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
- 2011-07-21 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 | $6.23 | $6.71 | 932,400 | — | — |
| 2019-12-30 | $6.16 | $6.64 | 908,500 | — | — |
| 2019-12-27 | $6.12 | $6.60 | 737,400 | — | — |
| 2019-12-26 | $6.21 | $6.69 | 366,100 | — | — |
| 2019-12-24 | $6.21 | $6.69 | 231,200 | — | — |
| 2019-12-23 | $6.06 | $6.53 | 654,900 | — | — |
| 2019-12-20 | $6.04 | $6.51 | 5,137,600 | — | — |
| 2019-12-19 | $6.04 | $6.51 | 850,000 | — | — |
| 2019-12-18 | $5.95 | $6.41 | 716,400 | — | — |
| 2019-12-17 | $5.88 | $6.34 | 882,500 | — | — |
| 2019-12-16 | $5.79 | $6.24 | 1,104,300 | — | — |
| 2019-12-13 | $5.64 | $6.08 | 657,000 | — | — |
| 2019-12-12 | $5.89 | $6.35 | 820,800 | — | — |
| 2019-12-11 | $5.78 | $6.23 | 2,103,500 | — | — |
| 2019-12-10 | $5.55 | $5.98 | 1,028,900 | — | — |
| 2019-12-09 | $5.78 | $6.23 | 1,062,600 | — | — |
| 2019-12-06 | $5.55 | $5.98 | 1,783,600 | — | — |
| 2019-12-05 | $5.41 | $5.83 | 1,842,000 | — | — |
| 2019-12-04 | $5.12 | $5.52 | 1,804,800 | — | — |
| 2019-12-03 | $4.95 | $5.33 | 1,283,300 | — | — |
| 2019-12-02 | $5.09 | $5.49 | 730,100 | — | — |
| 2019-11-29 | $5.12 | $5.52 | 235,000 | — | — |
| 2019-11-27 | $5.11 | $5.51 | 1,608,700 | — | — |
| 2019-11-26 | $5.10 | $5.50 | 960,200 | — | — |
| 2019-11-25 | $5.20 | $5.60 | 1,067,000 | — | — |
| 2019-11-22 | $5.07 | $5.46 | 927,900 | — | — |
| 2019-11-21 | $5.02 | $5.41 | 1,321,700 | — | — |
| 2019-11-20 | $5.00 | $5.39 | 1,058,600 | — | — |
| 2019-11-19 | $4.99 | $5.38 | 1,333,700 | — | — |
| 2019-11-18 | $4.84 | $5.22 | 1,205,500 | — | — |
| 2019-11-15 | $5.01 | $5.33 | 1,825,000 | — | — |
| 2019-11-14 | $4.76 | $5.07 | 1,250,900 | — | — |
| 2019-11-13 | $4.73 | $5.04 | 1,491,200 | — | — |
| 2019-11-12 | $5.21 | $5.55 | 1,038,400 | — | — |
| 2019-11-11 | $5.15 | $5.48 | 2,818,800 | — | — |
| 2019-11-08 | $6.00 | $6.39 | 1,333,200 | — | — |
| 2019-11-07 | $5.97 | $6.36 | 1,044,000 | — | — |
| 2019-11-06 | $6.11 | $6.51 | 1,996,000 | — | — |
| 2019-11-05 | $6.00 | $6.39 | 2,791,100 | — | — |
| 2019-11-04 | $5.71 | $6.08 | 1,535,000 | — | — |
| 2019-11-01 | $5.53 | $5.89 | 2,093,400 | — | — |
| 2019-10-31 | $5.29 | $5.63 | 2,424,800 | — | — |
| 2019-10-30 | $6.03 | $6.42 | 567,300 | — | — |
| 2019-10-29 | $6.09 | $6.48 | 762,200 | — | — |
| 2019-10-28 | $6.04 | $6.43 | 418,600 | — | — |
| 2019-10-25 | $5.96 | $6.35 | 871,300 | — | — |
| 2019-10-24 | $5.61 | $5.97 | 664,900 | — | — |
| 2019-10-23 | $5.91 | $6.29 | 499,500 | — | — |
