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
- 1999-08-17 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 | $7.13 | $7.13 | 716,591 | — | — |
| 2019-12-30 | $7.09 | $7.09 | 647,248 | — | — |
| 2019-12-27 | $7.08 | $7.08 | 1,758,171 | — | — |
| 2019-12-26 | $7.09 | $7.09 | 604,445 | — | — |
| 2019-12-24 | $7.10 | $7.10 | 388,479 | — | — |
| 2019-12-23 | $7.08 | $7.08 | 1,457,380 | — | — |
| 2019-12-20 | $7.07 | $7.07 | 1,264,702 | — | — |
| 2019-12-19 | $7.12 | $7.12 | 1,149,954 | — | — |
| 2019-12-18 | $7.03 | $7.03 | 1,487,043 | — | — |
| 2019-12-17 | $7.07 | $7.07 | 1,347,055 | — | — |
| 2019-12-16 | $7.13 | $7.13 | 817,548 | — | — |
| 2019-12-13 | $7.10 | $7.10 | 718,803 | — | — |
| 2019-12-12 | $7.13 | $7.13 | 826,395 | — | — |
| 2019-12-11 | $7.03 | $7.03 | 802,327 | — | — |
| 2019-12-10 | $6.98 | $6.98 | 1,791,477 | — | — |
| 2019-12-09 | $6.86 | $6.86 | 1,694,553 | — | — |
| 2019-12-06 | $7.07 | $7.07 | 3,672,073 | — | — |
| 2019-12-05 | $7.26 | $7.26 | 3,074,133 | — | — |
| 2019-12-04 | $6.95 | $6.95 | 1,426,416 | — | — |
| 2019-12-03 | $6.60 | $6.60 | 1,160,882 | — | — |
| 2019-12-02 | $6.62 | $6.62 | 1,371,124 | — | — |
| 2019-11-29 | $6.72 | $6.72 | 485,533 | — | — |
| 2019-11-27 | $6.73 | $6.73 | 998,127 | — | — |
| 2019-11-26 | $6.58 | $6.58 | 1,710,945 | — | — |
| 2019-11-25 | $6.63 | $6.63 | 1,266,393 | — | — |
| 2019-11-22 | $6.48 | $6.48 | 830,689 | — | — |
| 2019-11-21 | $6.40 | $6.40 | 657,265 | — | — |
| 2019-11-20 | $6.35 | $6.35 | 1,049,777 | — | — |
| 2019-11-19 | $6.45 | $6.45 | 916,294 | — | — |
| 2019-11-18 | $6.40 | $6.40 | 1,410,154 | — | — |
| 2019-11-15 | $6.53 | $6.53 | 1,338,209 | — | — |
| 2019-11-14 | $6.43 | $6.43 | 2,531,746 | — | — |
| 2019-11-13 | $6.07 | $6.07 | 942,835 | — | — |
| 2019-11-12 | $5.90 | $5.90 | 1,826,994 | — | — |
| 2019-11-11 | $6.26 | $6.26 | 797,253 | — | — |
| 2019-11-08 | $6.13 | $6.13 | 799,074 | — | — |
| 2019-11-07 | $6.14 | $6.14 | 2,056,491 | — | — |
| 2019-11-06 | $5.91 | $5.91 | 997,477 | — | — |
| 2019-11-05 | $5.80 | $5.80 | 1,241,935 | — | — |
| 2019-11-04 | $5.79 | $5.79 | 749,896 | — | — |
| 2019-11-01 | $5.60 | $5.60 | 563,463 | — | — |
| 2019-10-31 | $5.44 | $5.44 | 531,589 | — | — |
| 2019-10-30 | $5.43 | $5.43 | 721,925 | — | — |
| 2019-10-29 | $5.50 | $5.50 | 554,226 | — | — |
| 2019-10-28 | $5.44 | $5.44 | 932,557 | — | — |
| 2019-10-25 | $5.52 | $5.52 | 760,695 | — | — |
| 2019-10-24 | $5.47 | $5.47 | 986,288 | — | — |
| 2019-10-23 | $5.47 | $5.47 | 643,605 | — | — |
| 2019-10-22 | $5.40 | $5.40 | 625,131 | — | — |
