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
- 2012-05-10 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 | $8.25 | $10.13 | 77,900 | — | — |
| 2019-12-30 | $8.15 | $10.01 | 29,600 | — | — |
| 2019-12-27 | $7.99 | $9.81 | 41,500 | — | — |
| 2019-12-26 | $8.11 | $9.96 | 94,700 | — | — |
| 2019-12-24 | $8.27 | $10.16 | 35,300 | — | — |
| 2019-12-23 | $8.00 | $9.83 | 21,400 | — | — |
| 2019-12-20 | $7.98 | $9.80 | 23,100 | — | — |
| 2019-12-19 | $8.10 | $9.95 | 34,700 | — | — |
| 2019-12-18 | $8.15 | $10.01 | 49,500 | — | — |
| 2019-12-17 | $8.09 | $9.94 | 26,500 | — | — |
| 2019-12-16 | $8.08 | $9.93 | 31,900 | — | — |
| 2019-12-13 | $8.20 | $10.07 | 42,800 | — | — |
| 2019-12-12 | $8.29 | $10.18 | 57,400 | — | — |
| 2019-12-11 | $8.16 | $10.02 | 26,500 | — | — |
| 2019-12-10 | $8.19 | $10.06 | 29,000 | — | — |
| 2019-12-09 | $8.17 | $10.04 | 53,100 | — | — |
| 2019-12-06 | $8.36 | $10.27 | 108,000 | — | — |
| 2019-12-05 | $7.96 | $9.78 | 59,600 | — | — |
| 2019-12-04 | $7.90 | $9.70 | 147,500 | — | — |
| 2019-12-03 | $7.98 | $9.80 | 38,800 | — | — |
| 2019-12-02 | $8.00 | $9.83 | 92,800 | — | — |
| 2019-11-29 | $8.01 | $9.84 | 26,200 | — | — |
| 2019-11-27 | $8.00 | $9.83 | 80,300 | — | — |
| 2019-11-26 | $8.01 | $9.67 | 103,100 | — | — |
| 2019-11-25 | $8.11 | $9.79 | 39,900 | — | — |
| 2019-11-22 | $7.97 | $9.62 | 82,000 | — | — |
| 2019-11-21 | $7.81 | $9.43 | 69,400 | — | — |
| 2019-11-20 | $7.92 | $9.56 | 57,400 | — | — |
| 2019-11-19 | $7.78 | $9.39 | 69,500 | — | — |
| 2019-11-18 | $7.75 | $9.35 | 28,400 | — | — |
| 2019-11-15 | $7.85 | $9.47 | 153,000 | — | — |
| 2019-11-14 | $8.04 | $9.70 | 64,700 | — | — |
| 2019-11-13 | $8.20 | $9.90 | 102,800 | — | — |
| 2019-11-12 | $8.27 | $9.98 | 45,800 | — | — |
| 2019-11-11 | $8.45 | $10.20 | 46,300 | — | — |
| 2019-11-08 | $8.53 | $10.30 | 58,500 | — | — |
| 2019-11-07 | $8.84 | $10.67 | 121,500 | — | — |
| 2019-11-06 | $8.89 | $10.73 | 209,500 | — | — |
| 2019-11-05 | $8.76 | $10.57 | 25,900 | — | — |
| 2019-11-04 | $8.62 | $10.40 | 24,300 | — | — |
| 2019-11-01 | $8.48 | $10.23 | 37,400 | — | — |
| 2019-10-31 | $8.45 | $10.20 | 27,000 | — | — |
| 2019-10-30 | $8.51 | $10.27 | 129,100 | — | — |
| 2019-10-29 | $8.54 | $10.31 | 56,200 | — | — |
| 2019-10-28 | $8.36 | $10.09 | 59,500 | — | — |
| 2019-10-25 | $8.30 | $10.02 | 46,400 | — | — |
| 2019-10-24 | $8.05 | $9.72 | 39,400 | — | — |
| 2019-10-23 | $8.01 | $9.67 | 111,700 | — | — |
