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
- 2018-07-25 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 | $7.47 | $7.47 | 4,785,000 | — | — |
| 2019-12-30 | $7.19 | $7.19 | 5,713,200 | — | — |
| 2019-12-27 | $6.37 | $6.37 | 2,781,500 | — | — |
| 2019-12-26 | $6.50 | $6.50 | 1,923,600 | — | — |
| 2019-12-24 | $6.61 | $6.61 | 843,100 | — | — |
| 2019-12-23 | $6.53 | $6.53 | 4,074,100 | — | — |
| 2019-12-20 | $6.57 | $6.57 | 2,474,800 | — | — |
| 2019-12-19 | $6.31 | $6.31 | 5,512,600 | — | — |
| 2019-12-18 | $7.23 | $7.23 | 4,977,100 | — | — |
| 2019-12-17 | $6.62 | $6.62 | 1,991,900 | — | — |
| 2019-12-16 | $6.68 | $6.68 | 3,449,800 | — | — |
| 2019-12-13 | $6.78 | $6.78 | 2,807,400 | — | — |
| 2019-12-12 | $6.21 | $6.21 | 3,110,300 | — | — |
| 2019-12-11 | $5.64 | $5.64 | 1,534,300 | — | — |
| 2019-12-10 | $5.19 | $5.19 | 1,655,400 | — | — |
| 2019-12-09 | $5.33 | $5.33 | 1,608,400 | — | — |
| 2019-12-06 | $5.28 | $5.28 | 2,335,800 | — | — |
| 2019-12-05 | $5.47 | $5.47 | 2,094,300 | — | — |
| 2019-12-04 | $5.55 | $5.55 | 3,364,500 | — | — |
| 2019-12-03 | $5.98 | $5.98 | 1,953,300 | — | — |
| 2019-12-02 | $6.27 | $6.27 | 2,028,700 | — | — |
| 2019-11-29 | $6.52 | $6.52 | 1,379,100 | — | — |
| 2019-11-27 | $6.30 | $6.30 | 1,524,700 | — | — |
| 2019-11-26 | $6.30 | $6.30 | 2,393,700 | — | — |
| 2019-11-25 | $6.27 | $6.27 | 2,157,300 | — | — |
| 2019-11-22 | $6.25 | $6.25 | 1,502,500 | — | — |
| 2019-11-21 | $6.14 | $6.14 | 2,371,500 | — | — |
| 2019-11-20 | $6.48 | $6.48 | 2,853,700 | — | — |
| 2019-11-19 | $6.38 | $6.38 | 3,158,500 | — | — |
| 2019-11-18 | $6.63 | $6.63 | 3,952,900 | — | — |
| 2019-11-15 | $6.53 | $6.53 | 7,254,200 | — | — |
| 2019-11-14 | $5.90 | $5.90 | 3,897,600 | — | — |
| 2019-11-13 | $5.27 | $5.27 | 3,517,100 | — | — |
| 2019-11-12 | $5.56 | $5.56 | 4,955,000 | — | — |
| 2019-11-11 | $5.50 | $5.50 | 5,343,400 | — | — |
| 2019-11-08 | $5.17 | $5.17 | 9,478,200 | — | — |
| 2019-11-07 | $4.30 | $4.30 | 4,731,700 | — | — |
| 2019-11-06 | $3.69 | $3.69 | 2,331,200 | — | — |
| 2019-11-05 | $3.71 | $3.71 | 2,648,700 | — | — |
| 2019-11-04 | $3.74 | $3.74 | 4,220,600 | — | — |
| 2019-11-01 | $3.34 | $3.34 | 2,899,700 | — | — |
| 2019-10-31 | $3.06 | $3.06 | 1,964,300 | — | — |
| 2019-10-30 | $2.96 | $2.96 | 2,803,000 | — | — |
| 2019-10-29 | $2.70 | $2.70 | 1,827,800 | — | — |
| 2019-10-28 | $2.83 | $2.83 | 1,923,000 | — | — |
| 2019-10-25 | $2.72 | $2.72 | 3,093,900 | — | — |
| 2019-10-24 | $2.67 | $2.67 | 3,288,300 | — | — |
| 2019-10-23 | $2.73 | $2.73 | 2,065,700 | — | — |
| 2019-10-22 | $2.73 | $2.73 | 3,243,100 | — | — |
