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
- 1992-12-23 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 | $7.39 | $7.39 | 14,400 | — | — |
| 2019-12-30 | $7.39 | $7.39 | 17,200 | — | — |
| 2019-12-27 | $7.29 | $7.29 | 15,800 | — | — |
| 2019-12-26 | $7.35 | $7.35 | 7,700 | — | — |
| 2019-12-24 | $7.26 | $7.26 | 8,000 | — | — |
| 2019-12-23 | $7.25 | $7.25 | 17,300 | — | — |
| 2019-12-20 | $7.40 | $7.40 | 27,900 | — | — |
| 2019-12-19 | $7.58 | $7.58 | 50,700 | — | — |
| 2019-12-18 | $7.30 | $7.30 | 31,400 | — | — |
| 2019-12-17 | $7.55 | $7.55 | 19,000 | — | — |
| 2019-12-16 | $7.70 | $7.70 | 14,500 | — | — |
| 2019-12-13 | $7.80 | $7.80 | 57,200 | — | — |
| 2019-12-12 | $7.82 | $7.82 | 30,300 | — | — |
| 2019-12-11 | $7.66 | $7.66 | 11,600 | — | — |
| 2019-12-10 | $7.64 | $7.64 | 29,900 | — | — |
| 2019-12-09 | $7.88 | $7.88 | 20,700 | — | — |
| 2019-12-06 | $8.04 | $8.04 | 80,300 | — | — |
| 2019-12-05 | $8.17 | $8.17 | 12,300 | — | — |
| 2019-12-04 | $8.37 | $8.37 | 10,900 | — | — |
| 2019-12-03 | $8.54 | $8.54 | 12,300 | — | — |
| 2019-12-02 | $8.45 | $8.45 | 13,100 | — | — |
| 2019-11-29 | $8.47 | $8.47 | 2,100 | — | — |
| 2019-11-27 | $8.67 | $8.67 | 9,900 | — | — |
| 2019-11-26 | $8.58 | $8.58 | 14,300 | — | — |
| 2019-11-25 | $8.60 | $8.60 | 15,400 | — | — |
| 2019-11-22 | $8.33 | $8.33 | 14,300 | — | — |
| 2019-11-21 | $8.58 | $8.58 | 26,400 | — | — |
| 2019-11-20 | $8.70 | $8.70 | 20,000 | — | — |
| 2019-11-19 | $8.96 | $8.96 | 35,900 | — | — |
| 2019-11-18 | $8.95 | $8.95 | 19,300 | — | — |
| 2019-11-15 | $9.09 | $9.09 | 19,100 | — | — |
| 2019-11-14 | $9.17 | $9.17 | 39,000 | — | — |
| 2019-11-13 | $9.08 | $9.08 | 8,900 | — | — |
| 2019-11-12 | $9.01 | $9.01 | 10,600 | — | — |
| 2019-11-11 | $8.97 | $8.97 | 17,400 | — | — |
| 2019-11-08 | $8.90 | $8.90 | 14,500 | — | — |
| 2019-11-07 | $8.61 | $8.61 | 24,200 | — | — |
| 2019-11-06 | $8.39 | $8.39 | 90,100 | — | — |
| 2019-11-05 | $8.55 | $8.55 | 23,100 | — | — |
| 2019-11-04 | $8.25 | $8.25 | 19,600 | — | — |
| 2019-11-01 | $8.41 | $8.41 | 9,700 | — | — |
| 2019-10-31 | $8.64 | $8.64 | 38,000 | — | — |
| 2019-10-30 | $9.05 | $9.05 | 11,700 | — | — |
| 2019-10-29 | $8.91 | $8.91 | 8,600 | — | — |
| 2019-10-28 | $8.81 | $8.81 | 3,400 | — | — |
| 2019-10-25 | $8.74 | $8.74 | 15,900 | — | — |
| 2019-10-24 | $8.90 | $8.90 | 14,400 | — | — |
| 2019-10-23 | $8.70 | $8.70 | 7,700 | — | — |
| 2019-10-22 | $8.67 | $8.67 | 11,300 | — | — |
