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
- 2014-02-04 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 | $6.38 | $10.89 | 2,001,500 | — | — |
| 2019-12-30 | $6.11 | $10.43 | 1,315,400 | — | — |
| 2019-12-27 | $6.20 | $10.58 | 1,232,800 | — | — |
| 2019-12-26 | $6.27 | $10.70 | 1,052,800 | — | — |
| 2019-12-24 | $6.32 | $10.79 | 496,000 | — | — |
| 2019-12-23 | $6.40 | $10.92 | 1,559,900 | — | — |
| 2019-12-20 | $6.35 | $10.84 | 4,220,400 | — | — |
| 2019-12-19 | $6.22 | $10.62 | 1,657,500 | — | — |
| 2019-12-18 | $6.27 | $10.70 | 1,806,500 | — | — |
| 2019-12-17 | $6.20 | $10.58 | 1,496,900 | — | — |
| 2019-12-16 | $6.05 | $10.33 | 2,167,400 | — | — |
| 2019-12-13 | $6.00 | $10.24 | 2,088,600 | — | — |
| 2019-12-12 | $6.07 | $10.36 | 1,457,000 | — | — |
| 2019-12-11 | $5.94 | $10.14 | 1,608,600 | — | — |
| 2019-12-10 | $5.89 | $10.05 | 2,739,800 | — | — |
| 2019-12-09 | $6.11 | $10.43 | 3,553,100 | — | — |
| 2019-12-06 | $6.02 | $10.27 | 3,015,500 | — | — |
| 2019-12-05 | $6.17 | $10.53 | 2,257,400 | — | — |
| 2019-12-04 | $6.50 | $11.09 | 1,672,000 | — | — |
| 2019-12-03 | $6.52 | $11.13 | 3,480,100 | — | — |
| 2019-12-02 | $6.49 | $11.08 | 2,488,600 | — | — |
| 2019-11-29 | $6.36 | $10.85 | 1,093,600 | — | — |
| 2019-11-27 | $6.26 | $10.68 | 2,452,400 | — | — |
| 2019-11-26 | $6.46 | $11.03 | 2,273,600 | — | — |
| 2019-11-25 | $6.59 | $11.25 | 1,732,000 | — | — |
| 2019-11-22 | $6.49 | $11.08 | 2,562,900 | — | — |
| 2019-11-21 | $6.37 | $10.87 | 3,963,400 | — | — |
| 2019-11-20 | $6.70 | $11.43 | 1,802,100 | — | — |
| 2019-11-19 | $6.28 | $10.72 | 4,086,400 | — | — |
| 2019-11-18 | $6.32 | $10.79 | 1,696,100 | — | — |
| 2019-11-15 | $6.36 | $10.85 | 1,504,300 | — | — |
| 2019-11-14 | $6.57 | $11.21 | 1,681,600 | — | — |
| 2019-11-13 | $6.68 | $11.40 | 2,696,700 | — | — |
| 2019-11-12 | $7.13 | $12.17 | 2,622,900 | — | — |
| 2019-11-11 | $6.91 | $11.79 | 3,625,800 | — | — |
| 2019-11-08 | $7.54 | $12.87 | 2,089,500 | — | — |
| 2019-11-07 | $7.62 | $13.00 | 1,495,100 | — | — |
| 2019-11-06 | $7.79 | $13.30 | 1,651,800 | — | — |
| 2019-11-05 | $8.18 | $13.96 | 1,033,900 | — | — |
| 2019-11-04 | $8.29 | $14.15 | 1,737,600 | — | — |
| 2019-11-01 | $8.48 | $14.47 | 1,810,200 | — | — |
| 2019-10-31 | $8.81 | $15.04 | 1,473,100 | — | — |
| 2019-10-30 | $9.09 | $14.87 | 2,003,800 | — | — |
| 2019-10-29 | $9.31 | $15.22 | 1,089,800 | — | — |
| 2019-10-28 | $9.37 | $15.32 | 1,046,000 | — | — |
| 2019-10-25 | $9.10 | $14.88 | 1,137,500 | — | — |
| 2019-10-24 | $8.99 | $14.70 | 688,100 | — | — |
| 2019-10-23 | $9.05 | $14.80 | 876,000 | — | — |