| 2019-10-22 | $7.90 | $9.53 | 35,000 | — | — |
| 2019-10-21 | $7.88 | $9.51 | 26,900 | — | — |
| 2019-10-18 | $7.85 | $9.47 | 46,100 | — | — |
| 2019-10-17 | $7.84 | $9.46 | 65,900 | — | — |
| 2019-10-16 | $7.79 | $9.40 | 57,100 | — | — |
| 2019-10-15 | $7.73 | $9.33 | 32,700 | — | — |
| 2019-10-14 | $7.65 | $9.23 | 45,900 | — | — |
| 2019-10-11 | $7.68 | $9.27 | 45,300 | — | — |
| 2019-10-10 | $7.61 | $9.18 | 33,600 | — | — |
| 2019-10-09 | $7.62 | $9.20 | 15,800 | — | — |
| 2019-10-08 | $7.61 | $9.18 | 31,300 | — | — |
| 2019-10-07 | $7.60 | $9.17 | 39,900 | — | — |
| 2019-10-04 | $7.61 | $9.18 | 44,100 | — | — |
| 2019-10-03 | $7.50 | $9.05 | 59,800 | — | — |
| 2019-10-02 | $7.58 | $9.15 | 95,100 | — | — |
| 2019-10-01 | $7.80 | $9.41 | 79,300 | — | — |
| 2019-09-30 | $8.13 | $9.81 | 110,200 | — | — |
| 2019-09-27 | $8.01 | $9.67 | 109,500 | — | — |
| 2019-09-26 | $7.90 | $9.53 | 40,200 | — | — |
| 2019-09-25 | $7.67 | $9.26 | 34,300 | — | — |
| 2019-09-24 | $7.68 | $9.27 | 39,600 | — | — |
| 2019-09-23 | $7.73 | $9.33 | 117,500 | — | — |
| 2019-09-20 | $7.84 | $9.46 | 39,600 | — | — |
| 2019-09-19 | $7.84 | $9.46 | 108,700 | — | — |
| 2019-09-18 | $7.58 | $9.15 | 182,100 | — | — |
| 2019-09-17 | $7.56 | $9.12 | 87,700 | — | — |
| 2019-09-16 | $7.37 | $8.90 | 58,800 | — | — |
| 2019-09-13 | $7.41 | $8.94 | 45,600 | — | — |
| 2019-09-12 | $7.41 | $8.94 | 45,700 | — | — |
| 2019-09-11 | $7.28 | $8.79 | 31,600 | — | — |
| 2019-09-10 | $7.24 | $8.74 | 33,600 | — | — |
| 2019-09-09 | $7.24 | $8.74 | 19,800 | — | — |
| 2019-09-06 | $7.19 | $8.68 | 15,800 | — | — |
| 2019-09-05 | $7.19 | $8.68 | 26,200 | — | — |
| 2019-09-04 | $7.10 | $8.57 | 43,800 | — | — |
| 2019-09-03 | $7.20 | $8.69 | 44,300 | — | — |
| 2019-08-30 | $7.17 | $8.65 | 32,100 | — | — |
| 2019-08-29 | $7.08 | $8.55 | 36,000 | — | — |
| 2019-08-28 | $6.99 | $8.44 | 44,400 | — | — |
| 2019-08-27 | $6.97 | $8.41 | 66,000 | — | — |
| 2019-08-26 | $7.04 | $8.50 | 25,500 | — | — |
| 2019-08-23 | $7.18 | $8.67 | 29,200 | — | — |
| 2019-08-22 | $7.24 | $8.74 | 19,700 | — | — |
| 2019-08-21 | $7.22 | $8.71 | 9,000 | — | — |
| 2019-08-20 | $7.21 | $8.70 | 37,300 | — | — |
| 2019-08-19 | $7.26 | $8.76 | 47,300 | — | — |
| 2019-08-16 | $7.24 | $8.74 | 47,400 | — | — |
| 2019-08-15 | $7.33 | $8.85 | 67,200 | — | — |
| 2019-08-14 | $7.45 | $8.99 | 24,600 | — | — |
| 2019-08-13 | $7.36 | $8.88 | 44,300 | — | — |
| 2019-08-12 | $7.49 | $9.04 | 49,500 | — | — |
