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
- 2001-07-31 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 | $7.16 | $18.30 | 168,700 | — | — |
| 2019-12-30 | $7.10 | $18.15 | 526,100 | — | — |
| 2019-12-27 | $7.03 | $17.97 | 132,100 | — | — |
| 2019-12-26 | $7.09 | $18.12 | 71,300 | — | — |
| 2019-12-24 | $7.03 | $17.97 | 123,400 | — | — |
| 2019-12-23 | $6.97 | $17.82 | 240,100 | — | — |
| 2019-12-20 | $6.98 | $17.84 | 268,300 | — | — |
| 2019-12-19 | $6.98 | $17.84 | 612,300 | — | — |
| 2019-12-18 | $6.98 | $17.84 | 217,500 | — | — |
| 2019-12-17 | $6.75 | $17.25 | 174,100 | — | — |
| 2019-12-16 | $6.94 | $17.74 | 135,800 | — | — |
| 2019-12-13 | $6.84 | $17.48 | 831,900 | — | — |
| 2019-12-12 | $6.59 | $16.84 | 265,300 | — | — |
| 2019-12-11 | $6.75 | $17.25 | 191,300 | — | — |
| 2019-12-10 | $6.74 | $17.23 | 442,100 | — | — |
| 2019-12-09 | $6.69 | $17.10 | 870,300 | — | — |
| 2019-12-06 | $6.76 | $17.28 | 471,600 | — | — |
| 2019-12-05 | $6.82 | $17.43 | 823,800 | — | — |
| 2019-12-04 | $6.84 | $17.48 | 874,800 | — | — |
| 2019-12-03 | $6.71 | $17.15 | 131,800 | — | — |
| 2019-12-02 | $6.73 | $17.20 | 116,100 | — | — |
| 2019-11-29 | $6.74 | $17.23 | 57,900 | — | — |
| 2019-11-27 | $6.70 | $17.05 | 107,900 | — | — |
| 2019-11-26 | $6.62 | $16.84 | 123,400 | — | — |
| 2019-11-25 | $6.59 | $16.77 | 75,500 | — | — |
| 2019-11-22 | $6.63 | $16.87 | 83,600 | — | — |
| 2019-11-21 | $6.62 | $16.84 | 114,400 | — | — |
| 2019-11-20 | $6.54 | $16.64 | 116,500 | — | — |
| 2019-11-19 | $6.58 | $16.74 | 126,100 | — | — |
| 2019-11-18 | $6.67 | $16.97 | 133,100 | — | — |
| 2019-11-15 | $6.75 | $17.18 | 115,900 | — | — |
| 2019-11-14 | $6.75 | $17.18 | 119,400 | — | — |
| 2019-11-13 | $6.56 | $16.69 | 670,300 | — | — |
| 2019-11-12 | $6.54 | $16.64 | 121,700 | — | — |
| 2019-11-11 | $6.49 | $16.51 | 187,500 | — | — |
| 2019-11-08 | $6.49 | $16.51 | 186,700 | — | — |
| 2019-11-07 | $6.46 | $16.44 | 390,300 | — | — |
| 2019-11-06 | $5.80 | $14.76 | 200,100 | — | — |
| 2019-11-05 | $5.97 | $15.19 | 168,300 | — | — |
| 2019-11-04 | $5.82 | $14.81 | 101,200 | — | — |
| 2019-11-01 | $5.85 | $14.89 | 58,200 | — | — |
| 2019-10-31 | $5.89 | $14.99 | 84,500 | — | — |
| 2019-10-30 | $5.80 | $14.76 | 74,400 | — | — |
| 2019-10-29 | $5.86 | $14.91 | 88,500 | — | — |
| 2019-10-28 | $5.89 | $14.99 | 58,300 | — | — |
| 2019-10-25 | $6.01 | $15.29 | 113,400 | — | — |
| 2019-10-24 | $6.10 | $15.52 | 109,900 | — | — |
| 2019-10-23 | $6.16 | $15.67 | 110,400 | — | — |
| 2019-10-22 | $6.19 | $15.75 | 95,400 | — | — |