| 2019-10-22 | $8.90 | $14.55 | 1,636,600 | — | — |
| 2019-10-21 | $8.94 | $14.62 | 1,734,100 | — | — |
| 2019-10-18 | $8.89 | $14.54 | 1,321,200 | — | — |
| 2019-10-17 | $8.80 | $14.39 | 1,567,100 | — | — |
| 2019-10-16 | $8.58 | $14.03 | 615,000 | — | — |
| 2019-10-15 | $8.50 | $13.90 | 866,500 | — | — |
| 2019-10-14 | $8.17 | $13.36 | 622,500 | — | — |
| 2019-10-11 | $8.12 | $13.28 | 1,141,800 | — | — |
| 2019-10-10 | $7.71 | $12.61 | 1,094,000 | — | — |
| 2019-10-09 | $8.08 | $13.21 | 722,800 | — | — |
| 2019-10-08 | $8.24 | $13.48 | 1,125,300 | — | — |
| 2019-10-07 | $8.41 | $13.75 | 799,700 | — | — |
| 2019-10-04 | $8.52 | $13.93 | 1,018,700 | — | — |
| 2019-10-03 | $8.49 | $13.88 | 1,189,500 | — | — |
| 2019-10-02 | $8.70 | $14.23 | 1,014,700 | — | — |
| 2019-10-01 | $8.58 | $14.03 | 1,127,500 | — | — |
| 2019-09-30 | $8.81 | $14.41 | 847,500 | — | — |
| 2019-09-27 | $8.93 | $14.60 | 1,719,800 | — | — |
| 2019-09-26 | $8.79 | $14.37 | 1,720,300 | — | — |
| 2019-09-25 | $9.36 | $15.31 | 933,700 | — | — |
| 2019-09-24 | $9.40 | $15.37 | 1,669,300 | — | — |
| 2019-09-23 | $9.69 | $15.85 | 2,119,600 | — | — |
| 2019-09-20 | $9.36 | $15.31 | 3,598,000 | — | — |
| 2019-09-19 | $9.20 | $15.05 | 7,563,200 | — | — |
| 2019-09-18 | $8.68 | $14.19 | 1,038,300 | — | — |
| 2019-09-17 | $8.84 | $14.46 | 542,400 | — | — |
| 2019-09-16 | $8.94 | $14.62 | 1,223,000 | — | — |
| 2019-09-13 | $9.20 | $15.05 | 1,223,900 | — | — |
| 2019-09-12 | $9.19 | $15.03 | 1,519,900 | — | — |
| 2019-09-11 | $9.27 | $15.16 | 1,506,700 | — | — |
| 2019-09-10 | $9.20 | $15.05 | 1,597,300 | — | — |
| 2019-09-09 | $9.07 | $14.83 | 1,315,300 | — | — |
| 2019-09-06 | $8.97 | $14.67 | 1,233,800 | — | — |
| 2019-09-05 | $9.08 | $14.85 | 996,100 | — | — |
| 2019-09-04 | $9.05 | $14.80 | 1,852,900 | — | — |
| 2019-09-03 | $8.71 | $14.24 | 1,172,300 | — | — |
| 2019-08-30 | $8.78 | $14.36 | 1,770,000 | — | — |
| 2019-08-29 | $8.52 | $13.93 | 1,460,600 | — | — |
| 2019-08-28 | $8.46 | $13.83 | 770,400 | — | — |
| 2019-08-27 | $8.43 | $13.79 | 1,142,900 | — | — |
| 2019-08-26 | $8.54 | $13.97 | 923,700 | — | — |
| 2019-08-23 | $8.35 | $13.66 | 1,092,400 | — | — |
| 2019-08-22 | $8.41 | $13.75 | 925,000 | — | — |
| 2019-08-21 | $8.34 | $13.64 | 1,156,700 | — | — |
| 2019-08-20 | $8.46 | $13.83 | 1,911,200 | — | — |
| 2019-08-19 | $8.50 | $13.90 | 2,096,900 | — | — |
| 2019-08-16 | $8.50 | $13.28 | 4,018,700 | — | — |
| 2019-08-15 | $8.17 | $12.76 | 3,348,300 | — | — |
| 2019-08-14 | $8.14 | $12.72 | 3,429,600 | — | — |
| 2019-08-13 | $7.93 | $12.39 | 2,249,600 | — | — |
| 2019-08-12 | $7.97 | $12.45 | 2,216,600 | — | — |