| 2019-10-21 | $5.37 | $5.37 | 721,274 | — | — |
| 2019-10-18 | $5.25 | $5.25 | 745,213 | — | — |
| 2019-10-17 | $5.26 | $5.26 | 828,737 | — | — |
| 2019-10-16 | $5.17 | $5.17 | 773,705 | — | — |
| 2019-10-15 | $5.20 | $5.20 | 720,494 | — | — |
| 2019-10-14 | $5.17 | $5.17 | 1,006,974 | — | — |
| 2019-10-11 | $5.30 | $5.30 | 3,171,708 | — | — |
| 2019-10-10 | $5.17 | $5.17 | 2,460,972 | — | — |
| 2019-10-09 | $4.96 | $4.96 | 6,434,226 | — | — |
| 2019-10-08 | $4.62 | $4.62 | 1,472,472 | — | — |
| 2019-10-07 | $4.55 | $4.55 | 926,832 | — | — |
| 2019-10-04 | $4.43 | $4.43 | 965,342 | — | — |
| 2019-10-03 | $4.32 | $4.32 | 1,272,378 | — | — |
| 2019-10-02 | $4.36 | $4.36 | 1,244,407 | — | — |
| 2019-10-01 | $4.42 | $4.42 | 1,161,923 | — | — |
| 2019-09-30 | $4.50 | $4.50 | 1,187,553 | — | — |
| 2019-09-27 | $4.62 | $4.62 | 3,175,481 | — | — |
| 2019-09-26 | $4.44 | $4.44 | 1,802,405 | — | — |
| 2019-09-25 | $4.52 | $4.52 | 1,316,092 | — | — |
| 2019-09-24 | $4.58 | $4.58 | 1,268,865 | — | — |
| 2019-09-23 | $4.67 | $4.67 | 1,098,044 | — | — |
| 2019-09-20 | $4.67 | $4.67 | 1,687,007 | — | — |
| 2019-09-19 | $4.63 | $4.63 | 1,408,463 | — | — |
| 2019-09-18 | $4.73 | $4.73 | 1,407,292 | — | — |
| 2019-09-17 | $4.90 | $4.90 | 1,330,793 | — | — |
| 2019-09-16 | $5.02 | $5.02 | 1,146,181 | — | — |
| 2019-09-13 | $5.16 | $5.16 | 1,023,497 | — | — |
| 2019-09-12 | $5.30 | $5.30 | 1,806,308 | — | — |
| 2019-09-11 | $5.27 | $5.27 | 1,700,407 | — | — |
| 2019-09-10 | $5.09 | $5.09 | 1,439,036 | — | — |
| 2019-09-09 | $4.78 | $4.78 | 2,266,993 | — | — |
| 2019-09-06 | $4.68 | $4.68 | 1,911,039 | — | — |
| 2019-09-05 | $4.53 | $4.53 | 2,125,964 | — | — |
| 2019-09-04 | $4.47 | $4.47 | 2,405,809 | — | — |
| 2019-09-03 | $4.41 | $4.41 | 5,072,079 | — | — |
| 2019-08-30 | $4.62 | $4.62 | 9,815,655 | — | — |
| 2019-08-29 | $5.90 | $5.90 | 3,151,152 | — | — |
| 2019-08-28 | $5.73 | $5.73 | 929,695 | — | — |
| 2019-08-27 | $5.65 | $5.65 | 1,051,338 | — | — |
| 2019-08-26 | $5.76 | $5.76 | 1,098,304 | — | — |
| 2019-08-23 | $5.73 | $5.73 | 888,193 | — | — |
| 2019-08-22 | $5.92 | $5.92 | 899,121 | — | — |
| 2019-08-21 | $5.92 | $5.92 | 1,199,132 | — | — |
| 2019-08-20 | $5.85 | $5.85 | 789,447 | — | — |
| 2019-08-19 | $6.00 | $6.00 | 575,562 | — | — |
| 2019-08-16 | $5.98 | $5.98 | 659,737 | — | — |
| 2019-08-15 | $5.96 | $5.96 | 735,325 | — | — |
| 2019-08-14 | $6.07 | $6.07 | 965,472 | — | — |
| 2019-08-13 | $6.29 | $6.29 | 958,447 | — | — |
| 2019-08-12 | $6.40 | $6.40 | 1,027,660 | — | — |
