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
- 2011-04-21 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 | $7.25 | $7.25 | 586,500 | — | — |
| 2019-12-30 | $6.64 | $6.64 | 579,200 | — | — |
| 2019-12-27 | $6.41 | $6.41 | 492,900 | — | — |
| 2019-12-26 | $6.44 | $6.44 | 400,900 | — | — |
| 2019-12-24 | $6.60 | $6.60 | 470,000 | — | — |
| 2019-12-23 | $6.73 | $6.73 | 316,100 | — | — |
| 2019-12-20 | $6.95 | $6.95 | 351,200 | — | — |
| 2019-12-19 | $7.16 | $7.16 | 254,200 | — | — |
| 2019-12-18 | $7.26 | $7.26 | 485,300 | — | — |
| 2019-12-17 | $7.34 | $7.34 | 187,700 | — | — |
| 2019-12-16 | $7.29 | $7.29 | 301,000 | — | — |
| 2019-12-13 | $7.18 | $7.18 | 128,300 | — | — |
| 2019-12-12 | $7.34 | $7.34 | 189,000 | — | — |
| 2019-12-11 | $7.24 | $7.24 | 153,600 | — | — |
| 2019-12-10 | $7.18 | $7.18 | 1,388,200 | — | — |
| 2019-12-09 | $6.96 | $6.96 | 187,600 | — | — |
| 2019-12-06 | $6.98 | $6.98 | 584,400 | — | — |
| 2019-12-05 | $7.04 | $7.04 | 115,000 | — | — |
| 2019-12-04 | $7.01 | $7.01 | 330,600 | — | — |
| 2019-12-03 | $6.51 | $6.51 | 244,000 | — | — |
| 2019-12-02 | $6.81 | $6.81 | 331,900 | — | — |
| 2019-11-29 | $6.77 | $6.77 | 297,200 | — | — |
| 2019-11-27 | $6.94 | $6.94 | 355,900 | — | — |
| 2019-11-26 | $7.03 | $7.03 | 272,700 | — | — |
| 2019-11-25 | $7.45 | $7.45 | 261,000 | — | — |
| 2019-11-22 | $7.51 | $7.51 | 87,100 | — | — |
| 2019-11-21 | $7.52 | $7.52 | 174,000 | — | — |
| 2019-11-20 | $7.48 | $7.48 | 172,100 | — | — |
| 2019-11-19 | $7.55 | $7.55 | 351,400 | — | — |
| 2019-11-18 | $8.27 | $8.27 | 160,100 | — | — |
| 2019-11-15 | $8.07 | $8.07 | 70,400 | — | — |
| 2019-11-14 | $7.92 | $7.92 | 80,200 | — | — |
| 2019-11-13 | $7.93 | $7.93 | 107,300 | — | — |
| 2019-11-12 | $8.21 | $8.21 | 75,600 | — | — |
| 2019-11-11 | $8.20 | $8.20 | 80,200 | — | — |
| 2019-11-08 | $8.31 | $8.31 | 232,400 | — | — |
| 2019-11-07 | $8.26 | $8.26 | 271,900 | — | — |
| 2019-11-06 | $8.08 | $8.08 | 78,100 | — | — |
| 2019-11-05 | $8.19 | $8.19 | 95,200 | — | — |
| 2019-11-04 | $8.47 | $8.47 | 164,300 | — | — |
| 2019-11-01 | $8.52 | $8.52 | 151,400 | — | — |
| 2019-10-31 | $8.48 | $8.48 | 114,700 | — | — |
| 2019-10-30 | $8.30 | $8.30 | 50,700 | — | — |
| 2019-10-29 | $8.34 | $8.34 | 75,700 | — | — |
| 2019-10-28 | $8.27 | $8.27 | 409,800 | — | — |
| 2019-10-25 | $8.10 | $8.10 | 87,600 | — | — |
| 2019-10-24 | $8.15 | $8.15 | 95,600 | — | — |
| 2019-10-23 | $8.01 | $8.01 | 63,700 | — | — |
| 2019-10-22 | $8.16 | $8.16 | 83,000 | — | — |