| 2019-08-09 | $8.08 | $12.62 | 3,478,600 | — | — |
| 2019-08-08 | $8.81 | $13.76 | 11,681,800 | — | — |
| 2019-08-07 | $7.11 | $11.11 | 6,696,800 | — | — |
| 2019-08-06 | $8.05 | $12.58 | 11,338,100 | — | — |
| 2019-08-05 | $9.89 | $15.45 | 3,904,800 | — | — |
| 2019-08-02 | $10.70 | $16.72 | 496,200 | — | — |
| 2019-08-01 | $10.64 | $16.62 | 538,400 | — | — |
| 2019-07-31 | $10.77 | $16.83 | 1,989,700 | — | — |
| 2019-07-30 | $10.66 | $16.65 | 739,000 | — | — |
| 2019-07-29 | $10.41 | $16.26 | 1,407,600 | — | — |
| 2019-07-26 | $10.34 | $16.15 | 599,300 | — | — |
| 2019-07-25 | $10.17 | $15.89 | 557,300 | — | — |
| 2019-07-24 | $10.42 | $16.28 | 1,010,500 | — | — |
| 2019-07-23 | $10.32 | $16.12 | 1,070,600 | — | — |
| 2019-07-22 | $10.28 | $16.06 | 2,181,000 | — | — |
| 2019-07-19 | $9.81 | $15.33 | 2,441,900 | — | — |
| 2019-07-18 | $9.07 | $14.17 | 379,800 | — | — |
| 2019-07-17 | $9.03 | $14.11 | 433,300 | — | — |
| 2019-07-16 | $9.34 | $14.59 | 264,000 | — | — |
| 2019-07-15 | $9.41 | $14.70 | 222,500 | — | — |
| 2019-07-12 | $9.46 | $14.78 | 261,200 | — | — |
| 2019-07-11 | $9.20 | $14.37 | 332,300 | — | — |
| 2019-07-10 | $9.25 | $14.45 | 256,500 | — | — |
| 2019-07-09 | $9.16 | $14.31 | 210,000 | — | — |
| 2019-07-08 | $9.28 | $14.50 | 240,700 | — | — |
| 2019-07-05 | $9.33 | $14.58 | 181,200 | — | — |
| 2019-07-03 | $9.15 | $14.29 | 135,900 | — | — |
| 2019-07-02 | $9.16 | $14.31 | 163,600 | — | — |
| 2019-07-01 | $9.25 | $14.45 | 405,100 | — | — |
| 2019-06-28 | $9.44 | $14.75 | 629,600 | — | — |
| 2019-06-27 | $9.41 | $14.70 | 244,800 | — | — |
| 2019-06-26 | $9.18 | $14.34 | 295,600 | — | — |
| 2019-06-25 | $9.26 | $14.47 | 287,000 | — | — |
| 2019-06-24 | $9.43 | $14.73 | 219,200 | — | — |
| 2019-06-21 | $9.55 | $14.92 | 539,700 | — | — |
| 2019-06-20 | $9.55 | $14.92 | 207,400 | — | — |
| 2019-06-19 | $9.50 | $14.84 | 263,700 | — | — |
| 2019-06-18 | $9.53 | $14.89 | 220,400 | — | — |
| 2019-06-17 | $9.39 | $14.67 | 337,500 | — | — |
| 2019-06-14 | $9.32 | $14.56 | 179,500 | — | — |
| 2019-06-13 | $9.33 | $14.58 | 280,400 | — | — |
| 2019-06-12 | $9.23 | $14.42 | 515,500 | — | — |
| 2019-06-11 | $9.66 | $15.09 | 397,400 | — | — |
| 2019-06-10 | $9.68 | $15.12 | 317,800 | — | — |
| 2019-06-07 | $9.57 | $14.95 | 509,500 | — | — |
| 2019-06-06 | $9.40 | $14.68 | 662,300 | — | — |
| 2019-06-05 | $9.18 | $14.34 | 355,400 | — | — |
| 2019-06-04 | $9.28 | $14.50 | 355,800 | — | — |
| 2019-06-03 | $9.25 | $14.45 | 592,400 | — | — |
| 2019-05-31 | $9.23 | $14.42 | 903,300 | — | — |
| 2019-05-30 | $9.00 | $14.06 | 1,167,300 | — | — |
