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
- 2013-05-22 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 | $10.87 | $10.87 | 143,700 | — | — |
| 2019-12-30 | $10.40 | $10.40 | 112,300 | — | — |
| 2019-12-27 | $11.46 | $11.46 | 88,400 | — | — |
| 2019-12-26 | $12.41 | $12.41 | 80,000 | — | — |
| 2019-12-24 | $11.97 | $11.97 | 57,400 | — | — |
| 2019-12-23 | $11.95 | $11.95 | 73,100 | — | — |
| 2019-12-20 | $11.21 | $11.21 | 59,000 | — | — |
| 2019-12-19 | $11.16 | $11.16 | 58,600 | — | — |
| 2019-12-18 | $11.53 | $11.53 | 84,200 | — | — |
| 2019-12-17 | $11.38 | $11.38 | 130,000 | — | — |
| 2019-12-16 | $10.60 | $10.60 | 65,900 | — | — |
| 2019-12-13 | $9.90 | $9.90 | 223,900 | — | — |
| 2019-12-12 | $10.74 | $10.74 | 31,800 | — | — |
| 2019-12-11 | $10.85 | $10.85 | 95,700 | — | — |
| 2019-12-10 | $10.83 | $10.83 | 52,800 | — | — |
| 2019-12-09 | $10.52 | $10.52 | 93,900 | — | — |
| 2019-12-06 | $10.74 | $10.74 | 122,300 | — | — |
| 2019-12-05 | $9.82 | $9.82 | 119,400 | — | — |
| 2019-12-04 | $10.12 | $10.12 | 71,700 | — | — |
| 2019-12-03 | $9.60 | $9.60 | 97,800 | — | — |
| 2019-12-02 | $10.29 | $10.29 | 97,800 | — | — |
| 2019-11-29 | $11.17 | $11.17 | 66,500 | — | — |
| 2019-11-27 | $10.67 | $10.67 | 58,700 | — | — |
| 2019-11-26 | $10.43 | $10.43 | 93,100 | — | — |
| 2019-11-25 | $9.95 | $9.95 | 33,000 | — | — |
| 2019-11-22 | $9.68 | $9.68 | 63,200 | — | — |
| 2019-11-21 | $9.61 | $9.61 | 51,200 | — | — |
| 2019-11-20 | $9.67 | $9.67 | 53,900 | — | — |
| 2019-11-19 | $9.59 | $9.59 | 70,100 | — | — |
| 2019-11-18 | $9.69 | $9.69 | 115,000 | — | — |
| 2019-11-15 | $8.93 | $8.93 | 125,200 | — | — |
| 2019-11-14 | $9.62 | $9.62 | 46,700 | — | — |
| 2019-11-13 | $10.02 | $10.02 | 28,700 | — | — |
| 2019-11-12 | $10.30 | $10.30 | 37,300 | — | — |
| 2019-11-11 | $9.74 | $9.74 | 26,300 | — | — |
| 2019-11-08 | $9.83 | $9.83 | 48,700 | — | — |
| 2019-11-07 | $10.05 | $10.05 | 63,300 | — | — |
| 2019-11-06 | $10.78 | $10.78 | 39,900 | — | — |
| 2019-11-05 | $10.89 | $10.89 | 19,900 | — | — |
| 2019-11-04 | $11.08 | $11.08 | 37,700 | — | — |
| 2019-11-01 | $11.09 | $11.09 | 54,200 | — | — |
| 2019-10-31 | $11.06 | $11.06 | 44,100 | — | — |
| 2019-10-30 | $11.37 | $11.37 | 74,800 | — | — |
| 2019-10-29 | $11.21 | $11.21 | 105,500 | — | — |
| 2019-10-28 | $10.88 | $10.88 | 35,900 | — | — |
| 2019-10-25 | $10.23 | $10.23 | 51,100 | — | — |
| 2019-10-24 | $10.21 | $10.21 | 44,700 | — | — |
| 2019-10-23 | $10.28 | $10.28 | 32,900 | — | — |
