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
- 2010-10-15 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 | $8.14 | $10.58 | 14,400 | — | — |
| 2019-12-30 | $8.09 | $10.51 | 46,900 | — | — |
| 2019-12-27 | $8.04 | $10.45 | 19,200 | — | — |
| 2019-12-26 | $8.14 | $10.58 | 49,300 | — | — |
| 2019-12-24 | $8.09 | $10.51 | 5,700 | — | — |
| 2019-12-23 | $8.08 | $10.50 | 34,300 | — | — |
| 2019-12-20 | $7.98 | $10.37 | 89,400 | — | — |
| 2019-12-19 | $8.17 | $10.62 | 28,900 | — | — |
| 2019-12-18 | $8.22 | $10.68 | 32,700 | — | — |
| 2019-12-17 | $8.22 | $10.68 | 167,600 | — | — |
| 2019-12-16 | $8.02 | $10.42 | 74,100 | — | — |
| 2019-12-13 | $8.10 | $10.53 | 26,000 | — | — |
| 2019-12-12 | $8.16 | $10.60 | 36,900 | — | — |
| 2019-12-11 | $8.27 | $10.75 | 35,900 | — | — |
| 2019-12-10 | $8.20 | $10.66 | 99,100 | — | — |
| 2019-12-09 | $7.85 | $10.20 | 38,700 | — | — |
| 2019-12-06 | $7.81 | $10.15 | 28,400 | — | — |
| 2019-12-05 | $7.67 | $9.97 | 31,200 | — | — |
| 2019-12-04 | $7.59 | $9.86 | 20,800 | — | — |
| 2019-12-03 | $7.46 | $9.69 | 9,100 | — | — |
| 2019-12-02 | $7.57 | $9.84 | 52,500 | — | — |
| 2019-11-29 | $7.79 | $10.12 | 4,400 | — | — |
| 2019-11-27 | $7.89 | $10.25 | 33,100 | — | — |
| 2019-11-26 | $8.06 | $10.47 | 129,400 | — | — |
| 2019-11-25 | $7.58 | $9.85 | 14,900 | — | — |
| 2019-11-22 | $7.48 | $9.72 | 19,800 | — | — |
| 2019-11-21 | $7.71 | $10.02 | 20,800 | — | — |
| 2019-11-20 | $7.88 | $10.24 | 52,500 | — | — |
| 2019-11-19 | $7.89 | $10.25 | 42,200 | — | — |
| 2019-11-18 | $7.73 | $10.05 | 44,600 | — | — |
| 2019-11-15 | $7.62 | $9.90 | 28,100 | — | — |
| 2019-11-14 | $8.00 | $10.34 | 112,800 | — | — |
| 2019-11-13 | $7.90 | $10.22 | 76,700 | — | — |
| 2019-11-12 | $7.93 | $10.25 | 91,700 | — | — |
| 2019-11-11 | $7.84 | $10.14 | 88,200 | — | — |
| 2019-11-08 | $7.68 | $9.93 | 274,400 | — | — |
| 2019-11-07 | $7.41 | $9.58 | 68,500 | — | — |
| 2019-11-06 | $7.29 | $9.43 | 18,300 | — | — |
| 2019-11-05 | $7.32 | $9.47 | 18,800 | — | — |
| 2019-11-04 | $7.26 | $9.39 | 11,900 | — | — |
| 2019-11-01 | $7.41 | $9.58 | 20,300 | — | — |
| 2019-10-31 | $7.35 | $9.50 | 22,600 | — | — |
| 2019-10-30 | $7.30 | $9.44 | 17,800 | — | — |
| 2019-10-29 | $7.28 | $9.41 | 16,100 | — | — |
| 2019-10-28 | $7.32 | $9.47 | 21,600 | — | — |
| 2019-10-25 | $7.31 | $9.45 | 9,300 | — | — |
| 2019-10-24 | $7.44 | $9.62 | 173,100 | — | — |
| 2019-10-23 | $7.38 | $9.54 | 10,300 | — | — |