| 2019-10-21 | $2.94 | $2.94 | 1,351,300 | — | — |
| 2019-10-18 | $2.90 | $2.90 | 2,033,700 | — | — |
| 2019-10-17 | $2.87 | $2.87 | 2,191,800 | — | — |
| 2019-10-16 | $2.95 | $2.95 | 2,014,500 | — | — |
| 2019-10-15 | $2.97 | $2.97 | 2,342,400 | — | — |
| 2019-10-14 | $2.91 | $2.91 | 3,682,700 | — | — |
| 2019-10-11 | $3.17 | $3.17 | 2,586,300 | — | — |
| 2019-10-10 | $3.37 | $3.37 | 3,628,300 | — | — |
| 2019-10-09 | $3.07 | $3.07 | 1,343,700 | — | — |
| 2019-10-08 | $3.08 | $3.08 | 1,194,200 | — | — |
| 2019-10-07 | $3.24 | $3.24 | 1,244,200 | — | — |
| 2019-10-04 | $3.21 | $3.21 | 1,135,800 | — | — |
| 2019-10-03 | $3.19 | $3.19 | 1,498,900 | — | — |
| 2019-10-02 | $3.10 | $3.10 | 1,917,400 | — | — |
| 2019-10-01 | $3.16 | $3.16 | 2,149,100 | — | — |
| 2019-09-30 | $3.25 | $3.25 | 2,288,800 | — | — |
| 2019-09-27 | $3.46 | $3.46 | 4,131,600 | — | — |
| 2019-09-26 | $3.49 | $3.49 | 1,664,000 | — | — |
| 2019-09-25 | $3.47 | $3.47 | 1,858,700 | — | — |
| 2019-09-24 | $3.24 | $3.24 | 1,716,500 | — | — |
| 2019-09-23 | $3.43 | $3.43 | 2,103,300 | — | — |
| 2019-09-20 | $3.32 | $3.32 | 3,548,500 | — | — |
| 2019-09-19 | $3.55 | $3.55 | 4,094,500 | — | — |
| 2019-09-18 | $3.34 | $3.34 | 4,871,500 | — | — |
| 2019-09-17 | $3.31 | $3.31 | 11,176,600 | — | — |
| 2019-09-16 | $4.19 | $4.19 | 2,569,500 | — | — |
| 2019-09-13 | $4.44 | $4.44 | 1,823,700 | — | — |
| 2019-09-12 | $4.62 | $4.62 | 1,692,400 | — | — |
| 2019-09-11 | $4.89 | $4.89 | 3,258,000 | — | — |
| 2019-09-10 | $4.56 | $4.56 | 1,921,600 | — | — |
| 2019-09-09 | $4.67 | $4.67 | 1,675,300 | — | — |
| 2019-09-06 | $4.78 | $4.78 | 1,459,200 | — | — |
| 2019-09-05 | $4.63 | $4.63 | 1,705,900 | — | — |
| 2019-09-04 | $4.49 | $4.49 | 1,286,600 | — | — |
| 2019-09-03 | $4.45 | $4.45 | 1,539,700 | — | — |
| 2019-08-30 | $4.48 | $4.48 | 2,096,400 | — | — |
| 2019-08-29 | $4.18 | $4.18 | 3,077,600 | — | — |
| 2019-08-28 | $4.27 | $4.27 | 3,101,700 | — | — |
| 2019-08-27 | $4.40 | $4.40 | 2,249,700 | — | — |
| 2019-08-26 | $4.67 | $4.67 | 1,743,100 | — | — |
| 2019-08-23 | $4.65 | $4.65 | 2,637,900 | — | — |
| 2019-08-22 | $4.97 | $4.97 | 2,339,400 | — | — |
| 2019-08-21 | $5.30 | $5.30 | 1,817,500 | — | — |
| 2019-08-20 | $5.49 | $5.49 | 2,020,200 | — | — |
| 2019-08-19 | $5.40 | $5.40 | 2,504,900 | — | — |
| 2019-08-16 | $5.12 | $5.12 | 2,736,400 | — | — |
| 2019-08-15 | $4.95 | $4.95 | 3,828,800 | — | — |
| 2019-08-14 | $4.91 | $4.91 | 7,410,000 | — | — |
| 2019-08-13 | $4.60 | $4.60 | 19,436,600 | — | — |
| 2019-08-12 | $8.00 | $8.00 | 1,359,000 | — | — |
| 2019-08-09 | $8.56 | $8.56 | 1,330,500 | — | — |
| 2019-08-08 | $8.92 | $8.92 | 1,252,800 | — | — |