| 2019-10-22 | $5.78 | $6.15 | 548,900 | — | — |
| 2019-10-21 | $5.67 | $6.04 | 858,500 | — | — |
| 2019-10-18 | $5.40 | $5.75 | 432,600 | — | — |
| 2019-10-17 | $5.53 | $5.89 | 679,800 | — | — |
| 2019-10-16 | $5.51 | $5.87 | 604,300 | — | — |
| 2019-10-15 | $5.60 | $5.96 | 711,300 | — | — |
| 2019-10-14 | $5.56 | $5.92 | 636,600 | — | — |
| 2019-10-11 | $5.52 | $5.88 | 546,500 | — | — |
| 2019-10-10 | $5.34 | $5.69 | 528,100 | — | — |
| 2019-10-09 | $5.23 | $5.57 | 866,100 | — | — |
| 2019-10-08 | $5.14 | $5.47 | 770,500 | — | — |
| 2019-10-07 | $5.32 | $5.66 | 693,800 | — | — |
| 2019-10-04 | $5.31 | $5.65 | 847,200 | — | — |
| 2019-10-03 | $5.38 | $5.73 | 853,800 | — | — |
| 2019-10-02 | $5.42 | $5.77 | 1,514,800 | — | — |
| 2019-10-01 | $5.62 | $5.98 | 1,353,800 | — | — |
| 2019-09-30 | $5.64 | $6.01 | 2,481,700 | — | — |
| 2019-09-27 | $6.30 | $6.71 | 869,800 | — | — |
| 2019-09-26 | $6.43 | $6.85 | 902,300 | — | — |
| 2019-09-25 | $6.39 | $6.80 | 736,900 | — | — |
| 2019-09-24 | $6.22 | $6.62 | 835,100 | — | — |
| 2019-09-23 | $6.53 | $6.95 | 1,112,100 | — | — |
| 2019-09-20 | $6.40 | $6.81 | 2,636,700 | — | — |
| 2019-09-19 | $6.74 | $7.18 | 1,217,200 | — | — |
| 2019-09-18 | $6.82 | $7.26 | 824,000 | — | — |
| 2019-09-17 | $7.14 | $7.60 | 499,400 | — | — |
| 2019-09-16 | $7.20 | $7.67 | 685,900 | — | — |
| 2019-09-13 | $7.18 | $7.65 | 871,100 | — | — |
| 2019-09-12 | $7.05 | $7.51 | 973,000 | — | — |
| 2019-09-11 | $7.15 | $7.61 | 1,071,900 | — | — |
| 2019-09-10 | $6.96 | $7.41 | 954,300 | — | — |
| 2019-09-09 | $6.72 | $7.16 | 784,200 | — | — |
| 2019-09-06 | $6.33 | $6.74 | 683,700 | — | — |
| 2019-09-05 | $6.43 | $6.85 | 925,600 | — | — |
| 2019-09-04 | $6.24 | $6.64 | 640,800 | — | — |
| 2019-09-03 | $6.00 | $6.39 | 1,142,900 | — | — |
| 2019-08-30 | $6.24 | $6.64 | 471,100 | — | — |
| 2019-08-29 | $6.30 | $6.71 | 720,900 | — | — |
| 2019-08-28 | $6.16 | $6.56 | 991,400 | — | — |
| 2019-08-27 | $5.90 | $6.28 | 852,400 | — | — |
| 2019-08-26 | $6.24 | $6.64 | 655,300 | — | — |
| 2019-08-23 | $6.12 | $6.52 | 748,700 | — | — |
| 2019-08-22 | $6.37 | $6.78 | 514,400 | — | — |
| 2019-08-21 | $6.48 | $6.90 | 883,600 | — | — |
| 2019-08-20 | $6.56 | $6.98 | 881,200 | — | — |
| 2019-08-19 | $6.46 | $6.88 | 832,500 | — | — |
| 2019-08-16 | $6.28 | $6.69 | 1,420,500 | — | — |
| 2019-08-15 | $5.87 | $6.25 | 1,211,400 | — | — |
| 2019-08-14 | $5.96 | $6.35 | 1,531,600 | — | — |
| 2019-08-13 | $6.26 | $6.67 | 887,300 | — | — |
| 2019-08-12 | $6.22 | $6.62 | 1,783,600 | — | — |
| 2019-08-09 | $6.32 | $6.73 | 1,566,400 | — | — |