| 2019-10-22 | $7.39 | $9.56 | 7,100 | — | — |
| 2019-10-21 | $7.44 | $9.62 | 34,400 | — | — |
| 2019-10-18 | $7.30 | $9.44 | 13,800 | — | — |
| 2019-10-17 | $7.32 | $9.47 | 22,500 | — | — |
| 2019-10-16 | $7.27 | $9.40 | 15,000 | — | — |
| 2019-10-15 | $7.36 | $9.52 | 14,100 | — | — |
| 2019-10-14 | $7.20 | $9.31 | 8,800 | — | — |
| 2019-10-11 | $7.21 | $9.32 | 25,100 | — | — |
| 2019-10-10 | $7.34 | $9.49 | 25,100 | — | — |
| 2019-10-09 | $7.38 | $9.54 | 26,000 | — | — |
| 2019-10-08 | $7.12 | $9.21 | 7,200 | — | — |
| 2019-10-07 | $7.28 | $9.41 | 23,000 | — | — |
| 2019-10-04 | $7.20 | $9.31 | 16,600 | — | — |
| 2019-10-03 | $7.18 | $9.28 | 9,400 | — | — |
| 2019-10-02 | $7.22 | $9.34 | 19,900 | — | — |
| 2019-10-01 | $7.17 | $9.27 | 20,700 | — | — |
| 2019-09-30 | $7.28 | $9.41 | 48,200 | — | — |
| 2019-09-27 | $7.21 | $9.32 | 38,900 | — | — |
| 2019-09-26 | $7.23 | $9.35 | 45,900 | — | — |
| 2019-09-25 | $7.40 | $9.57 | 15,600 | — | — |
| 2019-09-24 | $7.31 | $9.45 | 43,700 | — | — |
| 2019-09-23 | $7.48 | $9.67 | 56,100 | — | — |
| 2019-09-20 | $7.21 | $9.32 | 100,300 | — | — |
| 2019-09-19 | $6.96 | $9.00 | 36,600 | — | — |
| 2019-09-18 | $7.33 | $9.48 | 26,000 | — | — |
| 2019-09-17 | $7.41 | $9.58 | 32,500 | — | — |
| 2019-09-16 | $7.42 | $9.59 | 39,300 | — | — |
| 2019-09-13 | $7.15 | $9.25 | 43,600 | — | — |
| 2019-09-12 | $7.03 | $9.09 | 57,700 | — | — |
| 2019-09-11 | $7.53 | $9.74 | 66,900 | — | — |
| 2019-09-10 | $7.61 | $9.84 | 84,300 | — | — |
| 2019-09-09 | $7.24 | $9.36 | 87,600 | — | — |
| 2019-09-06 | $6.95 | $8.99 | 8,300 | — | — |
| 2019-09-05 | $6.99 | $9.04 | 24,000 | — | — |
| 2019-09-04 | $6.85 | $8.86 | 15,500 | — | — |
| 2019-09-03 | $6.84 | $8.84 | 27,500 | — | — |
| 2019-08-30 | $6.94 | $8.97 | 21,900 | — | — |
| 2019-08-29 | $6.83 | $8.83 | 25,600 | — | — |
| 2019-08-28 | $6.88 | $8.90 | 22,800 | — | — |
| 2019-08-27 | $6.86 | $8.87 | 23,400 | — | — |
| 2019-08-26 | $6.80 | $8.79 | 19,600 | — | — |
| 2019-08-23 | $6.59 | $8.52 | 45,900 | — | — |
| 2019-08-22 | $6.60 | $8.53 | 49,600 | — | — |
| 2019-08-21 | $6.77 | $8.75 | 31,600 | — | — |
| 2019-08-20 | $6.82 | $8.82 | 40,700 | — | — |
| 2019-08-19 | $6.68 | $8.64 | 8,000 | — | — |
| 2019-08-16 | $6.63 | $8.57 | 16,700 | — | — |
| 2019-08-15 | $6.56 | $8.43 | 12,900 | — | — |
| 2019-08-14 | $6.53 | $8.39 | 15,100 | — | — |
| 2019-08-13 | $6.63 | $8.52 | 3,300 | — | — |
| 2019-08-12 | $6.50 | $8.35 | 14,400 | — | — |
