 2019-10-15 | $8.26 | $8.26 | 353,363 | — | — |
| 2019-10-14 | $8.15 | $8.15 | 321,469 | — | — |
| 2019-10-11 | $7.96 | $7.96 | 303,750 | — | — |
| 2019-10-10 | $7.87 | $7.87 | 323,494 | — | — |
| 2019-10-09 | $7.90 | $7.90 | 198,956 | — | — |
| 2019-10-08 | $7.78 | $7.78 | 258,188 | — | — |
| 2019-10-07 | $7.83 | $7.83 | 285,019 | — | — |
| 2019-10-04 | $7.85 | $7.85 | 212,625 | — | — |
| 2019-10-03 | $7.75 | $7.75 | 218,700 | — | — |
| 2019-10-02 | $7.82 | $7.82 | 250,594 | — | — |
| 2019-10-01 | $7.93 | $7.93 | 310,331 | — | — |
| 2019-09-30 | $8.11 | $8.11 | 411,581 | — | — |
| 2019-09-27 | $8.35 | $8.35 | 289,069 | — | — |
| 2019-09-26 | $8.53 | $8.53 | 458,663 | — | — |
| 2019-09-25 | $8.45 | $8.45 | 261,731 | — | — |
| 2019-09-24 | $8.47 | $8.47 | 416,644 | — | — |
| 2019-09-23 | $8.45 | $8.45 | 264,769 | — | — |
| 2019-09-20 | $8.50 | $8.50 | 600,919 | — | — |
| 2019-09-19 | $8.48 | $8.48 | 367,031 | — | — |
| 2019-09-18 | $8.50 | $8.50 | 398,925 | — | — |
| 2019-09-17 | $8.68 | $8.68 | 267,300 | — | — |
| 2019-09-16 | $8.77 | $8.77 | 279,956 | — | — |
| 2019-09-13 | $8.72 | $8.72 | 549,281 | — | — |
| 2019-09-12 | $8.76 | $8.76 | 479,419 | — | — |
| 2019-09-11 | $8.47 | $8.47 | 367,538 | — | — |
| 2019-09-10 | $8.11 | $8.11 | 422,719 | — | — |
| 2019-09-09 | $7.98 | $7.98 | 358,425 | — | — |
| 2019-09-06 | $7.83 | $7.83 | 243,506 | — | — |
| 2019-09-05 | $7.79 | $7.79 | 335,138 | — | — |
| 2019-09-04 | $7.61 | $7.61 | 301,219 | — | — |
| 2019-09-03 | $7.63 | $7.63 | 287,044 | — | — |
| 2019-08-30 | $7.75 | $7.75 | 244,013 | — | — |
| 2019-08-29 | $7.76 | $7.76 | 285,019 | — | — |
| 2019-08-28 | $7.61 | $7.61 | 306,788 | — | — |
| 2019-08-27 | $7.28 | $7.28 | 359,944 | — | — |
| 2019-08-26 | $7.35 | $7.35 | 209,588 | — | — |
| 2019-08-23 | $7.36 | $7.36 | 320,456 | — | — |
| 2019-08-22 | $7.65 | $7.65 | 213,131 | — | — |
| 2019-08-21 | $7.66 | $7.66 | 272,363 | — | — |
| 2019-08-20 | $7.49 | $7.49 | 411,075 | — | — |
| 2019-08-19 | $7.55 | $7.55 | 306,788 | — | — |
| 2019-08-16 | $7.58 | $7.58 | 310,838 | — | — |
| 2019-08-15 | $7.33 | $7.33 | 310,838 | — | — |
| 2019-08-14 | $7.16 | $7.16 | 668,756 | — | — |
| 2019-08-13 | $7.31 | $7.31 | 273,375 | — | — |
| 2019-08-12 | $7.26 | $7.26 | 212,119 | — | — |
| 2019-08-09 | $7.23 | $7.23 | 617,625 | — | — |
| 2019-08-08 | $7.25 | $7.25 | 226,294 | — | — |
| 2019-08-07 | $7.14 | $7.14 | 341,213 | — | — |
| 2019-08-06 | $7.38 | $7.38 | 270,338 | — | — |