| 2019-08-09 | $7.39 | $8.92 | 390,500 | — | — |
| 2019-08-08 | $6.99 | $8.44 | 17,700 | — | — |
| 2019-08-07 | $7.00 | $8.45 | 26,000 | — | — |
| 2019-08-06 | $6.98 | $8.42 | 13,000 | — | — |
| 2019-08-05 | $7.01 | $8.46 | 22,600 | — | — |
| 2019-08-02 | $7.09 | $8.56 | 52,500 | — | — |
| 2019-08-01 | $7.13 | $8.61 | 34,000 | — | — |
| 2019-07-31 | $7.12 | $8.59 | 50,500 | — | — |
| 2019-07-30 | $7.30 | $8.81 | 64,100 | — | — |
| 2019-07-29 | $7.15 | $8.46 | 58,400 | — | — |
| 2019-07-26 | $7.28 | $8.61 | 36,400 | — | — |
| 2019-07-25 | $7.05 | $8.34 | 30,700 | — | — |
| 2019-07-24 | $7.30 | $8.64 | 25,400 | — | — |
| 2019-07-23 | $7.31 | $8.65 | 32,200 | — | — |
| 2019-07-22 | $7.52 | $8.90 | 41,700 | — | — |
| 2019-07-19 | $7.46 | $8.83 | 30,800 | — | — |
| 2019-07-18 | $7.35 | $8.70 | 65,400 | — | — |
| 2019-07-17 | $7.46 | $8.83 | 172,100 | — | — |
| 2019-07-16 | $7.58 | $8.97 | 75,500 | — | — |
| 2019-07-15 | $7.40 | $8.76 | 64,500 | — | — |
| 2019-07-12 | $7.40 | $8.76 | 175,300 | — | — |
| 2019-07-11 | $7.03 | $8.32 | 18,300 | — | — |
| 2019-07-10 | $7.03 | $8.32 | 23,400 | — | — |
| 2019-07-09 | $7.01 | $8.29 | 60,900 | — | — |
| 2019-07-08 | $6.89 | $8.15 | 58,400 | — | — |
| 2019-07-05 | $6.88 | $8.14 | 60,100 | — | — |
| 2019-07-03 | $7.01 | $8.29 | 41,200 | — | — |
| 2019-07-02 | $7.04 | $8.33 | 85,500 | — | — |
| 2019-07-01 | $7.09 | $8.39 | 224,300 | — | — |
| 2019-06-28 | $6.49 | $7.68 | 69,500 | — | — |
| 2019-06-27 | $6.16 | $7.29 | 56,700 | — | — |
| 2019-06-26 | $6.08 | $7.19 | 99,700 | — | — |
| 2019-06-25 | $6.27 | $7.42 | 25,300 | — | — |
| 2019-06-24 | $6.30 | $7.45 | 138,400 | — | — |
| 2019-06-21 | $6.40 | $7.57 | 107,000 | — | — |
| 2019-06-20 | $6.52 | $7.72 | 83,100 | — | — |
| 2019-06-19 | $6.35 | $7.51 | 38,600 | — | — |
| 2019-06-18 | $6.39 | $7.56 | 52,000 | — | — |
| 2019-06-17 | $6.41 | $7.58 | 32,200 | — | — |
| 2019-06-14 | $6.48 | $7.67 | 51,800 | — | — |
| 2019-06-13 | $6.75 | $7.99 | 14,600 | — | — |
| 2019-06-12 | $6.71 | $7.94 | 15,400 | — | — |
| 2019-06-11 | $6.65 | $7.87 | 26,200 | — | — |
| 2019-06-10 | $6.78 | $8.02 | 24,900 | — | — |
| 2019-06-07 | $6.78 | $8.02 | 39,800 | — | — |
| 2019-06-06 | $6.75 | $7.99 | 49,800 | — | — |
| 2019-06-05 | $6.80 | $8.05 | 55,300 | — | — |
| 2019-06-04 | $6.89 | $8.15 | 76,800 | — | — |
| 2019-06-03 | $7.06 | $8.35 | 45,700 | — | — |
| 2019-05-31 | $7.17 | $8.48 | 75,600 | — | — |
| 2019-05-30 | $7.25 | $8.58 | 547,600 | — | — |