| 2019-10-21 | $6.09 | $15.50 | 87,800 | — | — |
| 2019-10-18 | $6.03 | $15.34 | 73,600 | — | — |
| 2019-10-17 | $6.07 | $15.45 | 85,600 | — | — |
| 2019-10-16 | $6.06 | $15.42 | 82,100 | — | — |
| 2019-10-15 | $6.14 | $15.62 | 97,300 | — | — |
| 2019-10-14 | $6.08 | $15.47 | 24,000 | — | — |
| 2019-10-11 | $6.19 | $15.75 | 76,700 | — | — |
| 2019-10-10 | $6.13 | $15.60 | 112,800 | — | — |
| 2019-10-09 | $6.21 | $15.80 | 130,000 | — | — |
| 2019-10-08 | $6.30 | $16.03 | 295,600 | — | — |
| 2019-10-07 | $6.39 | $16.26 | 149,100 | — | — |
| 2019-10-04 | $6.55 | $16.67 | 102,500 | — | — |
| 2019-10-03 | $6.53 | $16.62 | 99,000 | — | — |
| 2019-10-02 | $6.55 | $16.67 | 132,300 | — | — |
| 2019-10-01 | $6.58 | $16.74 | 204,600 | — | — |
| 2019-09-30 | $6.50 | $16.54 | 703,900 | — | — |
| 2019-09-27 | $6.64 | $16.90 | 82,500 | — | — |
| 2019-09-26 | $6.52 | $16.59 | 97,400 | — | — |
| 2019-09-25 | $6.46 | $16.44 | 114,400 | — | — |
| 2019-09-24 | $6.42 | $16.34 | 117,600 | — | — |
| 2019-09-23 | $6.37 | $16.21 | 85,600 | — | — |
| 2019-09-20 | $6.41 | $16.31 | 132,600 | — | — |
| 2019-09-19 | $6.39 | $16.26 | 137,500 | — | — |
| 2019-09-18 | $6.43 | $16.36 | 93,500 | — | — |
| 2019-09-17 | $6.46 | $16.44 | 120,600 | — | — |
| 2019-09-16 | $6.59 | $16.77 | 138,800 | — | — |
| 2019-09-13 | $6.48 | $16.49 | 114,400 | — | — |
| 2019-09-12 | $6.55 | $16.67 | 114,100 | — | — |
| 2019-09-11 | $6.64 | $16.90 | 130,100 | — | — |
| 2019-09-10 | $6.62 | $16.84 | 121,700 | — | — |
| 2019-09-09 | $6.69 | $17.02 | 89,500 | — | — |
| 2019-09-06 | $6.72 | $17.10 | 123,400 | — | — |
| 2019-09-05 | $6.69 | $17.02 | 190,200 | — | — |
| 2019-09-04 | $6.64 | $16.90 | 133,500 | — | — |
| 2019-09-03 | $6.48 | $16.49 | 188,000 | — | — |
| 2019-08-30 | $6.44 | $16.39 | 96,900 | — | — |
| 2019-08-29 | $6.48 | $16.41 | 158,900 | — | — |
| 2019-08-28 | $6.36 | $16.11 | 100,600 | — | — |
| 2019-08-27 | $6.39 | $16.18 | 129,700 | — | — |
| 2019-08-26 | $6.45 | $16.34 | 89,000 | — | — |
| 2019-08-23 | $6.36 | $16.11 | 127,600 | — | — |
| 2019-08-22 | $6.48 | $16.41 | 139,400 | — | — |
| 2019-08-21 | $6.47 | $16.39 | 134,900 | — | — |
| 2019-08-20 | $6.44 | $16.31 | 126,400 | — | — |
| 2019-08-19 | $6.40 | $16.21 | 151,600 | — | — |
| 2019-08-16 | $6.31 | $15.98 | 137,000 | — | — |
| 2019-08-15 | $6.30 | $15.96 | 127,800 | — | — |
| 2019-08-14 | $6.30 | $15.96 | 166,800 | — | — |
| 2019-08-13 | $6.35 | $16.08 | 181,000 | — | — |
| 2019-08-12 | $6.48 | $16.41 | 174,200 | — | — |