| 2019-08-09 | $6.36 | $6.36 | 636,059 | — | — |
| 2019-08-08 | $6.59 | $6.59 | 667,803 | — | — |
| 2019-08-07 | $6.42 | $6.42 | 683,155 | — | — |
| 2019-08-06 | $6.66 | $6.66 | 624,610 | — | — |
| 2019-08-05 | $6.79 | $6.79 | 1,289,031 | — | — |
| 2019-08-02 | $6.64 | $6.64 | 857,879 | — | — |
| 2019-08-01 | $6.77 | $6.77 | 1,002,551 | — | — |
| 2019-07-31 | $7.41 | $7.41 | 1,051,989 | — | — |
| 2019-07-30 | $7.26 | $7.26 | 612,381 | — | — |
| 2019-07-29 | $7.14 | $7.14 | 486,054 | — | — |
| 2019-07-26 | $7.19 | $7.19 | 412,287 | — | — |
| 2019-07-25 | $7.16 | $7.16 | 461,335 | — | — |
| 2019-07-24 | $7.28 | $7.28 | 524,173 | — | — |
| 2019-07-23 | $7.25 | $7.25 | 374,818 | — | — |
| 2019-07-22 | $7.20 | $7.20 | 696,946 | — | — |
| 2019-07-19 | $7.22 | $7.22 | 438,697 | — | — |
| 2019-07-18 | $7.30 | $7.30 | 491,778 | — | — |
| 2019-07-17 | $7.30 | $7.30 | 713,599 | — | — |
| 2019-07-16 | $7.32 | $7.32 | 764,858 | — | — |
| 2019-07-15 | $7.16 | $7.16 | 734,675 | — | — |
| 2019-07-12 | $7.01 | $7.01 | 412,027 | — | — |
| 2019-07-11 | $6.96 | $6.96 | 576,603 | — | — |
| 2019-07-10 | $7.05 | $7.05 | 615,503 | — | — |
| 2019-07-09 | $6.94 | $6.94 | 1,065,649 | — | — |
| 2019-07-08 | $6.93 | $6.93 | 484,883 | — | — |
| 2019-07-05 | $6.99 | $6.99 | 584,539 | — | — |
| 2019-07-03 | $7.06 | $7.06 | 409,034 | — | — |
| 2019-07-02 | $6.96 | $6.96 | 999,038 | — | — |
| 2019-07-01 | $6.92 | $6.92 | 996,436 | — | — |
| 2019-06-28 | $6.93 | $6.93 | 1,810,081 | — | — |
| 2019-06-27 | $6.41 | $6.41 | 958,056 | — | — |
| 2019-06-26 | $6.31 | $6.31 | 1,237,251 | — | — |
| 2019-06-25 | $6.45 | $6.45 | 1,502,135 | — | — |
| 2019-06-24 | $6.90 | $6.90 | 1,500,964 | — | — |
| 2019-06-21 | $6.93 | $6.93 | 3,529,353 | — | — |
| 2019-06-20 | $7.26 | $7.26 | 3,993,550 | — | — |
| 2019-06-19 | $7.03 | $7.03 | 2,355,461 | — | — |
| 2019-06-18 | $6.95 | $6.95 | 897,950 | — | — |
| 2019-06-17 | $6.93 | $6.93 | 940,233 | — | — |
| 2019-06-14 | $6.94 | $6.94 | 817,939 | — | — |
| 2019-06-13 | $6.86 | $6.86 | 1,045,484 | — | — |
| 2019-06-12 | $6.53 | $6.53 | 346,586 | — | — |
| 2019-06-11 | $6.52 | $6.52 | 728,560 | — | — |
| 2019-06-10 | $6.54 | $6.54 | 904,325 | — | — |
| 2019-06-07 | $6.41 | $6.41 | 482,801 | — | — |
| 2019-06-06 | $6.48 | $6.48 | 690,050 | — | — |
| 2019-06-05 | $6.42 | $6.42 | 939,842 | — | — |
| 2019-06-04 | $6.47 | $6.47 | 1,228,274 | — | — |
| 2019-06-03 | $6.43 | $6.43 | 639,051 | — | — |
| 2019-05-31 | $6.45 | $6.45 | 477,467 | — | — |
| 2019-05-30 | $6.64 | $6.64 | 424,386 | — | — |