| 2019-08-07 | $9.14 | $9.14 | 1,618,900 | — | — |
| 2019-08-06 | $9.22 | $9.22 | 1,028,700 | — | — |
| 2019-08-05 | $9.62 | $9.62 | 1,458,900 | — | — |
| 2019-08-02 | $10.24 | $10.24 | 808,200 | — | — |
| 2019-08-01 | $10.21 | $10.21 | 1,289,500 | — | — |
| 2019-07-31 | $10.45 | $10.45 | 2,126,100 | — | — |
| 2019-07-30 | $10.16 | $10.16 | 1,108,600 | — | — |
| 2019-07-29 | $10.32 | $10.32 | 767,000 | — | — |
| 2019-07-26 | $10.65 | $10.65 | 716,500 | — | — |
| 2019-07-25 | $10.63 | $10.63 | 833,600 | — | — |
| 2019-07-24 | $10.91 | $10.91 | 1,225,100 | — | — |
| 2019-07-23 | $10.50 | $10.50 | 1,025,700 | — | — |
| 2019-07-22 | $10.66 | $10.66 | 1,773,000 | — | — |
| 2019-07-19 | $11.00 | $11.00 | 759,700 | — | — |
| 2019-07-18 | $11.43 | $11.43 | 1,006,700 | — | — |
| 2019-07-17 | $11.60 | $11.60 | 1,125,100 | — | — |
| 2019-07-16 | $12.00 | $12.00 | 1,366,400 | — | — |
| 2019-07-15 | $12.31 | $12.31 | 1,037,000 | — | — |
| 2019-07-12 | $13.06 | $13.06 | 1,070,300 | — | — |
| 2019-07-11 | $12.74 | $12.74 | 1,094,300 | — | — |
| 2019-07-10 | $13.05 | $13.05 | 1,136,900 | — | — |
| 2019-07-09 | $12.96 | $12.96 | 546,100 | — | — |
| 2019-07-08 | $12.92 | $12.92 | 753,800 | — | — |
| 2019-07-05 | $12.81 | $12.81 | 881,500 | — | — |
| 2019-07-03 | $12.41 | $12.41 | 585,700 | — | — |
| 2019-07-02 | $12.63 | $12.63 | 2,645,300 | — | — |
| 2019-07-01 | $12.51 | $12.51 | 2,297,400 | — | — |
| 2019-06-28 | $12.27 | $12.27 | 8,383,200 | — | — |
| 2019-06-27 | $11.64 | $11.64 | 1,165,000 | — | — |
| 2019-06-26 | $11.82 | $11.82 | 1,295,800 | — | — |
| 2019-06-25 | $11.53 | $11.53 | 1,394,300 | — | — |
| 2019-06-24 | $11.56 | $11.56 | 1,288,800 | — | — |
| 2019-06-21 | $11.72 | $11.72 | 1,653,900 | — | — |
| 2019-06-20 | $12.44 | $12.44 | 2,072,800 | — | — |
| 2019-06-19 | $12.17 | $12.17 | 1,204,800 | — | — |
| 2019-06-18 | $12.07 | $12.07 | 925,000 | — | — |
| 2019-06-17 | $11.79 | $11.79 | 1,302,500 | — | — |
| 2019-06-14 | $11.11 | $11.11 | 1,282,000 | — | — |
| 2019-06-13 | $11.29 | $11.29 | 1,673,700 | — | — |
| 2019-06-12 | $10.50 | $10.50 | 924,100 | — | — |
| 2019-06-11 | $10.48 | $10.48 | 1,127,200 | — | — |
| 2019-06-10 | $10.43 | $10.43 | 1,408,000 | — | — |
| 2019-06-07 | $10.22 | $10.22 | 1,415,500 | — | — |
| 2019-06-06 | $10.10 | $10.10 | 1,183,700 | — | — |
| 2019-06-05 | $10.74 | $10.74 | 754,000 | — | — |
| 2019-06-04 | $10.80 | $10.80 | 708,600 | — | — |
| 2019-06-03 | $10.71 | $10.71 | 742,400 | — | — |
| 2019-05-31 | $10.80 | $10.80 | 1,037,800 | — | — |
| 2019-05-30 | $10.86 | $10.86 | 767,900 | — | — |
| 2019-05-29 | $11.12 | $11.12 | 738,000 | — | — |