| 2019-08-09 | $6.44 | $16.31 | 256,300 | — | — |
| 2019-08-08 | $6.05 | $15.32 | 107,600 | — | — |
| 2019-08-07 | $5.92 | $14.99 | 166,600 | — | — |
| 2019-08-06 | $5.90 | $14.94 | 111,700 | — | — |
| 2019-08-05 | $5.94 | $15.04 | 44,200 | — | — |
| 2019-08-02 | $6.09 | $15.42 | 90,200 | — | — |
| 2019-08-01 | $6.04 | $15.30 | 161,500 | — | — |
| 2019-07-31 | $6.12 | $15.50 | 93,000 | — | — |
| 2019-07-30 | $6.13 | $15.53 | 120,600 | — | — |
| 2019-07-29 | $6.06 | $15.35 | 83,900 | — | — |
| 2019-07-26 | $6.03 | $15.27 | 117,100 | — | — |
| 2019-07-25 | $6.16 | $15.60 | 103,400 | — | — |
| 2019-07-24 | $6.26 | $15.86 | 148,800 | — | — |
| 2019-07-23 | $6.18 | $15.65 | 59,200 | — | — |
| 2019-07-22 | $6.18 | $15.65 | 127,500 | — | — |
| 2019-07-19 | $6.14 | $15.55 | 81,100 | — | — |
| 2019-07-18 | $6.11 | $15.48 | 112,300 | — | — |
| 2019-07-17 | $6.11 | $15.48 | 98,900 | — | — |
| 2019-07-16 | $6.11 | $15.48 | 136,900 | — | — |
| 2019-07-15 | $6.24 | $15.80 | 87,500 | — | — |
| 2019-07-12 | $6.28 | $15.91 | 176,600 | — | — |
| 2019-07-11 | $6.26 | $15.86 | 136,000 | — | — |
| 2019-07-10 | $6.23 | $15.78 | 153,200 | — | — |
| 2019-07-09 | $6.18 | $15.65 | 142,600 | — | — |
| 2019-07-08 | $6.32 | $16.01 | 123,600 | — | — |
| 2019-07-05 | $6.33 | $16.03 | 234,600 | — | — |
| 2019-07-03 | $6.46 | $16.36 | 136,700 | — | — |
| 2019-07-02 | $6.31 | $15.98 | 172,100 | — | — |
| 2019-07-01 | $6.44 | $16.31 | 61,100 | — | — |
| 2019-06-28 | $6.51 | $16.49 | 418,000 | — | — |
| 2019-06-27 | $6.11 | $15.48 | 337,100 | — | — |
| 2019-06-26 | $6.20 | $15.70 | 237,400 | — | — |
| 2019-06-25 | $6.44 | $16.31 | 240,000 | — | — |
| 2019-06-24 | $6.41 | $16.24 | 342,600 | — | — |
| 2019-06-21 | $6.51 | $16.49 | 257,000 | — | — |
| 2019-06-20 | $6.48 | $16.41 | 178,800 | — | — |
| 2019-06-19 | $6.36 | $16.11 | 183,600 | — | — |
| 2019-06-18 | $6.35 | $16.08 | 247,000 | — | — |
| 2019-06-17 | $6.34 | $16.06 | 329,800 | — | — |
| 2019-06-14 | $6.48 | $16.41 | 214,500 | — | — |
| 2019-06-13 | $6.53 | $16.54 | 280,200 | — | — |
| 2019-06-12 | $6.39 | $16.18 | 177,000 | — | — |
| 2019-06-11 | $6.44 | $16.31 | 171,100 | — | — |
| 2019-06-10 | $6.48 | $16.41 | 157,100 | — | — |
| 2019-06-07 | $6.56 | $16.62 | 152,600 | — | — |
| 2019-06-06 | $6.48 | $16.41 | 86,600 | — | — |
| 2019-06-05 | $6.39 | $16.18 | 138,900 | — | — |
| 2019-06-04 | $6.35 | $16.08 | 117,700 | — | — |
| 2019-06-03 | $6.47 | $16.39 | 280,000 | — | — |
| 2019-05-31 | $6.61 | $16.74 | 194,900 | — | — |
| 2019-05-30 | $6.43 | $16.21 | 149,000 | — | — |