| 2019-05-29 | $6.65 | $6.65 | 1,463,235 | — | — |
| 2019-05-28 | $6.81 | $6.81 | 591,305 | — | — |
| 2019-05-24 | $6.93 | $6.93 | 1,131,610 | — | — |
| 2019-05-23 | $7.05 | $7.05 | 1,045,354 | — | — |
| 2019-05-22 | $6.86 | $6.86 | 1,255,855 | — | — |
| 2019-05-21 | $6.82 | $6.82 | 899,772 | — | — |
| 2019-05-20 | $6.96 | $6.96 | 604,835 | — | — |
| 2019-05-17 | $7.08 | $7.08 | 882,598 | — | — |
| 2019-05-16 | $7.22 | $7.22 | 396,675 | — | — |
| 2019-05-15 | $7.19 | $7.19 | 361,028 | — | — |
| 2019-05-14 | $7.26 | $7.26 | 718,412 | — | — |
| 2019-05-13 | $7.16 | $7.16 | 712,558 | — | — |
| 2019-05-10 | $7.19 | $7.19 | 1,168,688 | — | — |
| 2019-05-09 | $7.24 | $7.24 | 734,024 | — | — |
| 2019-05-08 | $7.23 | $7.23 | 723,746 | — | — |
| 2019-05-07 | $7.57 | $7.57 | 717,762 | — | — |
| 2019-05-06 | $7.58 | $7.58 | 464,977 | — | — |
| 2019-05-03 | $7.57 | $7.57 | 985,377 | — | — |
| 2019-05-02 | $7.55 | $7.55 | 1,132,781 | — | — |
| 2019-05-01 | $7.56 | $7.56 | 893,917 | — | — |
| 2019-04-30 | $7.57 | $7.57 | 1,853,405 | — | — |
| 2019-04-29 | $7.58 | $7.58 | 1,144,880 | — | — |
| 2019-04-26 | $7.66 | $7.66 | 1,501,874 | — | — |
| 2019-04-25 | $7.58 | $7.58 | 1,202,384 | — | — |
| 2019-04-24 | $7.55 | $7.55 | 787,756 | — | — |
| 2019-04-23 | $7.51 | $7.51 | 851,114 | — | — |
| 2019-04-22 | $7.42 | $7.42 | 772,144 | — | — |
| 2019-04-18 | $7.49 | $7.49 | 1,671,265 | — | — |
| 2019-04-17 | $7.49 | $7.49 | 1,135,123 | — | — |
| 2019-04-16 | $7.34 | $7.34 | 812,084 | — | — |
| 2019-04-15 | $7.37 | $7.37 | 463,937 | — | — |
| 2019-04-12 | $7.43 | $7.43 | 636,319 | — | — |
| 2019-04-11 | $7.52 | $7.52 | 944,136 | — | — |
| 2019-04-10 | $7.45 | $7.45 | 612,641 | — | — |
| 2019-04-09 | $7.32 | $7.32 | 1,481,969 | — | — |
| 2019-04-08 | $7.40 | $7.40 | 785,414 | — | — |
| 2019-04-05 | $7.48 | $7.48 | 2,110,092 | — | — |
| 2019-04-04 | $7.38 | $7.38 | 951,551 | — | — |
| 2019-04-03 | $7.19 | $7.19 | 2,246,046 | — | — |
| 2019-04-02 | $7.05 | $7.05 | 599,241 | — | — |
| 2019-04-01 | $7.11 | $7.11 | 1,395,323 | — | — |
| 2019-03-29 | $7.18 | $7.18 | 614,072 | — | — |
| 2019-03-28 | $7.26 | $7.26 | 540,826 | — | — |
| 2019-03-27 | $7.31 | $7.31 | 415,409 | — | — |
| 2019-03-26 | $7.29 | $7.29 | 1,137,594 | — | — |
| 2019-03-25 | $7.34 | $7.34 | 1,249,611 | — | — |
| 2019-03-22 | $7.16 | $7.16 | 1,111,835 | — | — |
| 2019-03-21 | $7.25 | $7.25 | 1,043,272 | — | — |
| 2019-03-20 | $7.31 | $7.31 | 681,724 | — | — |
| 2019-03-19 | $7.44 | $7.44 | 1,342,242 | — | — |
| 2019-03-18 | $7.36 | $7.36 | 1,218,256 | — | — |