| 2019-08-08 | $6.51 | $6.93 | 1,335,100 | — | — |
| 2019-08-07 | $6.49 | $6.91 | 1,424,500 | — | — |
| 2019-08-06 | $6.50 | $6.92 | 2,018,700 | — | — |
| 2019-08-05 | $6.71 | $7.14 | 1,680,200 | — | — |
| 2019-08-02 | $6.87 | $7.31 | 1,905,200 | — | — |
| 2019-08-01 | $7.18 | $7.65 | 2,288,100 | — | — |
| 2019-07-31 | $7.59 | $8.08 | 2,524,000 | — | — |
| 2019-07-30 | $8.15 | $8.68 | 1,764,200 | — | — |
| 2019-07-29 | $9.00 | $9.58 | 697,100 | — | — |
| 2019-07-26 | $8.95 | $9.53 | 519,700 | — | — |
| 2019-07-25 | $8.90 | $9.48 | 549,500 | — | — |
| 2019-07-24 | $9.12 | $9.71 | 749,100 | — | — |
| 2019-07-23 | $9.01 | $9.59 | 619,000 | — | — |
| 2019-07-22 | $8.91 | $9.49 | 596,000 | — | — |
| 2019-07-19 | $8.98 | $9.56 | 896,500 | — | — |
| 2019-07-18 | $8.73 | $9.30 | 585,500 | — | — |
| 2019-07-17 | $8.67 | $9.23 | 721,700 | — | — |
| 2019-07-16 | $8.81 | $9.38 | 1,003,400 | — | — |
| 2019-07-15 | $8.71 | $9.27 | 894,400 | — | — |
| 2019-07-12 | $8.77 | $9.34 | 885,200 | — | — |
| 2019-07-11 | $8.56 | $9.11 | 1,237,600 | — | — |
| 2019-07-10 | $8.51 | $9.06 | 993,400 | — | — |
| 2019-07-09 | $8.09 | $8.61 | 1,801,100 | — | — |
| 2019-07-08 | $8.00 | $8.52 | 815,600 | — | — |
| 2019-07-05 | $8.26 | $8.79 | 1,932,800 | — | — |
| 2019-07-03 | $8.24 | $8.77 | 853,700 | — | — |
| 2019-07-02 | $8.26 | $8.79 | 1,706,600 | — | — |
| 2019-07-01 | $8.75 | $9.32 | 2,017,800 | — | — |
| 2019-06-28 | $8.88 | $9.46 | 3,128,400 | — | — |
| 2019-06-27 | $8.69 | $9.25 | 9,631,800 | — | — |
| 2019-06-26 | $8.73 | $9.30 | 1,760,800 | — | — |
| 2019-06-25 | $8.34 | $8.88 | 1,630,900 | — | — |
| 2019-06-24 | $8.03 | $8.55 | 873,400 | — | — |
| 2019-06-21 | $8.22 | $8.75 | 1,876,000 | — | — |
| 2019-06-20 | $8.07 | $8.59 | 961,000 | — | — |
| 2019-06-19 | $8.10 | $8.62 | 472,000 | — | — |
| 2019-06-18 | $8.00 | $8.52 | 705,700 | — | — |
| 2019-06-17 | $7.89 | $8.40 | 479,300 | — | — |
| 2019-06-14 | $7.61 | $8.10 | 344,700 | — | — |
| 2019-06-13 | $7.78 | $8.28 | 461,300 | — | — |
| 2019-06-12 | $7.69 | $8.19 | 340,900 | — | — |
| 2019-06-11 | $7.85 | $8.36 | 530,400 | — | — |
| 2019-06-10 | $7.87 | $8.38 | 299,300 | — | — |
| 2019-06-07 | $7.73 | $8.23 | 666,100 | — | — |
| 2019-06-06 | $7.51 | $8.00 | 570,800 | — | — |
| 2019-06-05 | $7.50 | $7.99 | 524,900 | — | — |
| 2019-06-04 | $7.70 | $8.20 | 459,100 | — | — |
| 2019-06-03 | $7.58 | $8.07 | 506,600 | — | — |
| 2019-05-31 | $7.34 | $7.82 | 624,600 | — | — |
| 2019-05-30 | $7.49 | $7.98 | 437,600 | — | — |