| 2019-05-29 | $6.37 | $16.06 | 294,900 | — | — |
| 2019-05-28 | $6.56 | $16.54 | 146,000 | — | — |
| 2019-05-24 | $6.48 | $16.34 | 85,000 | — | — |
| 2019-05-23 | $6.43 | $16.21 | 111,400 | — | — |
| 2019-05-22 | $6.57 | $16.56 | 155,500 | — | — |
| 2019-05-21 | $6.56 | $16.54 | 193,800 | — | — |
| 2019-05-20 | $6.40 | $16.13 | 63,000 | — | — |
| 2019-05-17 | $6.53 | $16.46 | 114,300 | — | — |
| 2019-05-16 | $6.53 | $16.46 | 131,500 | — | — |
| 2019-05-15 | $6.57 | $16.56 | 259,800 | — | — |
| 2019-05-14 | $6.75 | $17.02 | 216,700 | — | — |
| 2019-05-13 | $6.73 | $16.97 | 155,300 | — | — |
| 2019-05-10 | $6.75 | $17.02 | 102,800 | — | — |
| 2019-05-09 | $6.70 | $16.89 | 90,300 | — | — |
| 2019-05-08 | $6.68 | $16.84 | 72,400 | — | — |
| 2019-05-07 | $6.70 | $16.89 | 61,500 | — | — |
| 2019-05-06 | $6.69 | $16.87 | 125,200 | — | — |
| 2019-05-03 | $6.70 | $16.89 | 135,400 | — | — |
| 2019-05-02 | $6.68 | $16.84 | 146,000 | — | — |
| 2019-05-01 | $6.66 | $16.79 | 115,900 | — | — |
| 2019-04-30 | $6.73 | $16.97 | 59,700 | — | — |
| 2019-04-29 | $6.68 | $16.84 | 129,800 | — | — |
| 2019-04-26 | $6.73 | $16.97 | 267,800 | — | — |
| 2019-04-25 | $6.69 | $16.87 | 172,700 | — | — |
| 2019-04-24 | $6.81 | $17.17 | 143,700 | — | — |
| 2019-04-23 | $6.88 | $17.34 | 181,200 | — | — |
| 2019-04-22 | $7.06 | $17.80 | 231,700 | — | — |
| 2019-04-18 | $7.05 | $17.77 | 270,100 | — | — |
| 2019-04-17 | $7.26 | $18.30 | 151,100 | — | — |
| 2019-04-16 | $7.19 | $18.13 | 120,800 | — | — |
| 2019-04-15 | $7.26 | $18.30 | 103,200 | — | — |
| 2019-04-12 | $7.35 | $18.53 | 106,700 | — | — |
| 2019-04-11 | $7.37 | $18.58 | 96,500 | — | — |
| 2019-04-10 | $7.41 | $18.68 | 135,100 | — | — |
| 2019-04-09 | $7.38 | $18.60 | 125,000 | — | — |
| 2019-04-08 | $7.40 | $18.66 | 155,400 | — | — |
| 2019-04-05 | $7.36 | $18.55 | 160,300 | — | — |
| 2019-04-04 | $7.41 | $18.68 | 116,400 | — | — |
| 2019-04-03 | $7.46 | $18.81 | 150,900 | — | — |
| 2019-04-02 | $7.49 | $18.88 | 226,900 | — | — |
| 2019-04-01 | $7.47 | $18.83 | 207,600 | — | — |
| 2019-03-29 | $7.34 | $18.50 | 166,100 | — | — |
| 2019-03-28 | $7.39 | $18.63 | 202,100 | — | — |
| 2019-03-27 | $7.32 | $18.45 | 197,300 | — | — |
| 2019-03-26 | $7.11 | $17.92 | 226,300 | — | — |
| 2019-03-25 | $7.06 | $17.80 | 304,100 | — | — |
| 2019-03-22 | $6.75 | $17.02 | 134,200 | — | — |
| 2019-03-21 | $6.83 | $17.22 | 144,100 | — | — |
| 2019-03-20 | $6.87 | $17.32 | 260,200 | — | — |
| 2019-03-19 | $6.74 | $16.99 | 244,700 | — | — |
| 2019-03-18 | $6.66 | $16.79 | 406,800 | — | — |
