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
- 2018-05-31 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 | $10.98 | $10.98 | 39,500 | — | — |
| 2019-12-30 | $10.50 | $10.50 | 24,200 | — | — |
| 2019-12-27 | $10.66 | $10.66 | 13,800 | — | — |
| 2019-12-26 | $10.75 | $10.75 | 4,600 | — | — |
| 2019-12-24 | $10.50 | $10.50 | 6,900 | — | — |
| 2019-12-23 | $10.40 | $10.40 | 35,200 | — | — |
| 2019-12-20 | $10.59 | $10.59 | 80,000 | — | — |
| 2019-12-19 | $10.52 | $10.52 | 106,800 | — | — |
| 2019-12-18 | $10.08 | $10.08 | 124,900 | — | — |
| 2019-12-17 | $10.10 | $10.10 | 131,100 | — | — |
| 2019-12-16 | $10.66 | $10.66 | 203,100 | — | — |
| 2019-12-13 | $11.73 | $11.73 | 101,900 | — | — |
| 2019-12-12 | $10.92 | $10.92 | 78,600 | — | — |
| 2019-12-11 | $10.30 | $10.30 | 130,400 | — | — |
| 2019-12-10 | $9.98 | $9.98 | 101,900 | — | — |
| 2019-12-09 | $9.81 | $9.81 | 74,300 | — | — |
| 2019-12-06 | $9.65 | $9.65 | 20,900 | — | — |
| 2019-12-05 | $9.87 | $9.87 | 34,200 | — | — |
| 2019-12-04 | $10.01 | $10.01 | 16,900 | — | — |
| 2019-12-03 | $10.15 | $10.15 | 42,900 | — | — |
| 2019-12-02 | $9.59 | $9.59 | 34,100 | — | — |
| 2019-11-29 | $9.05 | $9.05 | 50,900 | — | — |
| 2019-11-27 | $9.43 | $9.43 | 190,100 | — | — |
| 2019-11-26 | $9.01 | $9.01 | 142,500 | — | — |
| 2019-11-25 | $8.83 | $8.83 | 65,700 | — | — |
| 2019-11-22 | $8.60 | $8.60 | 86,300 | — | — |
| 2019-11-21 | $8.11 | $8.11 | 62,300 | — | — |
| 2019-11-20 | $8.11 | $8.11 | 55,400 | — | — |
| 2019-11-19 | $8.60 | $8.60 | 12,300 | — | — |
| 2019-11-18 | $8.50 | $8.50 | 63,300 | — | — |
| 2019-11-15 | $8.54 | $8.54 | 25,600 | — | — |
| 2019-11-14 | $8.89 | $8.89 | 140,800 | — | — |
| 2019-11-13 | $9.49 | $9.49 | 93,200 | — | — |
| 2019-11-12 | $9.75 | $9.75 | 29,600 | — | — |
| 2019-11-11 | $9.60 | $9.60 | 14,000 | — | — |
| 2019-11-08 | $9.71 | $9.71 | 23,100 | — | — |
| 2019-11-07 | $9.82 | $9.82 | 70,400 | — | — |
| 2019-11-06 | $9.79 | $9.79 | 89,600 | — | — |
| 2019-11-05 | $10.18 | $10.18 | 100 | — | — |
| 2019-11-04 | $10.21 | $10.21 | 0 | — | — |
| 2019-11-01 | $10.21 | $10.21 | 225,300 | — | — |
| 2019-10-31 | $10.19 | $10.19 | 367,300 | — | — |
| 2019-10-30 | $10.21 | $10.21 | 641,600 | — | — |
| 2019-10-29 | $10.21 | $10.21 | 1,245,400 | — | — |
| 2019-10-28 | $10.21 | $10.21 | 2,494,800 | — | — |
| 2019-10-25 | $10.19 | $10.19 | 200 | — | — |
| 2019-10-24 | $10.23 | $10.23 | 103,400 | — | — |