| 2019-08-05 | $7.43 | $7.43 | 312,863 | — | — |
| 2019-08-02 | $7.70 | $7.70 | 358,425 | — | — |
| 2019-08-01 | $7.93 | $7.93 | 351,844 | — | — |
| 2019-07-31 | $8.06 | $8.06 | 340,706 | — | — |
| 2019-07-30 | $8.03 | $8.03 | 374,119 | — | — |
| 2019-07-29 | $7.88 | $7.88 | 159,975 | — | — |
| 2019-07-26 | $7.90 | $7.90 | 299,700 | — | — |
| 2019-07-25 | $7.75 | $7.75 | 176,681 | — | — |
| 2019-07-24 | $8.06 | $8.06 | 327,544 | — | — |
| 2019-07-23 | $7.75 | $7.75 | 275,906 | — | — |
| 2019-07-22 | $7.62 | $7.62 | 121,500 | — | — |
| 2019-07-19 | $7.69 | $7.69 | 267,300 | — | — |
| 2019-07-18 | $7.73 | $7.73 | 185,794 | — | — |
| 2019-07-17 | $7.69 | $7.69 | 372,600 | — | — |
| 2019-07-16 | $7.67 | $7.67 | 353,363 | — | — |
| 2019-07-15 | $7.63 | $7.63 | 209,588 | — | — |
| 2019-07-12 | $7.68 | $7.68 | 188,325 | — | — |
| 2019-07-11 | $7.69 | $7.69 | 185,288 | — | — |
| 2019-07-10 | $7.76 | $7.76 | 142,763 | — | — |
| 2019-07-09 | $7.80 | $7.80 | 156,431 | — | — |
| 2019-07-08 | $7.73 | $7.73 | 199,463 | — | — |
| 2019-07-05 | $7.87 | $7.87 | 146,306 | — | — |
| 2019-07-03 | $7.82 | $7.82 | 118,969 | — | — |
| 2019-07-02 | $7.79 | $7.79 | 219,713 | — | — |
| 2019-07-01 | $7.82 | $7.82 | 277,425 | — | — |
| 2019-06-28 | $7.82 | $7.82 | 889,988 | — | — |
| 2019-06-27 | $7.58 | $7.58 | 444,994 | — | — |
| 2019-06-26 | $7.35 | $7.35 | 324,506 | — | — |
| 2019-06-25 | $7.22 | $7.22 | 345,769 | — | — |
| 2019-06-24 | $7.26 | $7.26 | 414,113 | — | — |
| 2019-06-21 | $7.31 | $7.31 | 689,006 | — | — |
| 2019-06-20 | $7.23 | $7.23 | 257,681 | — | — |
| 2019-06-19 | $7.13 | $7.13 | 300,206 | — | — |
| 2019-06-18 | $7.08 | $7.08 | 409,050 | — | — |
| 2019-06-17 | $6.92 | $6.92 | 263,250 | — | — |
| 2019-06-14 | $6.95 | $6.95 | 240,469 | — | — |
| 2019-06-13 | $6.98 | $6.98 | 230,850 | — | — |
| 2019-06-12 | $6.98 | $6.98 | 207,563 | — | — |
| 2019-06-11 | $6.97 | $6.97 | 240,975 | — | — |
| 2019-06-10 | $6.96 | $6.96 | 226,800 | — | — |
| 2019-06-07 | $6.77 | $6.77 | 252,619 | — | — |
| 2019-06-06 | $6.87 | $6.87 | 221,738 | — | — |
| 2019-06-05 | $6.87 | $6.87 | 257,681 | — | — |
| 2019-06-04 | $7.06 | $7.06 | 243,506 | — | — |
| 2019-06-03 | $6.87 | $6.87 | 376,144 | — | — |
| 2019-05-31 | $6.87 | $6.87 | 468,281 | — | — |
| 2019-05-30 | $7.03 | $7.03 | 349,313 | — | — |
| 2019-05-29 | $7.12 | $7.12 | 425,756 | — | — |
| 2019-05-28 | $7.08 | $7.08 | 316,406 | — | — |
| 2019-05-24 | $7.20 | $7.20 | 168,581 | — | — |