| 2019-05-29 | $6.71 | $7.94 | 31,700 | — | — |
| 2019-05-28 | $6.89 | $8.15 | 44,700 | — | — |
| 2019-05-24 | $6.67 | $7.89 | 12,700 | — | — |
| 2019-05-23 | $6.47 | $7.66 | 99,500 | — | — |
| 2019-05-22 | $6.77 | $8.01 | 19,800 | — | — |
| 2019-05-21 | $6.90 | $8.16 | 59,100 | — | — |
| 2019-05-20 | $6.90 | $8.16 | 53,400 | — | — |
| 2019-05-17 | $7.00 | $8.28 | 46,800 | — | — |
| 2019-05-16 | $7.00 | $8.28 | 138,400 | — | — |
| 2019-05-15 | $7.00 | $8.28 | 13,600 | — | — |
| 2019-05-14 | $7.02 | $8.31 | 44,900 | — | — |
| 2019-05-13 | $7.01 | $8.29 | 57,800 | — | — |
| 2019-05-10 | $7.03 | $8.32 | 78,100 | — | — |
| 2019-05-09 | $7.02 | $8.31 | 55,200 | — | — |
| 2019-05-08 | $6.97 | $8.25 | 93,300 | — | — |
| 2019-05-07 | $6.98 | $8.26 | 80,200 | — | — |
| 2019-05-06 | $7.12 | $8.43 | 25,500 | — | — |
| 2019-05-03 | $7.24 | $8.57 | 97,100 | — | — |
| 2019-05-02 | $7.10 | $8.40 | 28,500 | — | — |
| 2019-05-01 | $7.16 | $8.47 | 29,700 | — | — |
| 2019-04-30 | $7.18 | $8.50 | 32,600 | — | — |
| 2019-04-29 | $7.26 | $8.59 | 26,000 | — | — |
| 2019-04-26 | $7.25 | $8.41 | 32,100 | — | — |
| 2019-04-25 | $7.13 | $8.27 | 35,000 | — | — |
| 2019-04-24 | $7.19 | $8.34 | 54,700 | — | — |
| 2019-04-23 | $7.13 | $8.27 | 80,300 | — | — |
| 2019-04-22 | $7.14 | $8.29 | 92,300 | — | — |
| 2019-04-18 | $7.11 | $8.25 | 56,900 | — | — |
| 2019-04-17 | $7.14 | $8.29 | 69,900 | — | — |
| 2019-04-16 | $7.20 | $8.36 | 65,100 | — | — |
| 2019-04-15 | $7.13 | $8.27 | 54,900 | — | — |
| 2019-04-12 | $7.21 | $8.37 | 88,900 | — | — |
| 2019-04-11 | $7.22 | $8.38 | 42,200 | — | — |
| 2019-04-10 | $7.30 | $8.47 | 143,900 | — | — |
| 2019-04-09 | $7.17 | $8.32 | 80,100 | — | — |
| 2019-04-08 | $7.20 | $8.36 | 126,400 | — | — |
| 2019-04-05 | $7.09 | $8.23 | 429,300 | — | — |
| 2019-04-04 | $7.20 | $8.36 | 177,500 | — | — |
| 2019-04-03 | $7.25 | $8.41 | 151,100 | — | — |
| 2019-04-02 | $7.20 | $8.36 | 67,700 | — | — |
| 2019-04-01 | $7.25 | $8.41 | 67,300 | — | — |
| 2019-03-29 | $7.28 | $8.45 | 103,700 | — | — |
| 2019-03-28 | $7.40 | $8.59 | 98,000 | — | — |
| 2019-03-27 | $7.40 | $8.59 | 205,700 | — | — |
| 2019-03-26 | $7.15 | $8.30 | 108,600 | — | — |
| 2019-03-25 | $7.11 | $8.25 | 264,600 | — | — |
| 2019-03-22 | $7.02 | $8.15 | 275,700 | — | — |
| 2019-03-21 | $7.01 | $8.13 | 907,200 | — | — |
| 2019-03-20 | $7.30 | $8.47 | 89,900 | — | — |
| 2019-03-19 | $7.60 | $8.82 | 78,200 | — | — |
| 2019-03-18 | $7.60 | $8.82 | 64,700 | — | — |
