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
- 2013-11-06 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 | $8.93 | $11.66 | 864,200 | — | — |
| 2019-12-30 | $8.93 | $11.66 | 228,200 | — | — |
| 2019-12-27 | $9.25 | $11.87 | 165,400 | — | — |
| 2019-12-26 | $9.42 | $12.09 | 130,300 | — | — |
| 2019-12-24 | $9.34 | $11.98 | 122,800 | — | — |
| 2019-12-23 | $9.22 | $11.83 | 239,400 | — | — |
| 2019-12-20 | $9.02 | $11.57 | 1,396,200 | — | — |
| 2019-12-19 | $9.10 | $11.68 | 243,100 | — | — |
| 2019-12-18 | $9.10 | $11.68 | 210,500 | — | — |
| 2019-12-17 | $8.98 | $11.52 | 312,400 | — | — |
| 2019-12-16 | $9.15 | $11.74 | 418,800 | — | — |
| 2019-12-13 | $9.45 | $12.13 | 165,900 | — | — |
| 2019-12-12 | $9.36 | $12.01 | 124,000 | — | — |
| 2019-12-11 | $9.53 | $12.23 | 87,600 | — | — |
| 2019-12-10 | $9.57 | $12.28 | 66,000 | — | — |
| 2019-12-09 | $9.49 | $12.18 | 81,800 | — | — |
| 2019-12-06 | $9.41 | $12.07 | 162,800 | — | — |
| 2019-12-05 | $9.37 | $12.02 | 151,000 | — | — |
| 2019-12-04 | $9.61 | $12.33 | 126,600 | — | — |
| 2019-12-03 | $9.69 | $12.43 | 74,600 | — | — |
| 2019-12-02 | $9.73 | $12.48 | 80,700 | — | — |
| 2019-11-29 | $9.81 | $12.59 | 39,300 | — | — |
| 2019-11-27 | $10.19 | $13.08 | 113,000 | — | — |
| 2019-11-26 | $10.23 | $13.13 | 184,200 | — | — |
| 2019-11-25 | $10.13 | $13.00 | 111,100 | — | — |
| 2019-11-22 | $9.77 | $12.54 | 65,000 | — | — |
| 2019-11-21 | $9.70 | $12.45 | 78,000 | — | — |
| 2019-11-20 | $9.62 | $12.34 | 105,200 | — | — |
| 2019-11-19 | $9.66 | $12.39 | 74,500 | — | — |
| 2019-11-18 | $9.70 | $12.45 | 62,300 | — | — |
| 2019-11-15 | $9.67 | $12.41 | 82,900 | — | — |
| 2019-11-14 | $9.43 | $12.10 | 85,800 | — | — |
| 2019-11-13 | $9.10 | $11.68 | 197,000 | — | — |
| 2019-11-12 | $9.15 | $11.74 | 90,200 | — | — |
| 2019-11-11 | $9.24 | $11.86 | 56,400 | — | — |
| 2019-11-08 | $9.21 | $11.82 | 67,100 | — | — |
| 2019-11-07 | $9.44 | $12.11 | 79,900 | — | — |
| 2019-11-06 | $9.86 | $12.65 | 106,800 | — | — |
| 2019-11-05 | $10.12 | $12.99 | 105,100 | — | — |
| 2019-11-04 | $9.65 | $12.38 | 88,800 | — | — |
| 2019-11-01 | $9.37 | $12.02 | 88,600 | — | — |
| 2019-10-31 | $9.23 | $11.84 | 121,100 | — | — |
| 2019-10-30 | $9.35 | $12.00 | 88,600 | — | — |
| 2019-10-29 | $9.22 | $11.83 | 68,900 | — | — |
| 2019-10-28 | $9.32 | $11.96 | 99,200 | — | — |
| 2019-10-25 | $9.33 | $11.97 | 95,950 | — | — |
| 2019-10-24 | $9.57 | $12.28 | 217,453 | — | — |
| 2019-10-23 | $9.44 | $12.11 | 56,459 | — | — |
| 2019-10-22 | $9.32 | $11.95 | 96,859 | — | — |
| 2019-10-21 | $9.27 | $11.89 | 117,362 | — | — |
| 2019-10-18 | $9.05 | $11.61 | 93,021 | — | — |
| 2019-10-17 | $9.03 | $11.59 | 87,567 | — | — |
| 2019-10-16 | $9.03 | $11.59 | 87,567 | — | — |
| 2019-10-15 | $9.03 | $11.59 | 89,183 | — | — |
