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
- 2003-09-29 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 | $7.80 | $7.80 | 6,190 | — | — |
| 2019-12-30 | $8.10 | $8.10 | 6,390 | — | — |
| 2019-12-27 | $8.40 | $8.40 | 2,070 | — | — |
| 2019-12-26 | $8.20 | $8.20 | 2,360 | — | — |
| 2019-12-24 | $8.20 | $8.20 | 3,000 | — | — |
| 2019-12-23 | $9.00 | $9.00 | 2,020 | — | — |
| 2019-12-20 | $9.60 | $9.60 | 2,430 | — | — |
| 2019-12-19 | $10.40 | $10.40 | 20,760 | — | — |
| 2019-12-18 | $7.90 | $7.90 | 1,820 | — | — |
| 2019-12-17 | $7.90 | $7.90 | 1,300 | — | — |
| 2019-12-16 | $8.20 | $8.20 | 1,440 | — | — |
| 2019-12-13 | $8.00 | $8.00 | 1,090 | — | — |
| 2019-12-12 | $8.20 | $8.20 | 3,320 | — | — |
| 2019-12-11 | $8.50 | $8.50 | 1,570 | — | — |
| 2019-12-10 | $8.70 | $8.70 | 390 | — | — |
| 2019-12-09 | $8.90 | $8.90 | 2,670 | — | — |
| 2019-12-06 | $9.10 | $9.10 | 4,470 | — | — |
| 2019-12-05 | $8.80 | $8.80 | 210 | — | — |
| 2019-12-04 | $8.80 | $8.80 | 2,500 | — | — |
| 2019-12-03 | $9.00 | $9.00 | 2,770 | — | — |
| 2019-12-02 | $9.30 | $9.30 | 330 | — | — |
| 2019-11-29 | $9.20 | $9.20 | 680 | — | — |
| 2019-11-27 | $9.60 | $9.60 | 3,290 | — | — |
| 2019-11-26 | $9.80 | $9.80 | 2,010 | — | — |
| 2019-11-25 | $9.50 | $9.50 | 1,720 | — | — |
| 2019-11-22 | $9.90 | $9.90 | 1,170 | — | — |
| 2019-11-21 | $10.00 | $10.00 | 640 | — | — |
| 2019-11-20 | $10.00 | $10.00 | 2,150 | — | — |
| 2019-11-19 | $10.10 | $10.10 | 3,890 | — | — |
| 2019-11-18 | $10.30 | $10.30 | 2,890 | — | — |
| 2019-11-15 | $10.20 | $10.20 | 5,300 | — | — |
| 2019-11-14 | $10.60 | $10.60 | 470 | — | — |
| 2019-11-13 | $10.20 | $10.20 | 290 | — | — |
| 2019-11-12 | $10.50 | $10.50 | 380 | — | — |
| 2019-11-11 | $10.80 | $10.80 | 170 | — | — |
| 2019-11-08 | $10.30 | $10.30 | 1,700 | — | — |
| 2019-11-07 | $10.50 | $10.50 | 1,890 | — | — |
| 2019-11-06 | $10.60 | $10.60 | 1,890 | — | — |
| 2019-11-05 | $11.00 | $11.00 | 1,490 | — | — |
| 2019-11-04 | $11.10 | $11.10 | 2,840 | — | — |
| 2019-11-01 | $11.50 | $11.50 | 2,150 | — | — |
| 2019-10-31 | $11.60 | $11.60 | 1,120 | — | — |
| 2019-10-30 | $11.80 | $11.80 | 1,510 | — | — |
| 2019-10-29 | $11.90 | $11.90 | 730 | — | — |
| 2019-10-28 | $11.50 | $11.50 | 820 | — | — |
| 2019-10-25 | $11.60 | $11.60 | 200 | — | — |
| 2019-10-24 | $11.40 | $11.40 | 710 | — | — |
| 2019-10-23 | $11.70 | $11.70 | 220 | — | — |
| 2019-10-22 | $11.30 | $11.30 | 970 | — | — |