| 2019-08-09 | $6.51 | $8.37 | 10,900 | — | — |
| 2019-08-08 | $6.56 | $8.43 | 23,500 | — | — |
| 2019-08-07 | $6.70 | $8.61 | 14,000 | — | — |
| 2019-08-06 | $6.50 | $8.35 | 12,100 | — | — |
| 2019-08-05 | $6.50 | $8.35 | 13,300 | — | — |
| 2019-08-02 | $6.68 | $8.59 | 7,800 | — | — |
| 2019-08-01 | $6.75 | $8.67 | 21,400 | — | — |
| 2019-07-31 | $6.83 | $8.78 | 55,700 | — | — |
| 2019-07-30 | $6.91 | $8.88 | 23,700 | — | — |
| 2019-07-29 | $6.69 | $8.60 | 10,100 | — | — |
| 2019-07-26 | $6.57 | $8.44 | 10,900 | — | — |
| 2019-07-25 | $6.55 | $8.42 | 9,600 | — | — |
| 2019-07-24 | $6.51 | $8.37 | 54,400 | — | — |
| 2019-07-23 | $6.30 | $8.10 | 22,300 | — | — |
| 2019-07-22 | $6.31 | $8.11 | 9,000 | — | — |
| 2019-07-19 | $6.29 | $8.08 | 10,600 | — | — |
| 2019-07-18 | $6.39 | $8.21 | 7,100 | — | — |
| 2019-07-17 | $6.32 | $8.12 | 17,300 | — | — |
| 2019-07-16 | $6.34 | $8.15 | 6,900 | — | — |
| 2019-07-15 | $6.34 | $8.15 | 11,100 | — | — |
| 2019-07-12 | $6.38 | $8.20 | 21,200 | — | — |
| 2019-07-11 | $6.36 | $8.17 | 12,500 | — | — |
| 2019-07-10 | $6.33 | $8.14 | 23,300 | — | — |
| 2019-07-09 | $6.31 | $8.11 | 12,700 | — | — |
| 2019-07-08 | $6.31 | $8.11 | 9,800 | — | — |
| 2019-07-05 | $6.30 | $8.10 | 12,000 | — | — |
| 2019-07-03 | $6.30 | $8.10 | 6,900 | — | — |
| 2019-07-02 | $6.00 | $7.71 | 12,000 | — | — |
| 2019-07-01 | $6.28 | $8.07 | 10,500 | — | — |
| 2019-06-28 | $6.30 | $8.10 | 163,200 | — | — |
| 2019-06-27 | $6.36 | $8.17 | 31,900 | — | — |
| 2019-06-26 | $6.17 | $7.93 | 15,200 | — | — |
| 2019-06-25 | $6.33 | $8.14 | 14,900 | — | — |
| 2019-06-24 | $6.29 | $8.08 | 27,000 | — | — |
| 2019-06-21 | $6.35 | $8.16 | 55,800 | — | — |
| 2019-06-20 | $6.34 | $8.15 | 19,800 | — | — |
| 2019-06-19 | $6.47 | $8.32 | 24,300 | — | — |
| 2019-06-18 | $6.52 | $8.38 | 30,300 | — | — |
| 2019-06-17 | $6.48 | $8.33 | 30,400 | — | — |
| 2019-06-14 | $6.37 | $8.19 | 28,900 | — | — |
| 2019-06-13 | $6.38 | $8.20 | 12,800 | — | — |
| 2019-06-12 | $6.27 | $8.06 | 8,400 | — | — |
| 2019-06-11 | $6.25 | $8.03 | 18,900 | — | — |
| 2019-06-10 | $6.28 | $8.07 | 22,100 | — | — |
| 2019-06-07 | $6.25 | $8.03 | 16,300 | — | — |
| 2019-06-06 | $6.17 | $7.93 | 14,300 | — | — |
| 2019-06-05 | $6.19 | $7.96 | 20,900 | — | — |
| 2019-06-04 | $6.25 | $8.03 | 22,300 | — | — |
| 2019-06-03 | $6.08 | $7.81 | 28,700 | — | — |
| 2019-05-31 | $6.05 | $7.78 | 22,900 | — | — |
| 2019-05-30 | $6.19 | $7.96 | 28,200 | — | — |