| 2019-10-14 | $8.93 | $11.46 | 103,323 | — | — |
| 2019-10-11 | $8.90 | $11.42 | 109,585 | — | — |
| 2019-10-10 | $8.67 | $11.13 | 136,451 | — | — |
| 2019-10-09 | $8.69 | $11.15 | 158,267 | — | — |
| 2019-10-08 | $8.91 | $11.43 | 95,546 | — | — |
| 2019-10-07 | $9.02 | $11.57 | 133,017 | — | — |
| 2019-10-04 | $9.05 | $11.61 | 103,323 | — | — |
| 2019-10-03 | $9.17 | $11.76 | 221,998 | — | — |
| 2019-10-02 | $9.15 | $11.74 | 130,391 | — | — |
| 2019-10-01 | $9.19 | $11.79 | 190,587 | — | — |
| 2019-09-30 | $9.30 | $11.93 | 161,398 | — | — |
| 2019-09-27 | $9.33 | $11.97 | 123,220 | — | — |
| 2019-09-26 | $9.50 | $11.98 | 165,640 | — | — |
| 2019-09-25 | $9.54 | $12.04 | 165,438 | — | — |
| 2019-09-24 | $9.43 | $11.89 | 103,525 | — | — |
| 2019-09-23 | $9.51 | $12.01 | 105,343 | — | — |
| 2019-09-20 | $9.54 | $12.04 | 508,434 | — | — |
| 2019-09-19 | $9.30 | $11.73 | 87,264 | — | — |
| 2019-09-18 | $9.35 | $11.79 | 113,928 | — | — |
| 2019-09-17 | $9.33 | $11.77 | 83,224 | — | — |
| 2019-09-16 | $9.51 | $12.01 | 136,451 | — | — |
| 2019-09-13 | $9.54 | $12.04 | 169,276 | — | — |
| 2019-09-12 | $9.32 | $11.76 | 178,972 | — | — |
| 2019-09-11 | $9.42 | $11.88 | 181,093 | — | — |
| 2019-09-10 | $9.32 | $11.76 | 369,660 | — | — |
| 2019-09-09 | $9.28 | $11.71 | 128,876 | — | — |
| 2019-09-06 | $9.13 | $11.52 | 154,934 | — | — |
| 2019-09-05 | $8.89 | $11.22 | 175,336 | — | — |
| 2019-09-04 | $8.82 | $11.13 | 130,896 | — | — |
| 2019-09-03 | $8.51 | $10.74 | 252,601 | — | — |
| 2019-08-30 | $9.08 | $11.46 | 345,420 | — | — |
| 2019-08-29 | $8.42 | $10.62 | 117,766 | — | — |
| 2019-08-28 | $8.34 | $10.52 | 216,241 | — | — |
| 2019-08-27 | $8.17 | $10.31 | 205,434 | — | — |
| 2019-08-26 | $8.29 | $10.46 | 157,358 | — | — |
| 2019-08-23 | $8.27 | $10.43 | 147,662 | — | — |
| 2019-08-22 | $8.66 | $10.93 | 191,193 | — | — |
| 2019-08-21 | $8.82 | $11.13 | 114,938 | — | — |
| 2019-08-20 | $9.04 | $11.41 | 119,786 | — | — |
| 2019-08-19 | $9.14 | $11.53 | 139,279 | — | — |
| 2019-08-16 | $9.17 | $11.57 | 231,088 | — | — |
| 2019-08-15 | $8.67 | $10.94 | 204,828 | — | — |
| 2019-08-14 | $8.54 | $10.78 | 185,638 | — | — |
| 2019-08-13 | $8.99 | $11.34 | 129,381 | — | — |
| 2019-08-12 | $9.03 | $11.39 | 177,053 | — | — |
| 2019-08-09 | $8.93 | $11.27 | 322,392 | — | — |
| 2019-08-08 | $8.95 | $11.29 | 226,644 | — | — |
| 2019-08-07 | $8.53 | $10.77 | 294,314 | — | — |
| 2019-08-06 | $8.17 | $10.31 | 145,743 | — | — |
| 2019-08-05 | $8.07 | $10.18 | 309,565 | — | — |
| 2019-08-02 | $8.42 | $10.62 | 163,822 | — | — |
| 2019-08-01 | $8.65 | $10.92 | 377,134 | — | — |
| 2019-07-31 | $9.03 | $11.39 | 168,165 | — | — |
| 2019-07-30 | $9.19 | $11.59 | 152,712 | — | — |
| 2019-07-29 | $9.20 | $11.61 | 134,330 | — | — |
| 2019-07-26 | $9.13 | $11.52 | 169,882 | — | — |