| 2019-10-21 | $8.65 | $8.65 | 9,200 | — | — |
| 2019-10-18 | $8.48 | $8.48 | 10,100 | — | — |
| 2019-10-17 | $8.16 | $8.16 | 11,600 | — | — |
| 2019-10-16 | $8.21 | $8.21 | 2,900 | — | — |
| 2019-10-15 | $8.18 | $8.18 | 21,300 | — | — |
| 2019-10-14 | $8.29 | $8.29 | 2,900 | — | — |
| 2019-10-11 | $8.29 | $8.29 | 4,000 | — | — |
| 2019-10-10 | $8.19 | $8.19 | 10,100 | — | — |
| 2019-10-09 | $8.15 | $8.15 | 11,600 | — | — |
| 2019-10-08 | $8.12 | $8.12 | 10,700 | — | — |
| 2019-10-07 | $8.15 | $8.15 | 6,200 | — | — |
| 2019-10-04 | $8.22 | $8.22 | 9,400 | — | — |
| 2019-10-03 | $8.27 | $8.27 | 13,900 | — | — |
| 2019-10-02 | $8.46 | $8.46 | 10,600 | — | — |
| 2019-10-01 | $8.54 | $8.54 | 10,600 | — | — |
| 2019-09-30 | $8.66 | $8.66 | 12,400 | — | — |
| 2019-09-27 | $8.57 | $8.57 | 16,900 | — | — |
| 2019-09-26 | $9.03 | $9.03 | 12,100 | — | — |
| 2019-09-25 | $8.90 | $8.90 | 7,800 | — | — |
| 2019-09-24 | $8.96 | $8.96 | 17,500 | — | — |
| 2019-09-23 | $9.01 | $9.01 | 11,600 | — | — |
| 2019-09-20 | $9.18 | $9.18 | 32,000 | — | — |
| 2019-09-19 | $9.33 | $9.33 | 76,300 | — | — |
| 2019-09-18 | $8.67 | $8.67 | 10,000 | — | — |
| 2019-09-17 | $8.70 | $8.70 | 22,900 | — | — |
| 2019-09-16 | $8.40 | $8.40 | 37,800 | — | — |
| 2019-09-13 | $8.16 | $8.16 | 29,300 | — | — |
| 2019-09-12 | $8.20 | $8.20 | 21,500 | — | — |
| 2019-09-11 | $8.19 | $8.19 | 31,300 | — | — |
| 2019-09-10 | $8.17 | $8.17 | 16,300 | — | — |
| 2019-09-09 | $8.01 | $8.01 | 17,800 | — | — |
| 2019-09-06 | $8.40 | $8.40 | 15,500 | — | — |
| 2019-09-05 | $8.34 | $8.34 | 12,900 | — | — |
| 2019-09-04 | $8.37 | $8.37 | 19,700 | — | — |
| 2019-09-03 | $8.35 | $8.35 | 18,100 | — | — |
| 2019-08-30 | $8.57 | $8.57 | 9,300 | — | — |
| 2019-08-29 | $8.50 | $8.50 | 19,600 | — | — |
| 2019-08-28 | $8.58 | $8.58 | 18,100 | — | — |
| 2019-08-27 | $8.57 | $8.57 | 11,700 | — | — |
| 2019-08-26 | $8.57 | $8.57 | 11,100 | — | — |
| 2019-08-23 | $8.57 | $8.57 | 34,100 | — | — |
| 2019-08-22 | $8.75 | $8.75 | 12,600 | — | — |
| 2019-08-21 | $8.84 | $8.84 | 25,700 | — | — |
| 2019-08-20 | $8.78 | $8.78 | 28,000 | — | — |
| 2019-08-19 | $9.14 | $9.14 | 21,400 | — | — |
| 2019-08-16 | $9.03 | $9.03 | 67,000 | — | — |
| 2019-08-15 | $8.57 | $8.57 | 11,600 | — | — |
| 2019-08-14 | $8.57 | $8.57 | 37,100 | — | — |
| 2019-08-13 | $8.66 | $8.66 | 18,700 | — | — |
| 2019-08-12 | $8.68 | $8.68 | 25,600 | — | — |
| 2019-08-09 | $8.57 | $8.57 | 18,000 | — | — |