| 2019-10-22 | $9.63 | $9.63 | 32,200 | — | — |
| 2019-10-21 | $9.90 | $9.90 | 32,400 | — | — |
| 2019-10-18 | $9.75 | $9.75 | 45,500 | — | — |
| 2019-10-17 | $10.25 | $10.25 | 43,100 | — | — |
| 2019-10-16 | $10.81 | $10.81 | 20,900 | — | — |
| 2019-10-15 | $10.60 | $10.60 | 27,000 | — | — |
| 2019-10-14 | $10.59 | $10.59 | 29,500 | — | — |
| 2019-10-11 | $10.74 | $10.74 | 26,800 | — | — |
| 2019-10-10 | $10.48 | $10.48 | 49,200 | — | — |
| 2019-10-09 | $9.97 | $9.97 | 43,400 | — | — |
| 2019-10-08 | $10.43 | $10.43 | 27,700 | — | — |
| 2019-10-07 | $10.47 | $10.47 | 38,900 | — | — |
| 2019-10-04 | $10.54 | $10.54 | 48,800 | — | — |
| 2019-10-03 | $10.43 | $10.43 | 141,400 | — | — |
| 2019-10-02 | $9.46 | $9.46 | 121,500 | — | — |
| 2019-10-01 | $9.50 | $9.50 | 128,200 | — | — |
| 2019-09-30 | $10.27 | $10.27 | 110,600 | — | — |
| 2019-09-27 | $10.42 | $10.42 | 142,700 | — | — |
| 2019-09-26 | $11.67 | $11.67 | 170,500 | — | — |
| 2019-09-25 | $12.94 | $12.94 | 95,400 | — | — |
| 2019-09-24 | $13.48 | $13.48 | 135,800 | — | — |
| 2019-09-23 | $14.50 | $14.50 | 108,200 | — | — |
| 2019-09-20 | $13.22 | $13.22 | 513,700 | — | — |
| 2019-09-19 | $12.30 | $12.30 | 131,000 | — | — |
| 2019-09-18 | $11.66 | $11.66 | 181,700 | — | — |
| 2019-09-17 | $10.92 | $10.92 | 52,000 | — | — |
| 2019-09-16 | $10.82 | $10.82 | 81,000 | — | — |
| 2019-09-13 | $10.61 | $10.61 | 114,000 | — | — |
| 2019-09-12 | $10.62 | $10.62 | 140,100 | — | — |
| 2019-09-11 | $11.24 | $11.24 | 163,300 | — | — |
| 2019-09-10 | $10.98 | $10.98 | 118,900 | — | — |
| 2019-09-09 | $10.30 | $10.30 | 88,800 | — | — |
| 2019-09-06 | $10.63 | $10.63 | 54,400 | — | — |
| 2019-09-05 | $10.98 | $10.98 | 71,100 | — | — |
| 2019-09-04 | $11.12 | $11.12 | 59,800 | — | — |
| 2019-09-03 | $11.39 | $11.39 | 51,200 | — | — |
| 2019-08-30 | $11.23 | $11.23 | 16,300 | — | — |
| 2019-08-29 | $11.16 | $11.16 | 40,000 | — | — |
| 2019-08-28 | $11.17 | $11.17 | 51,100 | — | — |
| 2019-08-27 | $10.92 | $10.92 | 52,000 | — | — |
| 2019-08-26 | $10.86 | $10.86 | 29,300 | — | — |
| 2019-08-23 | $10.90 | $10.90 | 66,300 | — | — |
| 2019-08-22 | $10.90 | $10.90 | 50,700 | — | — |
| 2019-08-21 | $10.31 | $10.31 | 66,500 | — | — |
| 2019-08-20 | $10.57 | $10.57 | 78,000 | — | — |
| 2019-08-19 | $11.07 | $11.07 | 69,500 | — | — |
| 2019-08-16 | $10.56 | $10.56 | 176,800 | — | — |
| 2019-08-15 | $8.80 | $8.80 | 98,200 | — | — |
| 2019-08-14 | $9.10 | $9.10 | 104,500 | — | — |
| 2019-08-13 | $10.03 | $10.03 | 27,300 | — | — |