| 2019-03-15 | $7.45 | $7.45 | 3,519,335 | — | — |
| 2019-03-14 | $7.19 | $7.19 | 2,351,818 | — | — |
| 2019-03-13 | $7.19 | $7.19 | 1,604,523 | — | — |
| 2019-03-12 | $7.36 | $7.36 | 1,441,248 | — | — |
| 2019-03-11 | $7.42 | $7.42 | 3,041,608 | — | — |
| 2019-03-08 | $7.66 | $7.66 | 2,805,216 | — | — |
| 2019-03-07 | $8.74 | $8.74 | 1,544,938 | — | — |
| 2019-03-06 | $8.59 | $8.59 | 876,224 | — | — |
| 2019-03-05 | $8.75 | $8.75 | 1,128,487 | — | — |
| 2019-03-04 | $9.02 | $9.02 | 1,510,461 | — | — |
| 2019-03-01 | $9.96 | $9.96 | 670,015 | — | — |
| 2019-02-28 | $9.65 | $9.65 | 509,602 | — | — |
| 2019-02-27 | $9.84 | $9.84 | 762,386 | — | — |
| 2019-02-26 | $9.63 | $9.63 | 851,374 | — | — |
| 2019-02-25 | $9.66 | $9.66 | 745,213 | — | — |
| 2019-02-22 | $9.85 | $9.85 | 406,953 | — | — |
| 2019-02-21 | $9.79 | $9.79 | 672,487 | — | — |
| 2019-02-20 | $9.91 | $9.91 | 494,120 | — | — |
| 2019-02-19 | $9.88 | $9.88 | 693,823 | — | — |
| 2019-02-15 | $9.73 | $9.73 | 599,501 | — | — |
| 2019-02-14 | $9.50 | $9.50 | 367,663 | — | — |
| 2019-02-13 | $9.42 | $9.42 | 303,784 | — | — |
| 2019-02-12 | $9.46 | $9.46 | 401,489 | — | — |
| 2019-02-11 | $9.32 | $9.32 | 303,523 | — | — |
| 2019-02-08 | $9.26 | $9.26 | 469,921 | — | — |
| 2019-02-07 | $9.45 | $9.45 | 601,582 | — | — |
| 2019-02-06 | $9.62 | $9.62 | 712,558 | — | — |
| 2019-02-05 | $9.91 | $9.91 | 1,366,180 | — | — |
| 2019-02-04 | $9.29 | $9.29 | 995,785 | — | — |
| 2019-02-01 | $9.26 | $9.26 | 826,395 | — | — |
| 2019-01-31 | $9.28 | $9.28 | 601,192 | — | — |
| 2019-01-30 | $9.22 | $9.22 | 748,595 | — | — |
| 2019-01-29 | $9.10 | $9.10 | 711,777 | — | — |
| 2019-01-28 | $9.24 | $9.24 | 636,579 | — | — |
| 2019-01-25 | $9.29 | $9.29 | 611,210 | — | — |
| 2019-01-24 | $9.36 | $9.36 | 1,480,018 | — | — |
| 2019-01-23 | $9.79 | $9.79 | 1,318,303 | — | — |
| 2019-01-22 | $10.08 | $10.08 | 432,192 | — | — |
| 2019-01-18 | $10.25 | $10.25 | 559,820 | — | — |
| 2019-01-17 | $10.25 | $10.25 | 473,954 | — | — |
| 2019-01-16 | $10.32 | $10.32 | 483,452 | — | — |
| 2019-01-15 | $10.23 | $10.23 | 388,869 | — | — |
| 2019-01-14 | $10.35 | $10.35 | 470,312 | — | — |
| 2019-01-11 | $10.44 | $10.44 | 652,972 | — | — |
| 2019-01-10 | $10.29 | $10.29 | 369,354 | — | — |
| 2019-01-09 | $10.35 | $10.35 | 425,817 | — | — |
| 2019-01-08 | $10.35 | $10.35 | 932,427 | — | — |
| 2019-01-07 | $10.12 | $10.12 | 787,105 | — | — |
| 2019-01-04 | $9.97 | $9.97 | 866,336 | — | — |
| 2019-01-03 | $9.99 | $9.99 | 817,028 | — | — |
| 2019-01-02 | $10.03 | $10.03 | 886,632 | — | — |