| 2019-10-21 | $8.35 | $8.35 | 130,900 | — | — |
| 2019-10-18 | $8.18 | $8.18 | 184,000 | — | — |
| 2019-10-17 | $8.40 | $8.40 | 161,900 | — | — |
| 2019-10-16 | $8.52 | $8.52 | 91,300 | — | — |
| 2019-10-15 | $8.76 | $8.76 | 373,400 | — | — |
| 2019-10-14 | $8.36 | $8.36 | 1,360,800 | — | — |
| 2019-10-11 | $7.22 | $7.22 | 146,200 | — | — |
| 2019-10-10 | $7.19 | $7.19 | 50,000 | — | — |
| 2019-10-09 | $7.21 | $7.21 | 91,200 | — | — |
| 2019-10-08 | $7.18 | $7.18 | 135,600 | — | — |
| 2019-10-07 | $7.49 | $7.49 | 96,000 | — | — |
| 2019-10-04 | $7.49 | $7.49 | 65,200 | — | — |
| 2019-10-03 | $7.59 | $7.59 | 67,800 | — | — |
| 2019-10-02 | $7.49 | $7.49 | 117,900 | — | — |
| 2019-10-01 | $7.74 | $7.74 | 119,800 | — | — |
| 2019-09-30 | $7.62 | $7.62 | 126,100 | — | — |
| 2019-09-27 | $7.55 | $7.55 | 278,300 | — | — |
| 2019-09-26 | $7.99 | $7.99 | 59,300 | — | — |
| 2019-09-25 | $8.12 | $8.12 | 92,400 | — | — |
| 2019-09-24 | $8.12 | $8.12 | 96,000 | — | — |
| 2019-09-23 | $8.36 | $8.36 | 155,600 | — | — |
| 2019-09-20 | $8.27 | $8.27 | 298,200 | — | — |
| 2019-09-19 | $8.43 | $8.43 | 109,600 | — | — |
| 2019-09-18 | $8.42 | $8.42 | 114,600 | — | — |
| 2019-09-17 | $8.64 | $8.64 | 206,200 | — | — |
| 2019-09-16 | $8.69 | $8.69 | 174,300 | — | — |
| 2019-09-13 | $8.47 | $8.47 | 114,600 | — | — |
| 2019-09-12 | $8.54 | $8.54 | 134,200 | — | — |
| 2019-09-11 | $8.86 | $8.86 | 237,600 | — | — |
| 2019-09-10 | $8.62 | $8.62 | 280,500 | — | — |
| 2019-09-09 | $8.39 | $8.39 | 94,800 | — | — |
| 2019-09-06 | $8.43 | $8.43 | 149,400 | — | — |
| 2019-09-05 | $8.41 | $8.41 | 315,500 | — | — |
| 2019-09-04 | $7.95 | $7.95 | 126,100 | — | — |
| 2019-09-03 | $7.69 | $7.69 | 147,500 | — | — |
| 2019-08-30 | $7.85 | $7.85 | 243,500 | — | — |
| 2019-08-29 | $7.31 | $7.31 | 211,200 | — | — |
| 2019-08-28 | $7.27 | $7.27 | 110,100 | — | — |
| 2019-08-27 | $7.13 | $7.13 | 170,700 | — | — |
| 2019-08-26 | $7.23 | $7.23 | 183,400 | — | — |
| 2019-08-23 | $7.63 | $7.63 | 321,300 | — | — |
| 2019-08-22 | $7.72 | $7.72 | 263,700 | — | — |
| 2019-08-21 | $7.45 | $7.45 | 174,200 | — | — |
| 2019-08-20 | $7.77 | $7.77 | 679,700 | — | — |
| 2019-08-19 | $7.02 | $7.02 | 452,200 | — | — |
| 2019-08-16 | $6.82 | $6.82 | 180,900 | — | — |
| 2019-08-15 | $6.78 | $6.78 | 182,700 | — | — |
| 2019-08-14 | $6.87 | $6.87 | 286,900 | — | — |
| 2019-08-13 | $7.23 | $7.23 | 137,400 | — | — |
| 2019-08-12 | $7.02 | $7.02 | 260,800 | — | — |
| 2019-08-09 | $7.07 | $7.07 | 95,200 | — | — |