| 2019-10-23 | $10.19 | $10.19 | 51,000 | — | — |
| 2019-10-22 | $10.19 | $10.19 | 0 | — | — |
| 2019-10-21 | $10.19 | $10.19 | 49,900 | — | — |
| 2019-10-18 | $10.20 | $10.20 | 13,200 | — | — |
| 2019-10-17 | $10.22 | $10.22 | 106,800 | — | — |
| 2019-10-16 | $10.20 | $10.20 | 198,500 | — | — |
| 2019-10-15 | $10.16 | $10.16 | 300 | — | — |
| 2019-10-14 | $10.18 | $10.18 | 528,900 | — | — |
| 2019-10-11 | $10.18 | $10.18 | 983,500 | — | — |
| 2019-10-10 | $10.16 | $10.16 | 200 | — | — |
| 2019-10-09 | $10.18 | $10.18 | 25,800 | — | — |
| 2019-10-08 | $10.20 | $10.20 | 351,200 | — | — |
| 2019-10-07 | $10.19 | $10.19 | 100 | — | — |
| 2019-10-04 | $10.19 | $10.19 | 1,055,900 | — | — |
| 2019-10-03 | $10.17 | $10.17 | 12,500 | — | — |
| 2019-10-02 | $10.19 | $10.19 | 50,700 | — | — |
| 2019-10-01 | $10.20 | $10.20 | 134,800 | — | — |
| 2019-09-30 | $10.18 | $10.18 | 40,900 | — | — |
| 2019-09-27 | $10.20 | $10.20 | 0 | — | — |
| 2019-09-26 | $10.20 | $10.20 | 25,000 | — | — |
| 2019-09-25 | $10.20 | $10.20 | 100 | — | — |
| 2019-09-24 | $10.20 | $10.20 | 0 | — | — |
| 2019-09-23 | $10.20 | $10.20 | 24,600 | — | — |
| 2019-09-20 | $10.17 | $10.17 | 240,500 | — | — |
| 2019-09-19 | $10.17 | $10.17 | 3,000 | — | — |
| 2019-09-18 | $10.16 | $10.16 | 1,390,500 | — | — |
| 2019-09-17 | $10.17 | $10.17 | 335,200 | — | — |
| 2019-09-16 | $10.16 | $10.16 | 500,100 | — | — |
| 2019-09-13 | $10.16 | $10.16 | 0 | — | — |
| 2019-09-12 | $10.16 | $10.16 | 2,300 | — | — |
| 2019-09-11 | $10.15 | $10.15 | 191,600 | — | — |
| 2019-09-10 | $10.15 | $10.15 | 895,000 | — | — |
| 2019-09-09 | $10.15 | $10.15 | 0 | — | — |
| 2019-09-06 | $10.15 | $10.15 | 190,500 | — | — |
| 2019-09-05 | $10.15 | $10.15 | 20,500 | — | — |
| 2019-09-04 | $10.16 | $10.16 | 10,000 | — | — |
| 2019-09-03 | $10.17 | $10.17 | 98,300 | — | — |
| 2019-08-30 | $10.17 | $10.17 | 539,300 | — | — |
| 2019-08-29 | $10.16 | $10.16 | 270,800 | — | — |
| 2019-08-28 | $10.17 | $10.17 | 613,500 | — | — |
| 2019-08-27 | $10.20 | $10.20 | 29,200 | — | — |
| 2019-08-26 | $10.19 | $10.19 | 0 | — | — |
| 2019-08-23 | $10.19 | $10.19 | 0 | — | — |
| 2019-08-22 | $10.19 | $10.19 | 200,000 | — | — |
| 2019-08-21 | $10.17 | $10.17 | 0 | — | — |
| 2019-08-20 | $10.17 | $10.17 | 0 | — | — |
| 2019-08-19 | $10.17 | $10.17 | 0 | — | — |
| 2019-08-16 | $10.17 | $10.17 | 0 | — | — |
| 2019-08-15 | $10.17 | $10.17 | 1,600 | — | — |
| 2019-08-14 | $10.18 | $10.18 | 159,300 | — | — |