| 2019-08-08 | $8.65 | $8.65 | 14,600 | — | — |
| 2019-08-07 | $8.62 | $8.62 | 21,500 | — | — |
| 2019-08-06 | $8.57 | $8.57 | 13,000 | — | — |
| 2019-08-05 | $8.58 | $8.58 | 36,300 | — | — |
| 2019-08-02 | $9.25 | $9.25 | 15,800 | — | — |
| 2019-08-01 | $9.78 | $9.78 | 157,300 | — | — |
| 2019-07-31 | $8.73 | $8.73 | 31,700 | — | — |
| 2019-07-30 | $8.90 | $8.90 | 14,200 | — | — |
| 2019-07-29 | $8.74 | $8.74 | 31,300 | — | — |
| 2019-07-26 | $8.72 | $8.72 | 39,800 | — | — |
| 2019-07-25 | $8.64 | $8.64 | 21,100 | — | — |
| 2019-07-24 | $8.48 | $8.48 | 8,700 | — | — |
| 2019-07-23 | $8.35 | $8.35 | 15,200 | — | — |
| 2019-07-22 | $8.38 | $8.38 | 11,200 | — | — |
| 2019-07-19 | $8.31 | $8.31 | 9,600 | — | — |
| 2019-07-18 | $8.40 | $8.40 | 7,600 | — | — |
| 2019-07-17 | $8.18 | $8.18 | 17,000 | — | — |
| 2019-07-16 | $8.15 | $8.15 | 10,000 | — | — |
| 2019-07-15 | $8.08 | $8.08 | 13,200 | — | — |
| 2019-07-12 | $8.02 | $8.02 | 16,900 | — | — |
| 2019-07-11 | $8.09 | $8.09 | 11,300 | — | — |
| 2019-07-10 | $8.05 | $8.05 | 18,900 | — | — |
| 2019-07-09 | $8.19 | $8.19 | 13,100 | — | — |
| 2019-07-08 | $8.35 | $8.35 | 19,700 | — | — |
| 2019-07-05 | $8.25 | $8.25 | 11,800 | — | — |
| 2019-07-03 | $8.22 | $8.22 | 3,500 | — | — |
| 2019-07-02 | $8.42 | $8.42 | 34,200 | — | — |
| 2019-07-01 | $8.03 | $8.03 | 29,800 | — | — |
| 2019-06-28 | $7.95 | $7.95 | 52,600 | — | — |
| 2019-06-27 | $8.32 | $8.32 | 12,200 | — | — |
| 2019-06-26 | $8.15 | $8.15 | 49,800 | — | — |
| 2019-06-25 | $8.58 | $8.58 | 27,700 | — | — |
| 2019-06-24 | $8.60 | $8.60 | 70,400 | — | — |
| 2019-06-21 | $8.43 | $8.43 | 93,200 | — | — |
| 2019-06-20 | $8.01 | $8.01 | 57,400 | — | — |
| 2019-06-19 | $7.84 | $7.84 | 54,600 | — | — |
| 2019-06-18 | $7.68 | $7.68 | 42,700 | — | — |
| 2019-06-17 | $7.69 | $7.69 | 61,900 | — | — |
| 2019-06-14 | $7.68 | $7.68 | 46,900 | — | — |
| 2019-06-13 | $7.82 | $7.82 | 42,000 | — | — |
| 2019-06-12 | $7.84 | $7.84 | 21,700 | — | — |
| 2019-06-11 | $7.85 | $7.85 | 14,500 | — | — |
| 2019-06-10 | $7.73 | $7.73 | 84,700 | — | — |
| 2019-06-07 | $7.90 | $7.90 | 133,400 | — | — |
| 2019-06-06 | $8.07 | $8.07 | 36,300 | — | — |
| 2019-06-05 | $7.95 | $7.95 | 27,600 | — | — |
| 2019-06-04 | $7.71 | $7.71 | 22,600 | — | — |
| 2019-06-03 | $7.72 | $7.72 | 10,600 | — | — |
| 2019-05-31 | $7.75 | $7.75 | 51,400 | — | — |
| 2019-05-30 | $7.68 | $7.68 | 26,200 | — | — |
| 2019-05-29 | $7.69 | $7.69 | 16,700 | — | — |
| 2019-05-28 | $7.82 | $7.82 | 8,600 | — | — |