| 2019-10-21 | $10.90 | $10.90 | 250 | — | — |
| 2019-10-18 | $11.20 | $11.20 | 1,230 | — | — |
| 2019-10-17 | $11.50 | $11.50 | 380 | — | — |
| 2019-10-16 | $11.50 | $11.50 | 400 | — | — |
| 2019-10-15 | $11.90 | $11.90 | 2,080 | — | — |
| 2019-10-14 | $11.00 | $11.00 | 270 | — | — |
| 2019-10-11 | $10.70 | $10.70 | 320 | — | — |
| 2019-10-10 | $10.50 | $10.50 | 450 | — | — |
| 2019-10-09 | $10.50 | $10.50 | 40 | — | — |
| 2019-10-08 | $10.80 | $10.80 | 140 | — | — |
| 2019-10-07 | $10.50 | $10.50 | 440 | — | — |
| 2019-10-04 | $10.70 | $10.70 | 30 | — | — |
| 2019-10-03 | $10.70 | $10.70 | 490 | — | — |
| 2019-10-02 | $10.70 | $10.70 | 2,200 | — | — |
| 2019-10-01 | $11.20 | $11.20 | 360 | — | — |
| 2019-09-30 | $11.40 | $11.40 | 1,180 | — | — |
| 2019-09-27 | $11.90 | $11.90 | 190 | — | — |
| 2019-09-26 | $12.00 | $12.00 | 1,230 | — | — |
| 2019-09-25 | $12.00 | $12.00 | 1,080 | — | — |
| 2019-09-24 | $11.70 | $11.70 | 360 | — | — |
| 2019-09-23 | $11.20 | $11.20 | 30 | — | — |
| 2019-09-20 | $11.60 | $11.60 | 960 | — | — |
| 2019-09-19 | $11.50 | $11.50 | 920 | — | — |
| 2019-09-18 | $11.20 | $11.20 | 440 | — | — |
| 2019-09-17 | $11.30 | $11.30 | 2,190 | — | — |
| 2019-09-16 | $10.70 | $10.70 | 640 | — | — |
| 2019-09-13 | $10.90 | $10.90 | 510 | — | — |
| 2019-09-12 | $10.20 | $10.20 | 1,860 | — | — |
| 2019-09-11 | $10.70 | $10.70 | 4,130 | — | — |
| 2019-09-10 | $10.40 | $10.40 | 160 | — | — |
| 2019-09-09 | $10.60 | $10.60 | 380 | — | — |
| 2019-09-06 | $10.20 | $10.20 | 120 | — | — |
| 2019-09-05 | $10.40 | $10.40 | 260 | — | — |
| 2019-09-04 | $10.00 | $10.00 | 2,450 | — | — |
| 2019-09-03 | $10.60 | $10.60 | 510 | — | — |
| 2019-08-30 | $11.20 | $11.20 | 290 | — | — |
| 2019-08-29 | $10.50 | $10.50 | 30 | — | — |
| 2019-08-28 | $11.30 | $11.30 | 500 | — | — |
| 2019-08-27 | $10.80 | $10.80 | 960 | — | — |
| 2019-08-26 | $11.80 | $11.80 | 620 | — | — |
| 2019-08-23 | $10.90 | $10.90 | 740 | — | — |
| 2019-08-22 | $11.40 | $11.40 | 380 | — | — |
| 2019-08-21 | $11.20 | $11.20 | 1,690 | — | — |
| 2019-08-20 | $11.90 | $11.90 | 2,160 | — | — |
| 2019-08-19 | $11.50 | $11.50 | 2,760 | — | — |
| 2019-08-16 | $11.00 | $11.00 | 450 | — | — |
| 2019-08-15 | $11.00 | $11.00 | 3,550 | — | — |
| 2019-08-14 | $11.00 | $11.00 | 6,730 | — | — |
| 2019-08-13 | $9.70 | $9.70 | 1,340 | — | — |
| 2019-08-12 | $9.90 | $9.90 | 2,400 | — | — |
| 2019-08-09 | $9.50 | $9.50 | 2,120 | — | — |
| 2019-08-08 | $9.70 | $9.70 | 2,560 | — | — |