| 2019-08-13 | $10.18 | $10.18 | 159,300 | — | — |
| 2019-08-12 | $10.20 | $10.20 | 25,600 | — | — |
| 2019-08-09 | $10.21 | $10.21 | 39,400 | — | — |
| 2019-08-08 | $10.21 | $10.21 | 787,000 | — | — |
| 2019-08-07 | $10.20 | $10.20 | 1,647,000 | — | — |
| 2019-08-06 | $10.21 | $10.21 | 265,300 | — | — |
| 2019-08-05 | $10.23 | $10.23 | 215,200 | — | — |
| 2019-08-02 | $10.23 | $10.23 | 204,800 | — | — |
| 2019-08-01 | $10.23 | $10.23 | 204,800 | — | — |
| 2019-07-31 | $10.21 | $10.21 | 2,080,100 | — | — |
| 2019-07-30 | $10.23 | $10.23 | 253,000 | — | — |
| 2019-07-29 | $10.25 | $10.25 | 140,000 | — | — |
| 2019-07-26 | $10.25 | $10.25 | 140,000 | — | — |
| 2019-07-25 | $10.25 | $10.25 | 506,900 | — | — |
| 2019-07-24 | $10.22 | $10.22 | 19,900 | — | — |
| 2019-07-23 | $10.25 | $10.25 | 100 | — | — |
| 2019-07-22 | $10.22 | $10.22 | 400 | — | — |
| 2019-07-19 | $10.25 | $10.25 | 2,400 | — | — |
| 2019-07-18 | $10.25 | $10.25 | 150,500 | — | — |
| 2019-07-17 | $10.22 | $10.22 | 28,900 | — | — |
| 2019-07-16 | $10.25 | $10.25 | 1,000 | — | — |
| 2019-07-15 | $10.25 | $10.25 | 300 | — | — |
| 2019-07-12 | $10.25 | $10.25 | 239,100 | — | — |
| 2019-07-11 | $10.25 | $10.25 | 1,742,200 | — | — |
| 2019-07-10 | $10.28 | $10.28 | 165,300 | — | — |
| 2019-07-09 | $10.28 | $10.28 | 42,200 | — | — |
| 2019-07-08 | $10.31 | $10.31 | 1,231,200 | — | — |
| 2019-07-05 | $10.09 | $10.09 | 0 | — | — |
| 2019-07-03 | $10.09 | $10.09 | 200 | — | — |
| 2019-07-02 | $10.10 | $10.10 | 0 | — | — |
| 2019-07-01 | $10.10 | $10.10 | 400 | — | — |
| 2019-06-28 | $10.13 | $10.13 | 0 | — | — |
| 2019-06-27 | $10.13 | $10.13 | 100 | — | — |
| 2019-06-26 | $10.13 | $10.13 | 0 | — | — |
| 2019-06-25 | $10.13 | $10.13 | 100,200 | — | — |
| 2019-06-24 | $10.14 | $10.14 | 0 | — | — |
| 2019-06-21 | $10.14 | $10.14 | 0 | — | — |
| 2019-06-20 | $10.14 | $10.14 | 0 | — | — |
| 2019-06-19 | $10.14 | $10.14 | 38,700 | — | — |
| 2019-06-18 | $10.08 | $10.08 | 50,000 | — | — |
| 2019-06-17 | $10.07 | $10.07 | 0 | — | — |
| 2019-06-14 | $10.07 | $10.07 | 1,500 | — | — |
| 2019-06-13 | $10.07 | $10.07 | 100,000 | — | — |
| 2019-06-12 | $10.10 | $10.10 | 0 | — | — |
| 2019-06-11 | $10.10 | $10.10 | 0 | — | — |
| 2019-06-10 | $10.10 | $10.10 | 100 | — | — |
| 2019-06-07 | $10.10 | $10.10 | 0 | — | — |
| 2019-06-06 | $10.10 | $10.10 | 0 | — | — |
| 2019-06-05 | $10.10 | $10.10 | 0 | — | — |
| 2019-06-04 | $10.10 | $10.10 | 50,100 | — | — |