| 2019-08-08 | $7.09 | $7.09 | 149,800 | — | — |
| 2019-08-07 | $7.03 | $7.03 | 133,900 | — | — |
| 2019-08-06 | $7.10 | $7.10 | 167,500 | — | — |
| 2019-08-05 | $7.32 | $7.32 | 206,000 | — | — |
| 2019-08-02 | $7.50 | $7.50 | 206,600 | — | — |
| 2019-08-01 | $7.24 | $7.24 | 109,900 | — | — |
| 2019-07-31 | $7.36 | $7.36 | 162,400 | — | — |
| 2019-07-30 | $7.37 | $7.37 | 196,800 | — | — |
| 2019-07-29 | $7.38 | $7.38 | 107,000 | — | — |
| 2019-07-26 | $7.28 | $7.28 | 263,400 | — | — |
| 2019-07-25 | $7.28 | $7.28 | 95,200 | — | — |
| 2019-07-24 | $7.24 | $7.24 | 66,700 | — | — |
| 2019-07-23 | $7.30 | $7.30 | 108,500 | — | — |
| 2019-07-22 | $7.17 | $7.17 | 171,700 | — | — |
| 2019-07-19 | $7.14 | $7.14 | 149,900 | — | — |
| 2019-07-18 | $7.12 | $7.12 | 119,400 | — | — |
| 2019-07-17 | $7.24 | $7.24 | 120,600 | — | — |
| 2019-07-16 | $7.58 | $7.58 | 128,500 | — | — |
| 2019-07-15 | $7.76 | $7.76 | 82,800 | — | — |
| 2019-07-12 | $7.78 | $7.78 | 58,500 | — | — |
| 2019-07-11 | $7.81 | $7.81 | 60,200 | — | — |
| 2019-07-10 | $7.84 | $7.84 | 142,800 | — | — |
| 2019-07-09 | $7.84 | $7.84 | 131,000 | — | — |
| 2019-07-08 | $7.73 | $7.73 | 144,200 | — | — |
| 2019-07-05 | $8.05 | $8.05 | 110,300 | — | — |
| 2019-07-03 | $8.04 | $8.04 | 81,500 | — | — |
| 2019-07-02 | $8.08 | $8.08 | 248,700 | — | — |
| 2019-07-01 | $7.89 | $7.89 | 167,000 | — | — |
| 2019-06-28 | $7.79 | $7.79 | 149,200 | — | — |
| 2019-06-27 | $7.90 | $7.90 | 296,100 | — | — |
| 2019-06-26 | $7.61 | $7.61 | 146,900 | — | — |
| 2019-06-25 | $7.59 | $7.59 | 187,800 | — | — |
| 2019-06-24 | $7.74 | $7.74 | 180,200 | — | — |
| 2019-06-21 | $7.64 | $7.64 | 707,400 | — | — |
| 2019-06-20 | $7.78 | $7.78 | 296,400 | — | — |
| 2019-06-19 | $7.70 | $7.70 | 269,900 | — | — |
| 2019-06-18 | $7.54 | $7.54 | 343,900 | — | — |
| 2019-06-17 | $7.19 | $7.19 | 413,100 | — | — |
| 2019-06-14 | $6.68 | $6.68 | 1,521,000 | — | — |
| 2019-06-13 | $6.98 | $6.98 | 306,600 | — | — |
| 2019-06-12 | $7.23 | $7.23 | 235,600 | — | — |
| 2019-06-11 | $7.33 | $7.33 | 366,700 | — | — |
| 2019-06-10 | $7.24 | $7.24 | 383,400 | — | — |
| 2019-06-07 | $7.11 | $7.11 | 508,800 | — | — |
| 2019-06-06 | $7.26 | $7.26 | 269,100 | — | — |
| 2019-06-05 | $7.36 | $7.36 | 889,900 | — | — |
| 2019-06-04 | $7.29 | $7.29 | 311,700 | — | — |
| 2019-06-03 | $7.22 | $7.22 | 410,500 | — | — |
| 2019-05-31 | $7.15 | $7.15 | 201,700 | — | — |
| 2019-05-30 | $7.34 | $7.34 | 245,600 | — | — |
| 2019-05-29 | $7.43 | $7.43 | 1,901,700 | — | — |