| 2019-05-29 | $6.15 | $7.90 | 25,100 | — | — |
| 2019-05-28 | $6.16 | $7.92 | 10,400 | — | — |
| 2019-05-24 | $6.18 | $7.94 | 13,000 | — | — |
| 2019-05-23 | $6.13 | $7.88 | 20,700 | — | — |
| 2019-05-22 | $6.22 | $7.99 | 19,900 | — | — |
| 2019-05-21 | $6.23 | $8.01 | 12,000 | — | — |
| 2019-05-20 | $6.17 | $7.93 | 6,100 | — | — |
| 2019-05-17 | $6.14 | $7.89 | 12,900 | — | — |
| 2019-05-16 | $6.23 | $7.96 | 11,500 | — | — |
| 2019-05-15 | $6.13 | $7.83 | 13,700 | — | — |
| 2019-05-14 | $5.99 | $7.65 | 23,900 | — | — |
| 2019-05-13 | $5.92 | $7.56 | 21,200 | — | — |
| 2019-05-10 | $5.91 | $7.55 | 23,000 | — | — |
| 2019-05-09 | $5.89 | $7.52 | 10,400 | — | — |
| 2019-05-08 | $5.83 | $7.44 | 30,500 | — | — |
| 2019-05-07 | $5.78 | $7.38 | 27,100 | — | — |
| 2019-05-06 | $5.66 | $7.23 | 14,200 | — | — |
| 2019-05-03 | $5.50 | $7.02 | 10,200 | — | — |
| 2019-05-02 | $5.54 | $7.07 | 10,700 | — | — |
| 2019-05-01 | $5.55 | $7.09 | 20,400 | — | — |
| 2019-04-30 | $5.70 | $7.28 | 30,900 | — | — |
| 2019-04-29 | $5.94 | $7.58 | 10,100 | — | — |
| 2019-04-26 | $5.82 | $7.43 | 15,100 | — | — |
| 2019-04-25 | $5.88 | $7.51 | 15,200 | — | — |
| 2019-04-24 | $6.09 | $7.78 | 6,700 | — | — |
| 2019-04-23 | $6.07 | $7.75 | 27,800 | — | — |
| 2019-04-22 | $6.02 | $7.69 | 16,800 | — | — |
| 2019-04-18 | $6.25 | $7.98 | 15,400 | — | — |
| 2019-04-17 | $6.37 | $8.13 | 16,700 | — | — |
| 2019-04-16 | $6.35 | $8.11 | 24,000 | — | — |
| 2019-04-15 | $6.34 | $8.10 | 23,400 | — | — |
| 2019-04-12 | $6.32 | $8.07 | 18,600 | — | — |
| 2019-04-11 | $6.35 | $8.11 | 63,200 | — | — |
| 2019-04-10 | $6.24 | $7.97 | 22,100 | — | — |
| 2019-04-09 | $6.27 | $8.01 | 51,600 | — | — |
| 2019-04-08 | $6.33 | $8.08 | 10,500 | — | — |
| 2019-04-05 | $6.35 | $8.11 | 14,200 | — | — |
| 2019-04-04 | $6.36 | $8.12 | 27,200 | — | — |
| 2019-04-03 | $6.34 | $8.10 | 78,300 | — | — |
| 2019-04-02 | $6.35 | $8.11 | 11,000 | — | — |
| 2019-04-01 | $6.34 | $8.10 | 89,500 | — | — |
| 2019-03-29 | $6.33 | $8.08 | 55,800 | — | — |
| 2019-03-28 | $6.31 | $8.06 | 21,000 | — | — |
| 2019-03-27 | $6.29 | $8.03 | 122,700 | — | — |
| 2019-03-26 | $6.29 | $8.03 | 24,700 | — | — |
| 2019-03-25 | $6.29 | $8.03 | 7,000 | — | — |
| 2019-03-22 | $6.21 | $7.93 | 73,500 | — | — |
| 2019-03-21 | $6.28 | $7.97 | 94,300 | — | — |
| 2019-03-20 | $6.29 | $7.99 | 75,000 | — | — |
| 2019-03-19 | $6.27 | $7.96 | 45,400 | — | — |
| 2019-03-18 | $6.25 | $7.94 | 25,400 | — | — |