| 2019-08-07 | $9.60 | $9.60 | 1,310 | — | — |
| 2019-08-06 | $9.50 | $9.50 | 2,750 | — | — |
| 2019-08-05 | $9.50 | $9.50 | 970 | — | — |
| 2019-08-02 | $9.50 | $9.50 | 1,680 | — | — |
| 2019-08-01 | $9.80 | $9.80 | 6,840 | — | — |
| 2019-07-31 | $10.10 | $10.10 | 2,710 | — | — |
| 2019-07-30 | $10.50 | $10.50 | 8,690 | — | — |
| 2019-07-29 | $10.80 | $10.80 | 93,210 | — | — |
| 2019-07-26 | $11.20 | $11.20 | 2,500 | — | — |
| 2019-07-25 | $10.80 | $10.80 | 60 | — | — |
| 2019-07-24 | $11.20 | $11.20 | 330 | — | — |
| 2019-07-23 | $11.10 | $11.10 | 5,220 | — | — |
| 2019-07-22 | $11.10 | $11.10 | 1,610 | — | — |
| 2019-07-19 | $11.40 | $11.40 | 740 | — | — |
| 2019-07-18 | $11.20 | $11.20 | 1,010 | — | — |
| 2019-07-17 | $11.90 | $11.90 | 810 | — | — |
| 2019-07-16 | $12.20 | $12.20 | 140 | — | — |
| 2019-07-15 | $12.10 | $12.10 | 690 | — | — |
| 2019-07-12 | $12.50 | $12.50 | 360 | — | — |
| 2019-07-11 | $11.90 | $11.90 | 350 | — | — |
| 2019-07-10 | $12.70 | $12.70 | 2,070 | — | — |
| 2019-07-09 | $12.30 | $12.30 | 480 | — | — |
| 2019-07-08 | $11.50 | $11.50 | 3,450 | — | — |
| 2019-07-05 | $13.00 | $13.00 | 1,280 | — | — |
| 2019-07-03 | $12.20 | $12.20 | 660 | — | — |
| 2019-07-02 | $12.80 | $12.80 | 1,210 | — | — |
| 2019-07-01 | $12.80 | $12.80 | 3,180 | — | — |
| 2019-06-28 | $13.10 | $13.10 | 1,010 | — | — |
| 2019-06-27 | $13.00 | $13.00 | 820 | — | — |
| 2019-06-26 | $13.00 | $13.00 | 120 | — | — |
| 2019-06-25 | $12.80 | $12.80 | 1,160 | — | — |
| 2019-06-24 | $13.40 | $13.40 | 340 | — | — |
| 2019-06-21 | $13.70 | $13.70 | 550 | — | — |
| 2019-06-20 | $13.20 | $13.20 | 3,650 | — | — |
| 2019-06-19 | $13.80 | $13.80 | 980 | — | — |
| 2019-06-18 | $13.60 | $13.60 | 1,320 | — | — |
| 2019-06-17 | $13.70 | $13.70 | 200 | — | — |
| 2019-06-14 | $13.70 | $13.70 | 550 | — | — |
| 2019-06-13 | $14.20 | $14.20 | 890 | — | — |
| 2019-06-12 | $14.90 | $14.90 | 640 | — | — |
| 2019-06-11 | $15.00 | $15.00 | 3,380 | — | — |
| 2019-06-10 | $14.00 | $14.00 | 1,650 | — | — |
| 2019-06-07 | $13.70 | $13.70 | 1,060 | — | — |
| 2019-06-06 | $13.70 | $13.70 | 240 | — | — |
| 2019-06-05 | $13.50 | $13.50 | 2,240 | — | — |
| 2019-06-04 | $13.90 | $13.90 | 860 | — | — |
| 2019-06-03 | $13.70 | $13.70 | 1,280 | — | — |
| 2019-05-31 | $13.10 | $13.10 | 810 | — | — |
| 2019-05-30 | $13.20 | $13.20 | 1,490 | — | — |
| 2019-05-29 | $13.30 | $13.30 | 2,180 | — | — |
| 2019-05-28 | $13.00 | $13.00 | 5,830 | — | — |