| 2019-05-28 | $11.27 | $11.27 | 1,621,500 | — | — |
| 2019-05-24 | $11.17 | $11.17 | 864,700 | — | — |
| 2019-05-23 | $11.63 | $11.63 | 862,200 | — | — |
| 2019-05-22 | $12.00 | $12.00 | 1,591,100 | — | — |
| 2019-05-21 | $12.28 | $12.28 | 977,800 | — | — |
| 2019-05-20 | $11.72 | $11.72 | 1,107,300 | — | — |
| 2019-05-17 | $11.90 | $11.90 | 2,810,800 | — | — |
| 2019-05-16 | $12.99 | $12.99 | 1,127,700 | — | — |
| 2019-05-15 | $13.35 | $13.35 | 810,500 | — | — |
| 2019-05-14 | $13.67 | $13.67 | 1,010,500 | — | — |
| 2019-05-13 | $13.20 | $13.20 | 1,016,900 | — | — |
| 2019-05-10 | $13.37 | $13.37 | 883,600 | — | — |
| 2019-05-09 | $13.70 | $13.70 | 1,249,300 | — | — |
| 2019-05-08 | $13.34 | $13.34 | 1,802,300 | — | — |
| 2019-05-07 | $14.16 | $14.16 | 2,691,000 | — | — |
| 2019-05-06 | $14.72 | $14.72 | 1,489,100 | — | — |
| 2019-05-03 | $15.26 | $15.26 | 2,326,100 | — | — |
| 2019-05-02 | $14.13 | $14.13 | 1,325,800 | — | — |
| 2019-05-01 | $14.32 | $14.32 | 2,036,400 | — | — |
| 2019-04-30 | $13.62 | $13.62 | 2,267,200 | — | — |
| 2019-04-29 | $13.16 | $13.16 | 3,887,900 | — | — |
| 2019-04-26 | $12.30 | $12.30 | 782,700 | — | — |
| 2019-04-25 | $12.34 | $12.34 | 565,000 | — | — |
| 2019-04-24 | $12.93 | $12.93 | 433,100 | — | — |
| 2019-04-23 | $12.86 | $12.86 | 898,800 | — | — |
| 2019-04-22 | $12.98 | $12.98 | 528,500 | — | — |
| 2019-04-18 | $12.96 | $12.96 | 698,700 | — | — |
| 2019-04-17 | $12.94 | $12.94 | 1,548,500 | — | — |
| 2019-04-16 | $12.44 | $12.44 | 790,000 | — | — |
| 2019-04-15 | $11.89 | $11.89 | 767,900 | — | — |
| 2019-04-12 | $12.39 | $12.39 | 666,800 | — | — |
| 2019-04-11 | $12.51 | $12.51 | 1,044,300 | — | — |
| 2019-04-10 | $11.98 | $11.98 | 740,100 | — | — |
| 2019-04-09 | $12.34 | $12.34 | 772,300 | — | — |
| 2019-04-08 | $12.38 | $12.38 | 1,031,600 | — | — |
| 2019-04-05 | $12.65 | $12.65 | 1,114,900 | — | — |
| 2019-04-04 | $12.68 | $12.68 | 767,200 | — | — |
| 2019-04-03 | $13.30 | $13.30 | 1,496,300 | — | — |
| 2019-04-02 | $12.98 | $12.98 | 1,223,100 | — | — |
| 2019-04-01 | $12.87 | $12.87 | 1,150,900 | — | — |
| 2019-03-29 | $12.92 | $12.92 | 929,700 | — | — |
| 2019-03-28 | $12.16 | $12.16 | 913,100 | — | — |
| 2019-03-27 | $12.27 | $12.27 | 1,007,500 | — | — |
| 2019-03-26 | $11.99 | $11.99 | 1,202,300 | — | — |
| 2019-03-25 | $11.80 | $11.80 | 1,270,100 | — | — |
| 2019-03-22 | $11.80 | $11.80 | 1,461,600 | — | — |
| 2019-03-21 | $12.55 | $12.55 | 2,663,700 | — | — |
| 2019-03-20 | $12.66 | $12.66 | 718,900 | — | — |
| 2019-03-19 | $12.93 | $12.93 | 1,269,000 | — | — |
| 2019-03-18 | $12.92 | $12.92 | 1,298,300 | — | — |