| 2019-05-29 | $8.60 | $13.44 | 607,700 | — | — |
| 2019-05-28 | $8.78 | $13.72 | 606,700 | — | — |
| 2019-05-24 | $9.00 | $14.06 | 360,500 | — | — |
| 2019-05-23 | $9.22 | $14.40 | 576,500 | — | — |
| 2019-05-22 | $9.33 | $14.58 | 757,700 | — | — |
| 2019-05-21 | $9.70 | $15.15 | 430,000 | — | — |
| 2019-05-20 | $9.95 | $15.54 | 262,600 | — | — |
| 2019-05-17 | $9.96 | $15.56 | 794,500 | — | — |
| 2019-05-16 | $10.06 | $15.72 | 391,200 | — | — |
| 2019-05-15 | $10.01 | $15.64 | 516,200 | — | — |
| 2019-05-14 | $9.87 | $15.42 | 537,100 | — | — |
| 2019-05-13 | $9.74 | $15.22 | 617,300 | — | — |
| 2019-05-10 | $9.99 | $15.61 | 903,200 | — | — |
| 2019-05-09 | $10.07 | $15.14 | 791,500 | — | — |
| 2019-05-08 | $10.26 | $15.42 | 587,400 | — | — |
| 2019-05-07 | $10.23 | $15.38 | 722,600 | — | — |
| 2019-05-06 | $10.36 | $15.57 | 727,800 | — | — |
| 2019-05-03 | $10.39 | $15.62 | 574,400 | — | — |
| 2019-05-02 | $10.28 | $15.45 | 1,005,100 | — | — |
| 2019-05-01 | $10.63 | $15.98 | 732,200 | — | — |
| 2019-04-30 | $10.69 | $16.07 | 869,900 | — | — |
| 2019-04-29 | $10.75 | $16.16 | 337,500 | — | — |
| 2019-04-26 | $10.60 | $15.93 | 154,100 | — | — |
| 2019-04-25 | $10.52 | $15.81 | 454,200 | — | — |
| 2019-04-24 | $10.71 | $16.10 | 403,300 | — | — |
| 2019-04-23 | $10.78 | $16.21 | 334,300 | — | — |
| 2019-04-22 | $10.70 | $16.09 | 686,200 | — | — |
| 2019-04-18 | $10.70 | $16.09 | 247,700 | — | — |
| 2019-04-17 | $10.89 | $16.37 | 302,100 | — | — |
| 2019-04-16 | $10.89 | $16.37 | 187,700 | — | — |
| 2019-04-15 | $10.84 | $16.30 | 252,500 | — | — |
| 2019-04-12 | $10.91 | $16.40 | 248,400 | — | — |
| 2019-04-11 | $11.13 | $16.73 | 252,100 | — | — |
| 2019-04-10 | $11.12 | $16.72 | 417,900 | — | — |
| 2019-04-09 | $10.91 | $16.40 | 365,800 | — | — |
| 2019-04-08 | $10.98 | $16.51 | 325,000 | — | — |
| 2019-04-05 | $11.00 | $16.54 | 689,800 | — | — |
| 2019-04-04 | $10.84 | $16.30 | 493,500 | — | — |
| 2019-04-03 | $10.75 | $16.16 | 612,700 | — | — |
| 2019-04-02 | $10.61 | $15.95 | 653,000 | — | — |
| 2019-04-01 | $10.68 | $16.05 | 723,300 | — | — |
| 2019-03-29 | $10.50 | $15.78 | 994,100 | — | — |
| 2019-03-28 | $10.84 | $16.30 | 1,099,300 | — | — |
| 2019-03-27 | $11.01 | $16.55 | 1,042,600 | — | — |
| 2019-03-26 | $11.06 | $16.63 | 668,700 | — | — |
| 2019-03-25 | $11.19 | $16.82 | 623,400 | — | — |
| 2019-03-22 | $11.47 | $17.24 | 714,300 | — | — |
| 2019-03-21 | $11.88 | $17.86 | 470,900 | — | — |
| 2019-03-20 | $11.88 | $17.86 | 493,500 | — | — |
| 2019-03-19 | $11.87 | $17.84 | 325,600 | — | — |
| 2019-03-18 | $12.07 | $18.14 | 482,100 | — | — |