| 2019-05-29 | $7.60 | $8.09 | 937,200 | — | — |
| 2019-05-28 | $7.71 | $8.21 | 692,800 | — | — |
| 2019-05-24 | $7.69 | $8.19 | 972,900 | — | — |
| 2019-05-23 | $7.74 | $8.24 | 732,200 | — | — |
| 2019-05-22 | $7.84 | $8.35 | 1,032,600 | — | — |
| 2019-05-21 | $8.02 | $8.54 | 385,500 | — | — |
| 2019-05-20 | $7.91 | $8.42 | 1,466,800 | — | — |
| 2019-05-17 | $7.87 | $8.38 | 895,600 | — | — |
| 2019-05-16 | $7.76 | $8.26 | 1,853,700 | — | — |
| 2019-05-15 | $8.04 | $8.56 | 661,600 | — | — |
| 2019-05-14 | $8.02 | $8.54 | 883,900 | — | — |
| 2019-05-13 | $8.00 | $8.52 | 836,300 | — | — |
| 2019-05-10 | $8.28 | $8.82 | 598,300 | — | — |
| 2019-05-09 | $8.31 | $8.85 | 1,042,700 | — | — |
| 2019-05-08 | $8.20 | $8.73 | 1,050,300 | — | — |
| 2019-05-07 | $8.03 | $8.55 | 1,591,300 | — | — |
| 2019-05-06 | $8.68 | $9.24 | 799,300 | — | — |
| 2019-05-03 | $8.88 | $9.46 | 676,900 | — | — |
| 2019-05-02 | $8.54 | $9.09 | 805,400 | — | — |
| 2019-05-01 | $8.30 | $8.84 | 1,355,000 | — | — |
| 2019-04-30 | $8.61 | $9.17 | 1,025,500 | — | — |
| 2019-04-29 | $8.64 | $9.20 | 672,800 | — | — |
| 2019-04-26 | $8.40 | $8.94 | 785,200 | — | — |
| 2019-04-25 | $8.60 | $9.16 | 954,400 | — | — |
| 2019-04-24 | $8.46 | $9.01 | 1,172,100 | — | — |
| 2019-04-23 | $8.68 | $9.24 | 852,100 | — | — |
| 2019-04-22 | $8.52 | $9.07 | 508,800 | — | — |
| 2019-04-18 | $8.44 | $8.99 | 366,300 | — | — |
| 2019-04-17 | $8.68 | $9.24 | 434,400 | — | — |
| 2019-04-16 | $8.67 | $9.23 | 286,100 | — | — |
| 2019-04-15 | $8.54 | $9.09 | 354,700 | — | — |
| 2019-04-12 | $8.72 | $9.28 | 299,600 | — | — |
| 2019-04-11 | $8.72 | $9.28 | 332,500 | — | — |
| 2019-04-10 | $9.04 | $9.63 | 737,200 | — | — |
| 2019-04-09 | $8.88 | $9.46 | 720,200 | — | — |
| 2019-04-08 | $9.14 | $9.73 | 420,900 | — | — |
| 2019-04-05 | $9.11 | $9.70 | 522,100 | — | — |
| 2019-04-04 | $8.92 | $9.50 | 387,500 | — | — |
| 2019-04-03 | $8.67 | $9.23 | 759,900 | — | — |
| 2019-04-02 | $8.80 | $9.37 | 408,300 | — | — |
| 2019-04-01 | $8.73 | $9.30 | 782,400 | — | — |
| 2019-03-29 | $8.49 | $9.04 | 632,500 | — | — |
| 2019-03-28 | $8.64 | $9.20 | 264,100 | — | — |
| 2019-03-27 | $8.62 | $9.18 | 491,000 | — | — |
| 2019-03-26 | $8.46 | $9.01 | 423,000 | — | — |
| 2019-03-25 | $8.50 | $9.05 | 595,200 | — | — |
| 2019-03-22 | $8.77 | $9.34 | 358,200 | — | — |
| 2019-03-21 | $9.26 | $9.86 | 658,900 | — | — |
| 2019-03-20 | $9.06 | $9.65 | 306,200 | — | — |
| 2019-03-19 | $9.11 | $9.70 | 643,500 | — | — |
| 2019-03-18 | $9.06 | $9.65 | 489,000 | — | — |
| 2019-03-15 | $8.95 | $9.53 | 1,204,800 | — | — |