| 2019-05-24 | $7.77 | $7.77 | 17,200 | — | — |
| 2019-05-23 | $7.68 | $7.68 | 26,700 | — | — |
| 2019-05-22 | $7.78 | $7.78 | 9,200 | — | — |
| 2019-05-21 | $7.87 | $7.87 | 20,400 | — | — |
| 2019-05-20 | $7.89 | $7.89 | 18,600 | — | — |
| 2019-05-17 | $7.86 | $7.86 | 36,400 | — | — |
| 2019-05-16 | $8.14 | $8.14 | 26,900 | — | — |
| 2019-05-15 | $8.36 | $8.36 | 80,700 | — | — |
| 2019-05-14 | $8.49 | $8.49 | 49,200 | — | — |
| 2019-05-13 | $8.60 | $8.60 | 100,300 | — | — |
| 2019-05-10 | $8.41 | $8.41 | 117,600 | — | — |
| 2019-05-09 | $8.45 | $8.45 | 59,600 | — | — |
| 2019-05-08 | $8.31 | $8.31 | 176,500 | — | — |
| 2019-05-07 | $8.50 | $8.50 | 56,900 | — | — |
| 2019-05-06 | $9.06 | $9.06 | 49,400 | — | — |
| 2019-05-03 | $9.07 | $9.07 | 42,900 | — | — |
| 2019-05-02 | $9.00 | $9.00 | 193,300 | — | — |
| 2019-05-01 | $11.07 | $11.07 | 57,800 | — | — |
| 2019-04-30 | $11.55 | $11.55 | 30,200 | — | — |
| 2019-04-29 | $11.52 | $11.52 | 66,400 | — | — |
| 2019-04-26 | $11.55 | $11.55 | 153,600 | — | — |
| 2019-04-25 | $11.30 | $11.30 | 39,200 | — | — |
| 2019-04-24 | $11.26 | $11.26 | 47,500 | — | — |
| 2019-04-23 | $10.99 | $10.99 | 39,000 | — | — |
| 2019-04-22 | $10.88 | $10.88 | 39,800 | — | — |
| 2019-04-18 | $10.93 | $10.93 | 39,000 | — | — |
| 2019-04-17 | $10.90 | $10.90 | 42,200 | — | — |
| 2019-04-16 | $10.99 | $10.99 | 21,400 | — | — |
| 2019-04-15 | $10.93 | $10.93 | 60,500 | — | — |
| 2019-04-12 | $11.16 | $11.16 | 94,200 | — | — |
| 2019-04-11 | $11.08 | $11.08 | 44,200 | — | — |
| 2019-04-10 | $10.81 | $10.81 | 18,200 | — | — |
| 2019-04-09 | $10.87 | $10.87 | 18,300 | — | — |
| 2019-04-08 | $10.68 | $10.68 | 27,400 | — | — |
| 2019-04-05 | $10.67 | $10.67 | 27,100 | — | — |
| 2019-04-04 | $10.66 | $10.66 | 24,900 | — | — |
| 2019-04-03 | $10.97 | $10.97 | 35,200 | — | — |
| 2019-04-02 | $10.47 | $10.47 | 36,500 | — | — |
| 2019-04-01 | $10.21 | $10.21 | 56,700 | — | — |
| 2019-03-29 | $10.27 | $10.27 | 24,800 | — | — |
| 2019-03-28 | $10.11 | $10.11 | 16,900 | — | — |
| 2019-03-27 | $9.92 | $9.92 | 36,600 | — | — |
| 2019-03-26 | $10.03 | $10.03 | 24,000 | — | — |
| 2019-03-25 | $10.05 | $10.05 | 29,800 | — | — |
| 2019-03-22 | $9.68 | $9.68 | 24,100 | — | — |
| 2019-03-21 | $10.15 | $10.15 | 22,400 | — | — |
| 2019-03-20 | $9.65 | $9.65 | 39,400 | — | — |
| 2019-03-19 | $9.69 | $9.69 | 46,800 | — | — |
| 2019-03-18 | $9.57 | $9.57 | 32,700 | — | — |
| 2019-03-15 | $9.61 | $9.61 | 101,700 | — | — |