| 2019-05-28 | $7.60 | $7.60 | 364,600 | — | — |
| 2019-05-24 | $7.55 | $7.55 | 954,900 | — | — |
| 2019-05-23 | $8.00 | $8.00 | 410,600 | — | — |
| 2019-05-22 | $8.27 | $8.27 | 351,800 | — | — |
| 2019-05-21 | $8.80 | $8.80 | 328,300 | — | — |
| 2019-05-20 | $8.81 | $8.81 | 775,800 | — | — |
| 2019-05-17 | $8.99 | $8.99 | 1,572,900 | — | — |
| 2019-05-16 | $7.92 | $7.92 | 589,700 | — | — |
| 2019-05-15 | $7.97 | $7.97 | 357,300 | — | — |
| 2019-05-14 | $7.78 | $7.78 | 353,600 | — | — |
| 2019-05-13 | $7.78 | $7.78 | 316,500 | — | — |
| 2019-05-10 | $7.74 | $7.74 | 376,900 | — | — |
| 2019-05-09 | $7.60 | $7.60 | 262,800 | — | — |
| 2019-05-08 | $7.77 | $7.77 | 294,800 | — | — |
| 2019-05-07 | $7.64 | $7.64 | 257,300 | — | — |
| 2019-05-06 | $7.76 | $7.76 | 161,000 | — | — |
| 2019-05-03 | $7.81 | $7.81 | 105,800 | — | — |
| 2019-05-02 | $7.71 | $7.71 | 299,100 | — | — |
| 2019-05-01 | $7.74 | $7.74 | 98,800 | — | — |
| 2019-04-30 | $7.86 | $7.86 | 971,400 | — | — |
| 2019-04-29 | $8.05 | $8.05 | 229,500 | — | — |
| 2019-04-26 | $7.80 | $7.80 | 1,483,200 | — | — |
| 2019-04-25 | $7.75 | $7.75 | 220,500 | — | — |
| 2019-04-24 | $7.78 | $7.78 | 276,400 | — | — |
| 2019-04-23 | $7.78 | $7.78 | 1,066,200 | — | — |
| 2019-04-22 | $7.61 | $7.61 | 188,000 | — | — |
| 2019-04-18 | $7.76 | $7.76 | 295,900 | — | — |
| 2019-04-17 | $7.98 | $7.98 | 2,361,300 | — | — |
| 2019-04-16 | $7.27 | $7.27 | 2,589,600 | — | — |
| 2019-04-15 | $7.19 | $7.19 | 339,900 | — | — |
| 2019-04-12 | $7.20 | $7.20 | 674,500 | — | — |
| 2019-04-11 | $7.17 | $7.17 | 549,600 | — | — |
| 2019-04-10 | $7.13 | $7.13 | 814,600 | — | — |
| 2019-04-09 | $7.39 | $7.39 | 482,600 | — | — |
| 2019-04-08 | $7.72 | $7.72 | 153,300 | — | — |
| 2019-04-05 | $7.84 | $7.84 | 100,000 | — | — |
| 2019-04-04 | $7.90 | $7.90 | 125,600 | — | — |
| 2019-04-03 | $7.98 | $7.98 | 292,000 | — | — |
| 2019-04-02 | $7.80 | $7.80 | 773,300 | — | — |
| 2019-04-01 | $7.81 | $7.81 | 370,300 | — | — |
| 2019-03-29 | $7.94 | $7.94 | 387,500 | — | — |
| 2019-03-28 | $7.78 | $7.78 | 331,800 | — | — |
| 2019-03-27 | $7.91 | $7.91 | 401,400 | — | — |
| 2019-03-26 | $8.17 | $8.17 | 208,900 | — | — |
| 2019-03-25 | $8.30 | $8.30 | 187,900 | — | — |
| 2019-03-22 | $8.37 | $8.37 | 278,300 | — | — |
| 2019-03-21 | $8.57 | $8.57 | 182,800 | — | — |
| 2019-03-20 | $8.58 | $8.58 | 318,400 | — | — |
| 2019-03-19 | $8.54 | $8.54 | 212,000 | — | — |
| 2019-03-18 | $8.56 | $8.56 | 347,100 | — | — |