| 2019-06-03 | $10.09 | $10.09 | 0 | — | — |
| 2019-05-31 | $10.09 | $10.09 | 2,000 | — | — |
| 2019-05-30 | $10.05 | $10.05 | 300 | — | — |
| 2019-05-29 | $10.06 | $10.06 | 126,100 | — | — |
| 2019-05-28 | $10.05 | $10.05 | 1,000 | — | — |
| 2019-05-24 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-23 | $10.06 | $10.06 | 1,500 | — | — |
| 2019-05-22 | $10.06 | $10.06 | 50,000 | — | — |
| 2019-05-21 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-20 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-17 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-16 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-15 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-14 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-13 | $10.04 | $10.04 | 0 | — | — |
| 2019-05-10 | $10.04 | $10.04 | 1,400 | — | — |
| 2019-05-09 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-08 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-07 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-06 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-03 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-02 | $10.06 | $10.06 | 0 | — | — |
| 2019-05-01 | $10.06 | $10.06 | 0 | — | — |
| 2019-04-30 | $10.06 | $10.06 | 0 | — | — |
| 2019-04-29 | $10.06 | $10.06 | 475,200 | — | — |
| 2019-04-26 | $10.06 | $10.06 | 0 | — | — |
| 2019-04-25 | $10.06 | $10.06 | 0 | — | — |
| 2019-04-24 | $10.06 | $10.06 | 0 | — | — |
| 2019-04-23 | $10.06 | $10.06 | 200 | — | — |
| 2019-04-22 | $10.08 | $10.08 | 0 | — | — |
| 2019-04-18 | $10.08 | $10.08 | 500 | — | — |
| 2019-04-17 | $10.08 | $10.08 | 0 | — | — |
| 2019-04-16 | $10.08 | $10.08 | 100 | — | — |
| 2019-04-15 | $10.03 | $10.03 | 0 | — | — |
| 2019-04-12 | $10.03 | $10.03 | 25,000 | — | — |
| 2019-04-11 | $10.01 | $10.01 | 0 | — | — |
| 2019-04-10 | $10.01 | $10.01 | 0 | — | — |
| 2019-04-09 | $10.01 | $10.01 | 0 | — | — |
| 2019-04-08 | $10.01 | $10.01 | 0 | — | — |
| 2019-04-05 | $10.01 | $10.01 | 0 | — | — |
| 2019-04-04 | $10.01 | $10.01 | 17,600 | — | — |
| 2019-04-03 | $10.00 | $10.00 | 500 | — | — |
| 2019-04-02 | $10.02 | $10.02 | 5,000 | — | — |
| 2019-04-01 | $9.99 | $9.99 | 0 | — | — |
| 2019-03-29 | $9.99 | $9.99 | 354,000 | — | — |
| 2019-03-28 | $9.93 | $9.93 | 100 | — | — |
| 2019-03-27 | $9.93 | $9.93 | 200 | — | — |
| 2019-03-26 | $9.95 | $9.95 | 0 | — | — |
| 2019-03-25 | $9.95 | $9.95 | 2,200 | — | — |
| 2019-03-22 | $9.95 | $9.95 | 0 | — | — |