| 2019-03-15 | $6.22 | $15.68 | 226,200 | — | — |
| 2019-03-14 | $6.30 | $15.88 | 242,600 | — | — |
| 2019-03-13 | $6.18 | $15.58 | 120,100 | — | — |
| 2019-03-12 | $6.22 | $15.68 | 139,500 | — | — |
| 2019-03-11 | $6.08 | $15.33 | 72,000 | — | — |
| 2019-03-08 | $6.07 | $15.30 | 125,600 | — | — |
| 2019-03-07 | $6.04 | $15.23 | 326,500 | — | — |
| 2019-03-06 | $6.15 | $15.50 | 147,500 | — | — |
| 2019-03-05 | $6.01 | $15.15 | 151,500 | — | — |
| 2019-03-04 | $6.03 | $15.20 | 128,800 | — | — |
| 2019-03-01 | $6.07 | $15.30 | 83,700 | — | — |
| 2019-02-28 | $6.09 | $15.35 | 321,800 | — | — |
| 2019-02-27 | $6.30 | $15.81 | 706,700 | — | — |
| 2019-02-26 | $5.92 | $14.85 | 322,600 | — | — |
| 2019-02-25 | $5.71 | $14.33 | 66,700 | — | — |
| 2019-02-22 | $5.74 | $14.40 | 93,200 | — | — |
| 2019-02-21 | $5.73 | $14.38 | 165,200 | — | — |
| 2019-02-20 | $5.73 | $14.38 | 191,800 | — | — |
| 2019-02-19 | $5.74 | $14.40 | 132,600 | — | — |
| 2019-02-15 | $5.70 | $14.30 | 70,400 | — | — |
| 2019-02-14 | $5.65 | $14.18 | 43,500 | — | — |
| 2019-02-13 | $5.55 | $13.92 | 205,200 | — | — |
| 2019-02-12 | $5.65 | $14.18 | 95,900 | — | — |
| 2019-02-11 | $5.59 | $14.03 | 103,100 | — | — |
| 2019-02-08 | $5.54 | $13.90 | 33,600 | — | — |
| 2019-02-07 | $5.56 | $13.95 | 35,200 | — | — |
| 2019-02-06 | $5.58 | $14.00 | 53,200 | — | — |
| 2019-02-05 | $5.58 | $14.00 | 60,800 | — | — |
| 2019-02-04 | $5.58 | $14.00 | 85,400 | — | — |
| 2019-02-01 | $5.69 | $14.28 | 209,900 | — | — |
| 2019-01-31 | $5.48 | $13.75 | 53,400 | — | — |
| 2019-01-30 | $5.40 | $13.55 | 58,400 | — | — |
| 2019-01-29 | $5.32 | $13.35 | 44,600 | — | — |
| 2019-01-28 | $5.28 | $13.25 | 29,400 | — | — |
| 2019-01-25 | $5.30 | $13.30 | 46,200 | — | — |
| 2019-01-24 | $5.30 | $13.30 | 81,900 | — | — |
| 2019-01-23 | $5.27 | $13.22 | 147,700 | — | — |
| 2019-01-22 | $5.01 | $12.57 | 122,500 | — | — |
| 2019-01-18 | $4.88 | $12.24 | 30,200 | — | — |
| 2019-01-17 | $4.77 | $11.97 | 101,800 | — | — |
| 2019-01-16 | $4.82 | $12.09 | 144,000 | — | — |
| 2019-01-15 | $4.77 | $11.97 | 58,300 | — | — |
| 2019-01-14 | $4.78 | $11.99 | 65,800 | — | — |
| 2019-01-11 | $4.62 | $11.59 | 70,900 | — | — |
| 2019-01-10 | $4.80 | $12.04 | 75,700 | — | — |
| 2019-01-09 | $4.66 | $11.69 | 115,600 | — | — |
| 2019-01-08 | $4.59 | $11.52 | 106,600 | — | — |
| 2019-01-07 | $4.41 | $11.06 | 92,000 | — | — |
| 2019-01-04 | $4.41 | $11.06 | 83,000 | — | — |
| 2019-01-03 | $4.34 | $10.89 | 88,700 | — | — |
| 2019-01-02 | $4.18 | $10.49 | 86,900 | — | — |