| 2019-08-12 | $9.96 | $9.96 | 61,200 | — | — |
| 2019-08-09 | $10.46 | $10.46 | 87,200 | — | — |
| 2019-08-08 | $10.09 | $10.09 | 80,600 | — | — |
| 2019-08-07 | $10.16 | $10.16 | 91,400 | — | — |
| 2019-08-06 | $10.54 | $10.54 | 42,300 | — | — |
| 2019-08-05 | $10.97 | $10.97 | 50,900 | — | — |
| 2019-08-02 | $11.28 | $11.28 | 130,400 | — | — |
| 2019-08-01 | $11.58 | $11.58 | 406,500 | — | — |
| 2019-07-31 | $13.61 | $13.61 | 175,100 | — | — |
| 2019-07-30 | $14.03 | $14.03 | 203,500 | — | — |
| 2019-07-29 | $12.47 | $12.47 | 103,600 | — | — |
| 2019-07-26 | $11.56 | $11.56 | 60,800 | — | — |
| 2019-07-25 | $11.35 | $11.35 | 38,600 | — | — |
| 2019-07-24 | $11.80 | $11.80 | 50,400 | — | — |
| 2019-07-23 | $11.49 | $11.49 | 217,400 | — | — |
| 2019-07-22 | $11.62 | $11.62 | 249,800 | — | — |
| 2019-07-19 | $10.77 | $10.77 | 298,900 | — | — |
| 2019-07-18 | $9.49 | $9.49 | 102,300 | — | — |
| 2019-07-17 | $9.10 | $9.10 | 25,600 | — | — |
| 2019-07-16 | $9.16 | $9.16 | 24,300 | — | — |
| 2019-07-15 | $8.94 | $8.94 | 16,600 | — | — |
| 2019-07-12 | $9.05 | $9.05 | 45,800 | — | — |
| 2019-07-11 | $8.99 | $8.99 | 48,800 | — | — |
| 2019-07-10 | $9.59 | $9.59 | 44,700 | — | — |
| 2019-07-09 | $8.93 | $8.93 | 38,800 | — | — |
| 2019-07-08 | $9.27 | $9.27 | 63,300 | — | — |
| 2019-07-05 | $9.54 | $9.54 | 17,700 | — | — |
| 2019-07-03 | $9.34 | $9.34 | 24,300 | — | — |
| 2019-07-02 | $9.41 | $9.41 | 34,000 | — | — |
| 2019-07-01 | $9.50 | $9.50 | 32,300 | — | — |
| 2019-06-28 | $9.44 | $9.44 | 75,900 | — | — |
| 2019-06-27 | $9.68 | $9.68 | 103,600 | — | — |
| 2019-06-26 | $9.73 | $9.73 | 49,000 | — | — |
| 2019-06-25 | $9.79 | $9.79 | 79,400 | — | — |
| 2019-06-24 | $9.79 | $9.79 | 131,500 | — | — |
| 2019-06-21 | $9.74 | $9.74 | 257,300 | — | — |
| 2019-06-20 | $8.76 | $8.76 | 269,300 | — | — |
| 2019-06-19 | $7.90 | $7.90 | 568,300 | — | — |
| 2019-06-18 | $5.78 | $5.78 | 25,800 | — | — |
| 2019-06-17 | $6.07 | $6.07 | 25,500 | — | — |
| 2019-06-14 | $6.35 | $6.35 | 38,700 | — | — |
| 2019-06-13 | $6.94 | $6.94 | 40,700 | — | — |
| 2019-06-12 | $6.29 | $6.29 | 33,100 | — | — |
| 2019-06-11 | $6.56 | $6.56 | 50,100 | — | — |
| 2019-06-10 | $6.77 | $6.77 | 29,100 | — | — |
| 2019-06-07 | $6.62 | $6.62 | 46,800 | — | — |
| 2019-06-06 | $6.72 | $6.72 | 7,500 | — | — |
| 2019-06-05 | $6.82 | $6.82 | 15,600 | — | — |
| 2019-06-04 | $7.07 | $7.07 | 6,100 | — | — |
| 2019-06-03 | $7.19 | $7.19 | 14,300 | — | — |