| 2019-05-23 | $7.21 | $7.21 | 448,031 | — | — |
| 2019-05-22 | $7.21 | $7.21 | 247,050 | — | — |
| 2019-05-21 | $7.28 | $7.28 | 470,306 | — | — |
| 2019-05-20 | $7.12 | $7.12 | 336,656 | — | — |
| 2019-05-17 | $7.11 | $7.11 | 403,481 | — | — |
| 2019-05-16 | $7.26 | $7.26 | 160,481 | — | — |
| 2019-05-15 | $7.28 | $7.28 | 219,713 | — | — |
| 2019-05-14 | $7.32 | $7.32 | 211,106 | — | — |
| 2019-05-13 | $7.32 | $7.32 | 365,006 | — | — |
| 2019-05-10 | $7.36 | $7.36 | 217,181 | — | — |
| 2019-05-09 | $7.42 | $7.42 | 320,456 | — | — |
| 2019-05-08 | $7.41 | $7.41 | 830,756 | — | — |
| 2019-05-07 | $7.80 | $7.80 | 384,244 | — | — |
| 2019-05-06 | $7.89 | $7.89 | 329,063 | — | — |
| 2019-05-03 | $7.90 | $7.90 | 216,169 | — | — |
| 2019-05-02 | $7.72 | $7.72 | 286,538 | — | — |
| 2019-05-01 | $7.74 | $7.74 | 894,038 | — | — |
| 2019-04-30 | $8.01 | $8.01 | 430,819 | — | — |
| 2019-04-29 | $8.31 | $8.31 | 293,119 | — | — |
| 2019-04-26 | $8.13 | $8.13 | 240,975 | — | — |
| 2019-04-25 | $8.00 | $8.00 | 203,006 | — | — |
| 2019-04-24 | $8.04 | $8.04 | 170,100 | — | — |
| 2019-04-23 | $8.01 | $8.01 | 184,781 | — | — |
| 2019-04-22 | $7.84 | $7.84 | 148,838 | — | — |
| 2019-04-18 | $7.84 | $7.84 | 238,444 | — | — |
| 2019-04-17 | $7.89 | $7.89 | 299,700 | — | — |
| 2019-04-16 | $7.88 | $7.88 | 154,406 | — | — |
| 2019-04-15 | $7.74 | $7.74 | 150,863 | — | — |
| 2019-04-12 | $7.74 | $7.74 | 141,750 | — | — |
| 2019-04-11 | $7.75 | $7.75 | 152,888 | — | — |
| 2019-04-10 | $7.88 | $7.88 | 354,881 | — | — |
| 2019-04-09 | $7.71 | $7.71 | 285,019 | — | — |
| 2019-04-08 | $7.86 | $7.86 | 182,250 | — | — |
| 2019-04-05 | $7.96 | $7.96 | 281,981 | — | — |
| 2019-04-04 | $7.86 | $7.86 | 212,625 | — | — |
| 2019-04-03 | $7.86 | $7.86 | 248,569 | — | — |
| 2019-04-02 | $7.90 | $7.90 | 224,775 | — | — |
| 2019-04-01 | $8.01 | $8.01 | 586,238 | — | — |
| 2019-03-29 | $7.66 | $7.66 | 644,963 | — | — |
| 2019-03-28 | $7.60 | $7.60 | 259,706 | — | — |
| 2019-03-27 | $7.70 | $7.70 | 221,738 | — | — |
| 2019-03-26 | $7.81 | $7.81 | 340,706 | — | — |
| 2019-03-25 | $7.76 | $7.76 | 260,213 | — | — |
| 2019-03-22 | $7.72 | $7.72 | 379,181 | — | — |
| 2019-03-21 | $8.10 | $8.10 | 375,638 | — | — |
| 2019-03-20 | $8.19 | $8.19 | 405,000 | — | — |
| 2019-03-19 | $8.29 | $8.29 | 427,781 | — | — |
| 2019-03-18 | $8.34 | $8.34 | 305,269 | — | — |
| 2019-03-15 | $8.16 | $8.16 | 716,344 | — | — |