| 2019-03-15 | $12.90 | $12.90 | 1,564,000 | — | — |
| 2019-03-14 | $12.53 | $12.53 | 1,077,300 | — | — |
| 2019-03-13 | $13.27 | $13.27 | 1,474,800 | — | — |
| 2019-03-12 | $13.87 | $13.87 | 1,103,200 | — | — |
| 2019-03-11 | $14.30 | $14.30 | 1,504,400 | — | — |
| 2019-03-08 | $13.50 | $13.50 | 609,500 | — | — |
| 2019-03-07 | $14.28 | $14.28 | 755,100 | — | — |
| 2019-03-06 | $14.12 | $14.12 | 986,800 | — | — |
| 2019-03-05 | $15.26 | $15.26 | 601,800 | — | — |
| 2019-03-04 | $15.13 | $15.13 | 1,272,400 | — | — |
| 2019-03-01 | $16.30 | $16.30 | 1,801,800 | — | — |
| 2019-02-28 | $14.47 | $14.47 | 715,100 | — | — |
| 2019-02-27 | $13.80 | $13.80 | 967,800 | — | — |
| 2019-02-26 | $14.70 | $14.70 | 1,055,400 | — | — |
| 2019-02-25 | $13.98 | $13.98 | 1,507,300 | — | — |
| 2019-02-22 | $14.02 | $14.02 | 1,977,000 | — | — |
| 2019-02-21 | $12.92 | $12.92 | 2,488,900 | — | — |
| 2019-02-20 | $12.36 | $12.36 | 1,162,200 | — | — |
| 2019-02-19 | $11.13 | $11.13 | 1,087,600 | — | — |
| 2019-02-15 | $11.31 | $11.31 | 1,510,300 | — | — |
| 2019-02-14 | $11.69 | $11.69 | 2,769,300 | — | — |
| 2019-02-13 | $11.00 | $11.00 | 2,450,400 | — | — |
| 2019-02-12 | $9.60 | $9.60 | 840,000 | — | — |
| 2019-02-11 | $9.41 | $9.41 | 801,100 | — | — |
| 2019-02-08 | $10.06 | $10.06 | 860,800 | — | — |
| 2019-02-07 | $10.35 | $10.35 | 1,285,700 | — | — |
| 2019-02-06 | $10.16 | $10.16 | 3,706,800 | — | — |
| 2019-02-05 | $10.69 | $10.69 | 1,415,600 | — | — |
| 2019-02-04 | $10.76 | $10.76 | 1,245,200 | — | — |
| 2019-02-01 | $10.23 | $10.23 | 1,714,500 | — | — |
| 2019-01-31 | $9.45 | $9.45 | 2,517,300 | — | — |
| 2019-01-30 | $9.21 | $9.21 | 1,234,700 | — | — |
| 2019-01-29 | $9.88 | $9.88 | 1,265,200 | — | — |
| 2019-01-28 | $10.70 | $10.70 | 937,500 | — | — |
| 2019-01-25 | $11.53 | $11.53 | 570,800 | — | — |
| 2019-01-24 | $11.58 | $11.58 | 663,600 | — | — |
| 2019-01-23 | $12.00 | $12.00 | 237,900 | — | — |
| 2019-01-22 | $12.02 | $12.02 | 727,800 | — | — |
| 2019-01-18 | $12.67 | $12.67 | 494,300 | — | — |
| 2019-01-17 | $13.11 | $13.11 | 436,600 | — | — |
| 2019-01-16 | $12.82 | $12.82 | 253,000 | — | — |
| 2019-01-15 | $12.59 | $12.59 | 442,400 | — | — |
| 2019-01-14 | $12.15 | $12.15 | 174,300 | — | — |
| 2019-01-11 | $12.24 | $12.24 | 387,700 | — | — |
| 2019-01-10 | $12.02 | $12.02 | 474,500 | — | — |
| 2019-01-09 | $12.14 | $12.14 | 643,500 | — | — |
| 2019-01-08 | $12.73 | $12.73 | 329,500 | — | — |
| 2019-01-07 | $12.41 | $12.41 | 391,600 | — | — |
| 2019-01-04 | $11.83 | $11.83 | 659,800 | — | — |
| 2019-01-03 | $10.47 | $10.47 | 386,100 | — | — |
| 2019-01-02 | $10.12 | $10.12 | 606,400 | — | — |