| 2019-05-31 | $6.98 | $6.98 | 35,800 | — | — |
| 2019-05-30 | $6.57 | $6.57 | 25,600 | — | — |
| 2019-05-29 | $6.88 | $6.88 | 8,400 | — | — |
| 2019-05-28 | $7.12 | $7.12 | 11,500 | — | — |
| 2019-05-24 | $6.45 | $6.45 | 7,200 | — | — |
| 2019-05-23 | $6.23 | $6.23 | 11,400 | — | — |
| 2019-05-22 | $6.40 | $6.40 | 19,700 | — | — |
| 2019-05-21 | $6.41 | $6.41 | 10,100 | — | — |
| 2019-05-20 | $6.15 | $6.15 | 26,000 | — | — |
| 2019-05-17 | $6.23 | $6.23 | 8,100 | — | — |
| 2019-05-16 | $6.17 | $6.17 | 37,300 | — | — |
| 2019-05-15 | $5.86 | $5.86 | 20,400 | — | — |
| 2019-05-14 | $5.97 | $5.97 | 12,000 | — | — |
| 2019-05-13 | $5.80 | $5.80 | 51,300 | — | — |
| 2019-05-10 | $6.68 | $6.68 | 7,200 | — | — |
| 2019-05-09 | $6.75 | $6.75 | 45,000 | — | — |
| 2019-05-08 | $6.95 | $6.95 | 64,000 | — | — |
| 2019-05-07 | $7.08 | $7.08 | 18,100 | — | — |
| 2019-05-06 | $6.91 | $6.91 | 18,000 | — | — |
| 2019-05-03 | $7.23 | $7.23 | 14,800 | — | — |
| 2019-05-02 | $7.30 | $7.30 | 6,500 | — | — |
| 2019-05-01 | $7.32 | $7.32 | 44,600 | — | — |
| 2019-04-30 | $7.59 | $7.59 | 35,900 | — | — |
| 2019-04-29 | $7.88 | $7.88 | 75,500 | — | — |
| 2019-04-26 | $8.04 | $8.04 | 16,300 | — | — |
| 2019-04-25 | $7.79 | $7.79 | 32,900 | — | — |
| 2019-04-24 | $7.48 | $7.48 | 27,400 | — | — |
| 2019-04-23 | $7.25 | $7.25 | 47,100 | — | — |
| 2019-04-22 | $7.51 | $7.51 | 20,000 | — | — |
| 2019-04-18 | $7.50 | $7.50 | 9,400 | — | — |
| 2019-04-17 | $7.44 | $7.44 | 21,000 | — | — |
| 2019-04-16 | $7.80 | $7.80 | 30,400 | — | — |
| 2019-04-15 | $7.65 | $7.65 | 36,600 | — | — |
| 2019-04-12 | $7.82 | $7.82 | 29,000 | — | — |
| 2019-04-11 | $7.76 | $7.76 | 53,100 | — | — |
| 2019-04-10 | $7.92 | $7.92 | 44,800 | — | — |
| 2019-04-09 | $8.12 | $8.12 | 182,100 | — | — |
| 2019-04-08 | $8.09 | $8.09 | 94,000 | — | — |
| 2019-04-05 | $7.90 | $7.90 | 131,800 | — | — |
| 2019-04-04 | $7.91 | $7.91 | 71,800 | — | — |
| 2019-04-03 | $8.34 | $8.34 | 147,200 | — | — |
| 2019-04-02 | $7.65 | $7.65 | 110,200 | — | — |
| 2019-04-01 | $7.44 | $7.44 | 134,600 | — | — |
| 2019-03-29 | $6.83 | $6.83 | 101,700 | — | — |
| 2019-03-28 | $6.49 | $6.49 | 69,400 | — | — |
| 2019-03-27 | $6.38 | $6.38 | 144,200 | — | — |
| 2019-03-26 | $5.43 | $5.43 | 70,000 | — | — |
| 2019-03-25 | $5.15 | $5.15 | 37,000 | — | — |
| 2019-03-22 | $5.16 | $5.16 | 38,200 | — | — |
| 2019-03-21 | $5.49 | $5.49 | 10,500 | — | — |
| 2019-03-20 | $5.45 | $5.45 | 14,700 | — | — |
| 2019-03-19 | $5.37 | $5.37 | 113,900 | — | — |