| 2019-05-24 | $14.00 | $14.00 | 1,770 | — | — |
| 2019-05-23 | $14.40 | $14.40 | 300 | — | — |
| 2019-05-22 | $15.00 | $15.00 | 420 | — | — |
| 2019-05-21 | $14.70 | $14.70 | 2,180 | — | — |
| 2019-05-20 | $16.00 | $16.00 | 5,320 | — | — |
| 2019-05-17 | $15.60 | $15.60 | 1,320 | — | — |
| 2019-05-16 | $16.30 | $16.30 | 760 | — | — |
| 2019-05-15 | $15.90 | $15.90 | 3,160 | — | — |
| 2019-05-14 | $16.60 | $16.60 | 3,510 | — | — |
| 2019-05-13 | $16.30 | $16.30 | 6,360 | — | — |
| 2019-05-10 | $16.90 | $16.90 | 1,680 | — | — |
| 2019-05-09 | $16.40 | $16.40 | 1,260 | — | — |
| 2019-05-08 | $16.70 | $16.70 | 2,580 | — | — |
| 2019-05-07 | $16.60 | $16.60 | 4,340 | — | — |
| 2019-05-06 | $17.60 | $17.60 | 20,590 | — | — |
| 2019-05-03 | $18.60 | $18.60 | 12,460 | — | — |
| 2019-05-02 | $16.20 | $16.20 | 11,100 | — | — |
| 2019-05-01 | $17.00 | $17.00 | 17,180 | — | — |
| 2019-04-30 | $17.20 | $17.20 | 14,290 | — | — |
| 2019-04-29 | $17.40 | $17.40 | 150,680 | — | — |
| 2019-04-26 | $13.00 | $13.00 | 5,670 | — | — |
| 2019-04-25 | $17.20 | $17.20 | 1,670 | — | — |
| 2019-04-24 | $18.40 | $18.40 | 930 | — | — |
| 2019-04-23 | $18.10 | $18.10 | 1,180 | — | — |
| 2019-04-22 | $17.70 | $17.70 | 690 | — | — |
| 2019-04-18 | $18.40 | $18.40 | 1,680 | — | — |
| 2019-04-17 | $17.90 | $17.90 | 1,250 | — | — |
| 2019-04-16 | $18.30 | $18.30 | 6,650 | — | — |
| 2019-04-15 | $18.50 | $18.50 | 2,510 | — | — |
| 2019-04-12 | $18.00 | $18.00 | 1,460 | — | — |
| 2019-04-11 | $17.70 | $17.70 | 1,740 | — | — |
| 2019-04-10 | $18.80 | $18.80 | 3,740 | — | — |
| 2019-04-09 | $20.60 | $20.60 | 910 | — | — |
| 2019-04-08 | $20.60 | $20.60 | 1,530 | — | — |
| 2019-04-05 | $20.60 | $20.60 | 6,350 | — | — |
| 2019-04-04 | $20.00 | $20.00 | 3,180 | — | — |
| 2019-04-03 | $19.60 | $19.60 | 1,940 | — | — |
| 2019-04-02 | $20.40 | $20.40 | 2,940 | — | — |
| 2019-04-01 | $19.60 | $19.60 | 2,090 | — | — |
| 2019-03-29 | $18.80 | $18.80 | 4,510 | — | — |
| 2019-03-28 | $18.60 | $18.60 | 4,830 | — | — |
| 2019-03-27 | $19.10 | $19.10 | 2,550 | — | — |
| 2019-03-26 | $19.70 | $19.70 | 2,490 | — | — |
| 2019-03-25 | $19.90 | $19.90 | 2,530 | — | — |
| 2019-03-22 | $21.00 | $21.00 | 16,390 | — | — |
| 2019-03-21 | $20.40 | $20.40 | 27,480 | — | — |
| 2019-03-20 | $17.40 | $17.40 | 7,150 | — | — |
| 2019-03-19 | $18.60 | $18.60 | 8,800 | — | — |
| 2019-03-18 | $19.60 | $19.60 | 17,800 | — | — |
| 2019-03-15 | $19.40 | $19.40 | 138,150 | — | — |