| 2019-03-15 | $6.25 | $7.94 | 113,400 | — | — |
| 2019-03-14 | $6.21 | $7.89 | 17,000 | — | — |
| 2019-03-13 | $5.89 | $7.48 | 43,500 | — | — |
| 2019-03-12 | $5.81 | $7.38 | 5,900 | — | — |
| 2019-03-11 | $5.80 | $7.36 | 8,500 | — | — |
| 2019-03-08 | $5.77 | $7.33 | 11,800 | — | — |
| 2019-03-07 | $5.89 | $7.48 | 14,700 | — | — |
| 2019-03-06 | $5.83 | $7.40 | 10,300 | — | — |
| 2019-03-05 | $6.04 | $7.67 | 6,600 | — | — |
| 2019-03-04 | $5.96 | $7.57 | 20,200 | — | — |
| 2019-03-01 | $6.10 | $7.75 | 13,700 | — | — |
| 2019-02-28 | $6.13 | $7.78 | 13,700 | — | — |
| 2019-02-27 | $6.23 | $7.91 | 3,600 | — | — |
| 2019-02-26 | $6.26 | $7.95 | 5,800 | — | — |
| 2019-02-25 | $6.25 | $7.94 | 21,800 | — | — |
| 2019-02-22 | $6.30 | $8.00 | 25,700 | — | — |
| 2019-02-21 | $6.30 | $8.00 | 10,700 | — | — |
| 2019-02-20 | $6.23 | $7.91 | 72,900 | — | — |
| 2019-02-19 | $6.29 | $7.99 | 105,000 | — | — |
| 2019-02-15 | $6.32 | $8.03 | 25,600 | — | — |
| 2019-02-14 | $6.23 | $7.91 | 26,400 | — | — |
| 2019-02-13 | $6.25 | $7.94 | 10,700 | — | — |
| 2019-02-12 | $6.20 | $7.87 | 22,300 | — | — |
| 2019-02-11 | $6.11 | $7.76 | 12,600 | — | — |
| 2019-02-08 | $6.08 | $7.72 | 41,100 | — | — |
| 2019-02-07 | $6.15 | $7.81 | 16,000 | — | — |
| 2019-02-06 | $6.10 | $7.75 | 19,400 | — | — |
| 2019-02-05 | $6.05 | $7.68 | 30,600 | — | — |
| 2019-02-04 | $6.14 | $7.80 | 46,000 | — | — |
| 2019-02-01 | $5.97 | $7.58 | 14,700 | — | — |
| 2019-01-31 | $5.95 | $7.56 | 45,100 | — | — |
| 2019-01-30 | $5.92 | $7.52 | 71,700 | — | — |
| 2019-01-29 | $5.76 | $7.31 | 26,900 | — | — |
| 2019-01-28 | $5.76 | $7.31 | 11,000 | — | — |
| 2019-01-25 | $5.89 | $7.48 | 21,400 | — | — |
| 2019-01-24 | $5.85 | $7.43 | 14,600 | — | — |
| 2019-01-23 | $5.97 | $7.58 | 81,100 | — | — |
| 2019-01-22 | $5.63 | $7.15 | 26,600 | — | — |
| 2019-01-18 | $5.52 | $7.01 | 22,900 | — | — |
| 2019-01-17 | $5.59 | $7.10 | 31,200 | — | — |
| 2019-01-16 | $5.52 | $7.01 | 11,300 | — | — |
| 2019-01-15 | $5.60 | $7.11 | 12,900 | — | — |
| 2019-01-14 | $5.62 | $7.14 | 20,600 | — | — |
| 2019-01-11 | $5.66 | $7.19 | 10,900 | — | — |
| 2019-01-10 | $5.77 | $7.33 | 9,800 | — | — |
| 2019-01-09 | $5.85 | $7.43 | 10,000 | — | — |
| 2019-01-08 | $5.80 | $7.36 | 9,900 | — | — |
| 2019-01-07 | $5.85 | $7.43 | 25,900 | — | — |
| 2019-01-04 | $5.68 | $7.21 | 34,000 | — | — |
| 2019-01-03 | $5.52 | $7.01 | 14,100 | — | — |
| 2019-01-02 | $5.63 | $7.15 | 6,100 | — | — |