| 2019-03-18 | $5.30 | $5.30 | 72,400 | — | — |
| 2019-03-15 | $5.00 | $5.00 | 39,200 | — | — |
| 2019-03-14 | $4.97 | $4.97 | 52,100 | — | — |
| 2019-03-13 | $5.03 | $5.03 | 87,000 | — | — |
| 2019-03-12 | $4.70 | $4.70 | 75,100 | — | — |
| 2019-03-11 | $4.42 | $4.42 | 15,500 | — | — |
| 2019-03-08 | $4.66 | $4.66 | 15,900 | — | — |
| 2019-03-07 | $4.63 | $4.63 | 50,200 | — | — |
| 2019-03-06 | $4.73 | $4.73 | 72,900 | — | — |
| 2019-03-05 | $5.07 | $5.07 | 11,400 | — | — |
| 2019-03-04 | $5.09 | $5.09 | 19,200 | — | — |
| 2019-03-01 | $5.55 | $5.55 | 63,900 | — | — |
| 2019-02-28 | $5.04 | $5.04 | 24,800 | — | — |
| 2019-02-27 | $4.96 | $4.96 | 109,300 | — | — |
| 2019-02-26 | $4.99 | $4.99 | 59,700 | — | — |
| 2019-02-25 | $4.90 | $4.90 | 217,000 | — | — |
| 2019-02-22 | $4.87 | $4.87 | 91,200 | — | — |
| 2019-02-21 | $5.05 | $5.05 | 72,900 | — | — |
| 2019-02-20 | $4.97 | $4.97 | 25,400 | — | — |
| 2019-02-19 | $4.84 | $4.84 | 16,700 | — | — |
| 2019-02-15 | $4.95 | $4.95 | 154,600 | — | — |
| 2019-02-14 | $4.95 | $4.95 | 8,200 | — | — |
| 2019-02-13 | $4.99 | $4.99 | 25,100 | — | — |
| 2019-02-12 | $5.00 | $5.00 | 25,800 | — | — |
| 2019-02-11 | $5.00 | $5.00 | 55,800 | — | — |
| 2019-02-08 | $5.26 | $5.26 | 6,700 | — | — |
| 2019-02-07 | $4.99 | $4.99 | 47,200 | — | — |
| 2019-02-06 | $4.94 | $4.94 | 6,900 | — | — |
| 2019-02-05 | $4.99 | $4.99 | 13,300 | — | — |
| 2019-02-04 | $4.95 | $4.95 | 8,900 | — | — |
| 2019-02-01 | $5.00 | $5.00 | 16,000 | — | — |
| 2019-01-31 | $5.00 | $5.00 | 9,500 | — | — |
| 2019-01-30 | $5.00 | $5.00 | 23,200 | — | — |
| 2019-01-29 | $5.18 | $5.18 | 288,800 | — | — |
| 2019-01-28 | $5.00 | $5.00 | 42,600 | — | — |
| 2019-01-25 | $5.06 | $5.06 | 9,100 | — | — |
| 2019-01-24 | $4.92 | $4.92 | 4,800 | — | — |
| 2019-01-23 | $4.98 | $4.98 | 1,700 | — | — |
| 2019-01-22 | $4.94 | $4.94 | 23,500 | — | — |
| 2019-01-18 | $5.02 | $5.02 | 20,800 | — | — |
| 2019-01-17 | $5.15 | $5.15 | 2,500 | — | — |
| 2019-01-16 | $5.10 | $5.10 | 26,200 | — | — |
| 2019-01-15 | $5.10 | $5.10 | 9,300 | — | — |
| 2019-01-14 | $5.00 | $5.00 | 21,600 | — | — |
| 2019-01-11 | $5.00 | $5.00 | 17,700 | — | — |
| 2019-01-10 | $5.31 | $5.31 | 11,500 | — | — |
| 2019-01-09 | $5.41 | $5.41 | 12,400 | — | — |
| 2019-01-08 | $5.41 | $5.41 | 5,600 | — | — |
| 2019-01-07 | $5.28 | $5.28 | 4,800 | — | — |
| 2019-01-04 | $5.13 | $5.13 | 6,900 | — | — |
| 2019-01-03 | $4.85 | $4.85 | 8,400 | — | — |
| 2019-01-02 | $4.69 | $4.69 | 11,000 | — | — |