| 2019-03-14 | $18.40 | $18.40 | 3,940 | — | — |
| 2019-03-13 | $18.00 | $18.00 | 2,770 | — | — |
| 2019-03-12 | $18.80 | $18.80 | 2,740 | — | — |
| 2019-03-11 | $18.90 | $18.90 | 3,280 | — | — |
| 2019-03-08 | $19.00 | $19.00 | 9,190 | — | — |
| 2019-03-07 | $17.50 | $17.50 | 22,630 | — | — |
| 2019-03-06 | $17.40 | $17.40 | 11,500 | — | — |
| 2019-03-05 | $16.90 | $16.90 | 440 | — | — |
| 2019-03-04 | $16.80 | $16.80 | 530 | — | — |
| 2019-03-01 | $16.30 | $16.30 | 4,620 | — | — |
| 2019-02-28 | $16.10 | $16.10 | 380 | — | — |
| 2019-02-27 | $16.90 | $16.90 | 800 | — | — |
| 2019-02-26 | $16.80 | $16.80 | 390 | — | — |
| 2019-02-25 | $16.50 | $16.50 | 2,060 | — | — |
| 2019-02-22 | $16.90 | $16.90 | 700 | — | — |
| 2019-02-21 | $16.20 | $16.20 | 810 | — | — |
| 2019-02-20 | $16.50 | $16.50 | 1,790 | — | — |
| 2019-02-19 | $16.60 | $16.60 | 700 | — | — |
| 2019-02-15 | $16.20 | $16.20 | 4,570 | — | — |
| 2019-02-14 | $15.60 | $15.60 | 440 | — | — |
| 2019-02-13 | $16.10 | $16.10 | 2,350 | — | — |
| 2019-02-12 | $15.30 | $15.30 | 1,190 | — | — |
| 2019-02-11 | $16.20 | $16.20 | 330 | — | — |
| 2019-02-08 | $16.10 | $16.10 | 1,680 | — | — |
| 2019-02-07 | $15.90 | $15.90 | 1,080 | — | — |
| 2019-02-06 | $15.80 | $15.80 | 3,800 | — | — |
| 2019-02-05 | $16.40 | $16.40 | 2,970 | — | — |
| 2019-02-04 | $16.50 | $16.50 | 5,050 | — | — |
| 2019-02-01 | $15.60 | $15.60 | 18,790 | — | — |
| 2019-01-31 | $16.00 | $16.00 | 85,800 | — | — |
| 2019-01-30 | $14.20 | $14.20 | 8,980 | — | — |
| 2019-01-29 | $14.20 | $14.20 | 56,100 | — | — |
| 2019-01-28 | $15.00 | $15.00 | 750 | — | — |
| 2019-01-25 | $15.40 | $15.40 | 980 | — | — |
| 2019-01-24 | $14.80 | $14.80 | 1,040 | — | — |
| 2019-01-23 | $15.10 | $15.10 | 3,290 | — | — |
| 2019-01-22 | $16.00 | $16.00 | 1,760 | — | — |
| 2019-01-18 | $16.80 | $16.80 | 1,820 | — | — |
| 2019-01-17 | $15.70 | $15.70 | 400 | — | — |
| 2019-01-16 | $15.80 | $15.80 | 2,730 | — | — |
| 2019-01-15 | $16.10 | $16.10 | 6,120 | — | — |
| 2019-01-14 | $15.80 | $15.80 | 5,830 | — | — |
| 2019-01-11 | $16.60 | $16.60 | 2,650 | — | — |
| 2019-01-10 | $17.00 | $17.00 | 4,760 | — | — |
| 2019-01-09 | $16.60 | $16.60 | 4,800 | — | — |
| 2019-01-08 | $17.60 | $17.60 | 8,590 | — | — |
| 2019-01-07 | $16.90 | $16.90 | 8,140 | — | — |
| 2019-01-04 | $17.20 | $17.20 | 21,880 | — | — |
| 2019-01-03 | $17.50 | $17.50 | 71,380 | — | — |
| 2019-01-02 | $19.20 | $19.20 | 1,021,060 | — | — |