| 2019-03-14 | $9.28 | $9.28 | 69,700 | — | — |
| 2019-03-13 | $9.27 | $9.27 | 112,300 | — | — |
| 2019-03-12 | $9.56 | $9.56 | 41,500 | — | — |
| 2019-03-11 | $10.10 | $10.10 | 76,800 | — | — |
| 2019-03-08 | $10.16 | $10.16 | 40,600 | — | — |
| 2019-03-07 | $10.15 | $10.15 | 39,800 | — | — |
| 2019-03-06 | $10.18 | $10.18 | 31,200 | — | — |
| 2019-03-05 | $10.40 | $10.40 | 28,500 | — | — |
| 2019-03-04 | $10.47 | $10.47 | 38,800 | — | — |
| 2019-03-01 | $10.45 | $10.45 | 43,000 | — | — |
| 2019-02-28 | $10.63 | $10.63 | 73,100 | — | — |
| 2019-02-27 | $10.64 | $10.64 | 75,500 | — | — |
| 2019-02-26 | $10.46 | $10.46 | 69,600 | — | — |
| 2019-02-25 | $10.80 | $10.80 | 186,700 | — | — |
| 2019-02-22 | $10.96 | $10.96 | 372,800 | — | — |
| 2019-02-21 | $10.54 | $10.54 | 130,100 | — | — |
| 2019-02-20 | $10.33 | $10.33 | 133,400 | — | — |
| 2019-02-19 | $10.21 | $10.21 | 155,300 | — | — |
| 2019-02-15 | $9.62 | $9.62 | 53,500 | — | — |
| 2019-02-14 | $9.45 | $9.45 | 75,200 | — | — |
| 2019-02-13 | $9.70 | $9.70 | 108,700 | — | — |
| 2019-02-12 | $9.10 | $9.10 | 52,100 | — | — |
| 2019-02-11 | $8.90 | $8.90 | 55,000 | — | — |
| 2019-02-08 | $8.39 | $8.39 | 28,700 | — | — |
| 2019-02-07 | $8.33 | $8.33 | 69,900 | — | — |
| 2019-02-06 | $8.06 | $8.06 | 23,800 | — | — |
| 2019-02-05 | $8.30 | $8.30 | 13,300 | — | — |
| 2019-02-04 | $8.23 | $8.23 | 15,500 | — | — |
| 2019-02-01 | $8.05 | $8.05 | 13,100 | — | — |
| 2019-01-31 | $8.00 | $8.00 | 37,800 | — | — |
| 2019-01-30 | $7.90 | $7.90 | 27,100 | — | — |
| 2019-01-29 | $8.23 | $8.23 | 25,100 | — | — |
| 2019-01-28 | $8.10 | $8.10 | 27,200 | — | — |
| 2019-01-25 | $7.89 | $7.89 | 19,900 | — | — |
| 2019-01-24 | $7.89 | $7.89 | 27,200 | — | — |
| 2019-01-23 | $7.41 | $7.41 | 26,700 | — | — |
| 2019-01-22 | $7.27 | $7.27 | 136,800 | — | — |
| 2019-01-18 | $7.24 | $7.24 | 18,800 | — | — |
| 2019-01-17 | $7.13 | $7.13 | 28,000 | — | — |
| 2019-01-16 | $7.03 | $7.03 | 54,800 | — | — |
| 2019-01-15 | $7.00 | $7.00 | 127,300 | — | — |
| 2019-01-14 | $7.52 | $7.52 | 15,700 | — | — |
| 2019-01-11 | $7.74 | $7.74 | 12,700 | — | — |
| 2019-01-10 | $7.51 | $7.51 | 21,000 | — | — |
| 2019-01-09 | $7.69 | $7.69 | 7,200 | — | — |
| 2019-01-08 | $7.48 | $7.48 | 7,700 | — | — |
| 2019-01-07 | $7.34 | $7.34 | 26,500 | — | — |
| 2019-01-04 | $7.39 | $7.39 | 39,200 | — | — |
| 2019-01-03 | $7.01 | $7.01 | 5,000 | — | — |
| 2019-01-02 | $7.15 | $7.15 | 16,200 | — | — |