| 2019-03-21 | $9.95 | $9.95 | 100 | — | — |
| 2019-03-20 | $9.95 | $9.95 | 31,200 | — | — |
| 2019-03-19 | $9.91 | $9.91 | 900 | — | — |
| 2019-03-18 | $9.92 | $9.92 | 0 | — | — |
| 2019-03-15 | $9.92 | $9.92 | 0 | — | — |
| 2019-03-14 | $9.92 | $9.92 | 0 | — | — |
| 2019-03-13 | $9.92 | $9.92 | 0 | — | — |
| 2019-03-12 | $9.92 | $9.92 | 300 | — | — |
| 2019-03-11 | $9.94 | $9.94 | 0 | — | — |
| 2019-03-08 | $9.94 | $9.94 | 1,000 | — | — |
| 2019-03-07 | $9.95 | $9.95 | 0 | — | — |
| 2019-03-06 | $9.95 | $9.95 | 0 | — | — |
| 2019-03-05 | $9.95 | $9.95 | 0 | — | — |
| 2019-03-04 | $9.95 | $9.95 | 0 | — | — |
| 2019-03-01 | $9.95 | $9.95 | 50,600 | — | — |
| 2019-02-28 | $9.96 | $9.96 | 0 | — | — |
| 2019-02-27 | $9.96 | $9.96 | 0 | — | — |
| 2019-02-26 | $9.96 | $9.96 | 400 | — | — |
| 2019-02-25 | $9.95 | $9.95 | 200 | — | — |
| 2019-02-22 | $9.96 | $9.96 | 0 | — | — |
| 2019-02-21 | $9.96 | $9.96 | 1,300 | — | — |
| 2019-02-20 | $9.98 | $9.98 | 100 | — | — |
| 2019-02-19 | $9.98 | $9.98 | 0 | — | — |
| 2019-02-15 | $9.98 | $9.98 | 5,000 | — | — |
| 2019-02-14 | $9.90 | $9.90 | 0 | — | — |
| 2019-02-13 | $9.90 | $9.90 | 0 | — | — |
| 2019-02-12 | $9.90 | $9.90 | 0 | — | — |
| 2019-02-11 | $9.90 | $9.90 | 571,100 | — | — |
| 2019-02-08 | $9.91 | $9.91 | 0 | — | — |
| 2019-02-07 | $9.91 | $9.91 | 0 | — | — |
| 2019-02-06 | $9.91 | $9.91 | 0 | — | — |
| 2019-02-05 | $9.91 | $9.91 | 0 | — | — |
| 2019-02-04 | $9.91 | $9.91 | 0 | — | — |
| 2019-02-01 | $9.91 | $9.91 | 0 | — | — |
| 2019-01-31 | $9.91 | $9.91 | 2,600 | — | — |
| 2019-01-30 | $9.93 | $9.93 | 100 | — | — |
| 2019-01-29 | $9.98 | $9.98 | 0 | — | — |
| 2019-01-28 | $9.98 | $9.98 | 0 | — | — |
| 2019-01-25 | $9.98 | $9.98 | 0 | — | — |
| 2019-01-24 | $9.98 | $9.98 | 0 | — | — |
| 2019-01-23 | $9.98 | $9.98 | 300 | — | — |
| 2019-01-22 | $9.97 | $9.97 | 1,000 | — | — |
| 2019-01-18 | $9.97 | $9.97 | 0 | — | — |
| 2019-01-17 | $9.97 | $9.97 | 200 | — | — |
| 2019-01-16 | $9.98 | $9.98 | 6,700 | — | — |
| 2019-01-15 | $9.85 | $9.85 | 140,200 | — | — |
| 2019-01-14 | $9.84 | $9.84 | 0 | — | — |
| 2019-01-11 | $9.84 | $9.84 | 18,300 | — | — |
| 2019-01-10 | $9.85 | $9.85 | 37,400 | — | — |
| 2019-01-09 | $9.88 | $9.88 | 1,000 | — | — |
| 2019-01-08 | $9.85 | $9.85 | 0 | — | — |
| 2019-01-07 | $9.85 | $9.85 | 0 | — | — |
| 2019-01-04 | $9.85 | $9.85 | 2,400 | — | — |
| 2019-01-03 | $9.84 | $9.84 | 1,000 | — | — |
| 2019-01-02 | $9.83 | $9.83 | 0 | — | — |