| 2019-03-14 | $8.42 | $8.42 | 215,663 | — | — |
| 2019-03-13 | $8.31 | $8.31 | 437,400 | — | — |
| 2019-03-12 | $7.95 | $7.95 | 358,425 | — | — |
| 2019-03-11 | $7.93 | $7.93 | 415,125 | — | — |
| 2019-03-08 | $8.03 | $8.03 | 395,888 | — | — |
| 2019-03-07 | $8.45 | $8.45 | 448,538 | — | — |
| 2019-03-06 | $8.62 | $8.62 | 420,188 | — | — |
| 2019-03-05 | $8.61 | $8.61 | 453,094 | — | — |
| 2019-03-04 | $8.70 | $8.70 | 449,550 | — | — |
| 2019-03-01 | $8.70 | $8.70 | 410,063 | — | — |
| 2019-02-28 | $8.59 | $8.59 | 341,213 | — | — |
| 2019-02-27 | $8.63 | $8.63 | 287,550 | — | — |
| 2019-02-26 | $8.51 | $8.51 | 478,913 | — | — |
| 2019-02-25 | $8.56 | $8.56 | 398,925 | — | — |
| 2019-02-22 | $8.38 | $8.38 | 392,850 | — | — |
| 2019-02-21 | $8.32 | $8.32 | 328,050 | — | — |
| 2019-02-20 | $8.53 | $8.53 | 533,588 | — | — |
| 2019-02-19 | $8.42 | $8.42 | 765,450 | — | — |
| 2019-02-15 | $7.92 | $7.92 | 1,950,581 | — | — |
| 2019-02-14 | $7.80 | $7.80 | 530,044 | — | — |
| 2019-02-13 | $7.71 | $7.71 | 565,988 | — | — |
| 2019-02-12 | $7.69 | $7.69 | 416,138 | — | — |
| 2019-02-11 | $7.86 | $7.86 | 515,363 | — | — |
| 2019-02-08 | $7.67 | $7.67 | 449,550 | — | — |
| 2019-02-07 | $7.61 | $7.61 | 621,675 | — | — |
| 2019-02-06 | $7.84 | $7.84 | 172,631 | — | — |
| 2019-02-05 | $7.89 | $7.89 | 278,944 | — | — |
| 2019-02-04 | $7.75 | $7.75 | 312,863 | — | — |
| 2019-02-01 | $7.65 | $7.65 | 270,844 | — | — |
| 2019-01-31 | $7.55 | $7.55 | 324,506 | — | — |
| 2019-01-30 | $7.45 | $7.45 | 267,300 | — | — |
| 2019-01-29 | $7.41 | $7.41 | 233,888 | — | — |
| 2019-01-28 | $7.49 | $7.49 | 214,650 | — | — |
| 2019-01-25 | $7.64 | $7.64 | 481,444 | — | — |
| 2019-01-24 | $7.62 | $7.62 | 526,500 | — | — |
| 2019-01-23 | $7.39 | $7.39 | 219,713 | — | — |
| 2019-01-22 | $7.48 | $7.48 | 303,244 | — | — |
| 2019-01-18 | $7.63 | $7.63 | 267,806 | — | — |
| 2019-01-17 | $7.72 | $7.72 | 456,638 | — | — |
| 2019-01-16 | $7.81 | $7.81 | 265,781 | — | — |
| 2019-01-15 | $7.62 | $7.62 | 275,906 | — | — |
| 2019-01-14 | $7.50 | $7.50 | 199,969 | — | — |
| 2019-01-11 | $7.56 | $7.56 | 294,131 | — | — |
| 2019-01-10 | $7.34 | $7.34 | 509,288 | — | — |
| 2019-01-09 | $7.34 | $7.34 | 391,331 | — | — |
| 2019-01-08 | $7.33 | $7.33 | 307,294 | — | — |
| 2019-01-07 | $7.44 | $7.44 | 294,638 | — | — |
| 2019-01-04 | $7.42 | $7.42 | 298,181 | — | — |
| 2019-01-03 | $7.06 | $7.06 | 192,375 | — | — |
| 2019-01-02 | $7.27 | $7.27 | 173,644 | — | — |