| 2019-03-15 | $9.01 | $9.01 | 603,800 | — | — |
| 2019-03-14 | $8.45 | $8.45 | 655,000 | — | — |
| 2019-03-13 | $8.71 | $8.71 | 608,000 | — | — |
| 2019-03-12 | $8.75 | $8.75 | 247,100 | — | — |
| 2019-03-11 | $8.76 | $8.76 | 210,000 | — | — |
| 2019-03-08 | $8.81 | $8.81 | 655,800 | — | — |
| 2019-03-07 | $8.79 | $8.79 | 527,900 | — | — |
| 2019-03-06 | $8.62 | $8.62 | 1,754,500 | — | — |
| 2019-03-05 | $8.44 | $8.44 | 990,900 | — | — |
| 2019-03-04 | $8.97 | $8.97 | 975,700 | — | — |
| 2019-03-01 | $8.54 | $8.54 | 1,022,900 | — | — |
| 2019-02-28 | $9.44 | $9.44 | 1,174,900 | — | — |
| 2019-02-27 | $10.13 | $10.13 | 1,836,200 | — | — |
| 2019-02-26 | $10.00 | $10.00 | 487,800 | — | — |
| 2019-02-25 | $9.91 | $9.91 | 512,600 | — | — |
| 2019-02-22 | $9.41 | $9.41 | 530,400 | — | — |
| 2019-02-21 | $8.78 | $8.78 | 344,900 | — | — |
| 2019-02-20 | $8.74 | $8.74 | 656,700 | — | — |
| 2019-02-19 | $8.89 | $8.89 | 364,200 | — | — |
| 2019-02-15 | $8.88 | $8.88 | 247,500 | — | — |
| 2019-02-14 | $9.12 | $9.12 | 650,100 | — | — |
| 2019-02-13 | $8.90 | $8.90 | 857,900 | — | — |
| 2019-02-12 | $9.23 | $9.23 | 370,000 | — | — |
| 2019-02-11 | $9.36 | $9.36 | 339,800 | — | — |
| 2019-02-08 | $9.31 | $9.31 | 134,100 | — | — |
| 2019-02-07 | $9.29 | $9.29 | 140,200 | — | — |
| 2019-02-06 | $9.40 | $9.40 | 168,500 | — | — |
| 2019-02-05 | $9.41 | $9.41 | 76,300 | — | — |
| 2019-02-04 | $9.26 | $9.26 | 171,600 | — | — |
| 2019-02-01 | $9.09 | $9.09 | 161,000 | — | — |
| 2019-01-31 | $8.98 | $8.98 | 276,200 | — | — |
| 2019-01-30 | $8.74 | $8.74 | 360,300 | — | — |
| 2019-01-29 | $8.83 | $8.83 | 133,000 | — | — |
| 2019-01-28 | $8.83 | $8.83 | 375,900 | — | — |
| 2019-01-25 | $8.93 | $8.93 | 283,800 | — | — |
| 2019-01-24 | $8.73 | $8.73 | 231,700 | — | — |
| 2019-01-23 | $8.83 | $8.83 | 226,100 | — | — |
| 2019-01-22 | $8.90 | $8.90 | 186,400 | — | — |
| 2019-01-18 | $9.41 | $9.41 | 163,000 | — | — |
| 2019-01-17 | $9.50 | $9.50 | 258,700 | — | — |
| 2019-01-16 | $9.52 | $9.52 | 273,600 | — | — |
| 2019-01-15 | $9.52 | $9.52 | 290,100 | — | — |
| 2019-01-14 | $9.48 | $9.48 | 239,300 | — | — |
| 2019-01-11 | $9.51 | $9.51 | 418,600 | — | — |
| 2019-01-10 | $9.40 | $9.40 | 191,000 | — | — |
| 2019-01-09 | $9.43 | $9.43 | 162,400 | — | — |
| 2019-01-08 | $9.40 | $9.40 | 195,100 | — | — |
| 2019-01-07 | $8.86 | $8.86 | 172,800 | — | — |
| 2019-01-04 | $8.88 | $8.88 | 273,600 | — | — |
| 2019-01-03 | $8.59 | $8.59 | 284,100 | — | — |
| 2019-01-02 | $8.55 | $8.55 | 186,400 | — | — |