| 2019-03-14 | $9.08 | $9.67 | 271,200 | — | — |
| 2019-03-13 | $9.33 | $9.93 | 418,900 | — | — |
| 2019-03-12 | $9.03 | $9.61 | 322,100 | — | — |
| 2019-03-11 | $9.04 | $9.63 | 414,500 | — | — |
| 2019-03-08 | $8.82 | $9.39 | 419,800 | — | — |
| 2019-03-07 | $9.00 | $9.58 | 572,100 | — | — |
| 2019-03-06 | $8.96 | $9.54 | 756,000 | — | — |
| 2019-03-05 | $9.48 | $10.09 | 348,200 | — | — |
| 2019-03-04 | $9.85 | $10.49 | 391,800 | — | — |
| 2019-03-01 | $9.91 | $10.55 | 616,800 | — | — |
| 2019-02-28 | $9.92 | $10.56 | 453,400 | — | — |
| 2019-02-27 | $10.23 | $10.89 | 353,700 | — | — |
| 2019-02-26 | $10.22 | $10.88 | 372,500 | — | — |
| 2019-02-25 | $10.07 | $10.72 | 592,600 | — | — |
| 2019-02-22 | $10.07 | $10.72 | 458,900 | — | — |
| 2019-02-21 | $10.09 | $10.74 | 304,800 | — | — |
| 2019-02-20 | $10.32 | $10.99 | 689,300 | — | — |
| 2019-02-19 | $10.06 | $10.71 | 406,500 | — | — |
| 2019-02-15 | $9.87 | $10.51 | 443,800 | — | — |
| 2019-02-14 | $9.61 | $10.23 | 708,200 | — | — |
| 2019-02-13 | $9.87 | $10.51 | 864,700 | — | — |
| 2019-02-12 | $10.01 | $10.66 | 614,000 | — | — |
| 2019-02-11 | $9.92 | $10.56 | 739,800 | — | — |
| 2019-02-08 | $9.93 | $10.57 | 657,700 | — | — |
| 2019-02-07 | $10.15 | $10.81 | 1,047,000 | — | — |
| 2019-02-06 | $10.21 | $10.87 | 1,288,100 | — | — |
| 2019-02-05 | $10.11 | $10.76 | 3,226,900 | — | — |
| 2019-02-04 | $10.93 | $11.64 | 306,200 | — | — |
| 2019-02-01 | $10.91 | $11.62 | 520,100 | — | — |
| 2019-01-31 | $11.24 | $11.97 | 443,600 | — | — |
| 2019-01-30 | $11.18 | $11.90 | 294,000 | — | — |
| 2019-01-29 | $10.69 | $11.38 | 473,300 | — | — |
| 2019-01-28 | $10.72 | $11.41 | 214,800 | — | — |
| 2019-01-25 | $10.93 | $11.64 | 267,800 | — | — |
| 2019-01-24 | $10.61 | $11.30 | 203,100 | — | — |
| 2019-01-23 | $10.63 | $11.32 | 269,300 | — | — |
| 2019-01-22 | $10.68 | $11.37 | 357,500 | — | — |
| 2019-01-18 | $10.76 | $11.46 | 381,900 | — | — |
| 2019-01-17 | $10.47 | $11.15 | 595,100 | — | — |
| 2019-01-16 | $9.89 | $10.53 | 253,800 | — | — |
| 2019-01-15 | $9.75 | $10.38 | 407,500 | — | — |
| 2019-01-14 | $9.76 | $10.39 | 292,000 | — | — |
| 2019-01-11 | $9.79 | $10.42 | 401,300 | — | — |
| 2019-01-10 | $9.71 | $10.34 | 249,500 | — | — |
| 2019-01-09 | $9.53 | $10.15 | 355,300 | — | — |
| 2019-01-08 | $9.27 | $9.87 | 567,600 | — | — |
| 2019-01-07 | $8.94 | $9.52 | 415,100 | — | — |
| 2019-01-04 | $8.82 | $9.39 | 300,200 | — | — |
| 2019-01-03 | $8.35 | $8.89 | 354,200 | — | — |
| 2019-01-02 | $8.77 | $9.34 | 474,700 | — | — |