| 2019-03-15 | $7.64 | $8.87 | 94,600 | — | — |
| 2019-03-14 | $7.61 | $8.83 | 80,500 | — | — |
| 2019-03-13 | $7.54 | $8.75 | 233,300 | — | — |
| 2019-03-12 | $8.00 | $9.28 | 88,100 | — | — |
| 2019-03-11 | $8.90 | $10.33 | 36,200 | — | — |
| 2019-03-08 | $8.99 | $10.43 | 42,400 | — | — |
| 2019-03-07 | $8.68 | $10.07 | 43,400 | — | — |
| 2019-03-06 | $8.40 | $9.75 | 22,800 | — | — |
| 2019-03-05 | $8.59 | $9.97 | 11,800 | — | — |
| 2019-03-04 | $8.76 | $10.17 | 12,500 | — | — |
| 2019-03-01 | $8.80 | $10.21 | 17,100 | — | — |
| 2019-02-28 | $8.85 | $10.27 | 23,200 | — | — |
| 2019-02-27 | $8.80 | $10.21 | 29,000 | — | — |
| 2019-02-26 | $8.62 | $10.00 | 13,000 | — | — |
| 2019-02-25 | $8.70 | $10.10 | 22,500 | — | — |
| 2019-02-22 | $8.48 | $9.84 | 4,800 | — | — |
| 2019-02-21 | $8.28 | $9.61 | 16,300 | — | — |
| 2019-02-20 | $8.25 | $9.57 | 17,600 | — | — |
| 2019-02-19 | $8.33 | $9.67 | 12,200 | — | — |
| 2019-02-15 | $8.42 | $9.77 | 9,700 | — | — |
| 2019-02-14 | $8.31 | $9.64 | 19,600 | — | — |
| 2019-02-13 | $8.36 | $9.70 | 42,500 | — | — |
| 2019-02-12 | $8.38 | $9.72 | 48,600 | — | — |
| 2019-02-11 | $8.41 | $9.76 | 29,400 | — | — |
| 2019-02-08 | $8.38 | $9.72 | 17,400 | — | — |
| 2019-02-07 | $8.60 | $9.98 | 3,300 | — | — |
| 2019-02-06 | $8.55 | $9.92 | 5,700 | — | — |
| 2019-02-05 | $8.58 | $9.96 | 39,100 | — | — |
| 2019-02-04 | $8.70 | $10.10 | 22,700 | — | — |
| 2019-02-01 | $8.67 | $10.06 | 19,600 | — | — |
| 2019-01-31 | $8.40 | $9.75 | 15,100 | — | — |
| 2019-01-30 | $8.45 | $9.81 | 13,000 | — | — |
| 2019-01-29 | $8.51 | $9.71 | 12,900 | — | — |
| 2019-01-28 | $8.44 | $9.63 | 7,900 | — | — |
| 2019-01-25 | $8.48 | $9.68 | 16,100 | — | — |
| 2019-01-24 | $8.33 | $9.51 | 19,000 | — | — |
| 2019-01-23 | $8.49 | $9.69 | 1,300 | — | — |
| 2019-01-22 | $8.45 | $9.64 | 12,400 | — | — |
| 2019-01-18 | $8.50 | $9.70 | 18,200 | — | — |
| 2019-01-17 | $8.55 | $9.76 | 22,700 | — | — |
| 2019-01-16 | $8.51 | $9.71 | 5,600 | — | — |
| 2019-01-15 | $8.44 | $9.63 | 10,100 | — | — |
| 2019-01-14 | $8.37 | $9.55 | 25,800 | — | — |
| 2019-01-11 | $8.36 | $9.54 | 10,400 | — | — |
| 2019-01-10 | $8.08 | $9.22 | 19,100 | — | — |
| 2019-01-09 | $7.75 | $8.85 | 20,700 | — | — |
| 2019-01-08 | $7.95 | $9.07 | 6,900 | — | — |
| 2019-01-07 | $8.06 | $9.20 | 9,400 | — | — |
| 2019-01-04 | $8.01 | $9.14 | 5,700 | — | — |
| 2019-01-03 | $7.96 | $9.09 | 7,300 | — | — |
| 2019-01-02 | $7.93 | $9.05 | 23,400 | — | — |