| 2019-03-15 | $12.00 | $18.04 | 796,500 | — | — |
| 2019-03-14 | $12.03 | $18.08 | 277,600 | — | — |
| 2019-03-13 | $12.00 | $18.04 | 359,000 | — | — |
| 2019-03-12 | $12.17 | $18.29 | 495,700 | — | — |
| 2019-03-11 | $12.01 | $18.05 | 663,700 | — | — |
| 2019-03-08 | $12.14 | $18.25 | 356,200 | — | — |
| 2019-03-07 | $12.33 | $17.96 | 509,000 | — | — |
| 2019-03-06 | $12.49 | $18.20 | 568,100 | — | — |
| 2019-03-05 | $12.72 | $18.53 | 505,200 | — | — |
| 2019-03-04 | $12.97 | $18.90 | 480,900 | — | — |
| 2019-03-01 | $13.29 | $19.36 | 493,400 | — | — |
| 2019-02-28 | $13.32 | $19.41 | 797,800 | — | — |
| 2019-02-27 | $13.11 | $19.10 | 1,034,500 | — | — |
| 2019-02-26 | $13.65 | $19.89 | 535,800 | — | — |
| 2019-02-25 | $13.77 | $20.06 | 587,700 | — | — |
| 2019-02-22 | $14.00 | $20.40 | 528,600 | — | — |
| 2019-02-21 | $13.74 | $20.02 | 312,300 | — | — |
| 2019-02-20 | $13.80 | $20.11 | 422,600 | — | — |
| 2019-02-19 | $13.65 | $19.89 | 402,800 | — | — |
| 2019-02-15 | $13.63 | $19.86 | 408,500 | — | — |
| 2019-02-14 | $13.42 | $19.55 | 360,600 | — | — |
| 2019-02-13 | $13.41 | $19.54 | 184,100 | — | — |
| 2019-02-12 | $13.51 | $19.68 | 262,300 | — | — |
| 2019-02-11 | $13.40 | $19.52 | 291,900 | — | — |
| 2019-02-08 | $13.39 | $19.51 | 229,300 | — | — |
| 2019-02-07 | $13.44 | $19.58 | 244,700 | — | — |
| 2019-02-06 | $13.71 | $19.97 | 182,400 | — | — |
| 2019-02-05 | $13.63 | $19.86 | 287,400 | — | — |
| 2019-02-04 | $13.80 | $20.11 | 399,600 | — | — |
| 2019-02-01 | $13.64 | $19.87 | 347,700 | — | — |
| 2019-01-31 | $13.67 | $19.92 | 352,800 | — | — |
| 2019-01-30 | $13.76 | $20.05 | 417,100 | — | — |
| 2019-01-29 | $13.69 | $19.95 | 484,000 | — | — |
| 2019-01-28 | $13.48 | $19.64 | 194,100 | — | — |
| 2019-01-25 | $13.41 | $19.54 | 213,300 | — | — |
| 2019-01-24 | $13.32 | $19.41 | 215,700 | — | — |
| 2019-01-23 | $13.17 | $19.19 | 249,100 | — | — |
| 2019-01-22 | $13.08 | $19.06 | 298,200 | — | — |
| 2019-01-18 | $13.25 | $19.30 | 266,700 | — | — |
| 2019-01-17 | $13.33 | $19.42 | 338,600 | — | — |
| 2019-01-16 | $13.15 | $19.16 | 306,200 | — | — |
| 2019-01-15 | $13.10 | $19.09 | 188,800 | — | — |
| 2019-01-14 | $13.08 | $19.06 | 339,800 | — | — |
| 2019-01-11 | $13.06 | $19.03 | 261,900 | — | — |
| 2019-01-10 | $12.97 | $18.90 | 201,000 | — | — |
| 2019-01-09 | $12.93 | $18.84 | 295,800 | — | — |
| 2019-01-08 | $12.73 | $18.55 | 413,300 | — | — |
| 2019-01-07 | $12.60 | $18.36 | 363,000 | — | — |
| 2019-01-04 | $12.35 | $17.99 | 436,900 | — | — |
| 2019-01-03 | $11.97 | $17.44 | 476,200 | — | — |
| 2019-01-02 | $12.22 | $17.80 | 891,200 | — | — |