| 2019-07-25 | $9.03 | $11.39 | 105,343 | — | — |
| 2019-07-24 | $9.28 | $11.71 | 199,576 | — | — |
| 2019-07-23 | $9.22 | $11.63 | 233,512 | — | — |
| 2019-07-22 | $9.23 | $11.64 | 209,070 | — | — |
| 2019-07-19 | $9.36 | $11.81 | 207,151 | — | — |
| 2019-07-18 | $9.35 | $11.79 | 229,674 | — | — |
| 2019-07-17 | $9.44 | $11.91 | 200,990 | — | — |
| 2019-07-16 | $9.45 | $11.92 | 274,821 | — | — |
| 2019-07-15 | $9.18 | $11.58 | 159,479 | — | — |
| 2019-07-12 | $9.27 | $11.69 | 257,853 | — | — |
| 2019-07-11 | $9.10 | $11.48 | 365,721 | — | — |
| 2019-07-10 | $9.26 | $11.68 | 330,472 | — | — |
| 2019-07-09 | $9.29 | $11.72 | 159,479 | — | — |
| 2019-07-08 | $9.42 | $11.88 | 133,118 | — | — |
| 2019-07-05 | $9.42 | $11.88 | 129,987 | — | — |
| 2019-07-03 | $9.38 | $11.83 | 61,408 | — | — |
| 2019-07-02 | $9.58 | $12.09 | 177,861 | — | — |
| 2019-07-01 | $9.46 | $11.93 | 156,651 | — | — |
| 2019-06-28 | $9.80 | $12.37 | 394,001 | — | — |
| 2019-06-27 | $9.68 | $12.22 | 213,817 | — | — |
| 2019-06-26 | $9.39 | $11.64 | 239,471 | — | — |
| 2019-06-25 | $9.47 | $11.74 | 198,465 | — | — |
| 2019-06-24 | $9.49 | $11.77 | 212,706 | — | — |
| 2019-06-21 | $9.70 | $12.04 | 705,081 | — | — |
| 2019-06-20 | $9.88 | $12.26 | 157,257 | — | — |
| 2019-06-19 | $9.93 | $12.32 | 157,156 | — | — |
| 2019-06-18 | $9.89 | $12.27 | 293,910 | — | — |
| 2019-06-17 | $9.95 | $12.34 | 154,429 | — | — |
| 2019-06-14 | $9.98 | $12.38 | 146,450 | — | — |
| 2019-06-13 | $10.27 | $12.74 | 199,980 | — | — |
| 2019-06-12 | $10.07 | $12.49 | 229,270 | — | — |
| 2019-06-11 | $10.30 | $12.77 | 205,535 | — | — |
| 2019-06-10 | $10.24 | $12.70 | 184,830 | — | — |
| 2019-06-07 | $9.99 | $12.39 | 179,376 | — | — |
| 2019-06-06 | $9.95 | $12.34 | 186,648 | — | — |
| 2019-06-05 | $10.01 | $12.42 | 181,295 | — | — |
| 2019-06-04 | $9.98 | $12.38 | 149,884 | — | — |
| 2019-06-03 | $10.07 | $12.49 | 271,690 | — | — |
| 2019-05-31 | $10.34 | $12.82 | 185,133 | — | — |
| 2019-05-30 | $10.71 | $13.29 | 215,029 | — | — |
| 2019-05-29 | $11.18 | $13.87 | 234,724 | — | — |
| 2019-05-28 | $11.93 | $14.80 | 313,807 | — | — |
| 2019-05-24 | $11.94 | $14.81 | 64,842 | — | — |
| 2019-05-23 | $11.97 | $14.85 | 81,305 | — | — |
| 2019-05-22 | $12.09 | $15.00 | 70,094 | — | — |
| 2019-05-21 | $12.18 | $15.11 | 96,657 | — | — |
| 2019-05-20 | $12.19 | $15.12 | 130,694 | — | — |
| 2019-05-17 | $12.46 | $15.45 | 93,122 | — | — |
| 2019-05-16 | $12.82 | $15.90 | 107,161 | — | — |
| 2019-05-15 | $12.86 | $15.95 | 268,357 | — | — |
| 2019-05-14 | $12.61 | $15.65 | 278,962 | — | — |
| 2019-05-13 | $12.56 | $15.59 | 121,301 | — | — |
| 2019-05-10 | $12.89 | $15.99 | 96,455 | — | — |
| 2019-05-09 | $12.92 | $16.03 | 142,814 | — | — |
| 2019-05-08 | $13.09 | $16.24 | 74,942 | — | — |
| 2019-05-07 | $13.23 | $16.41 | 235,330 | — | — |
| 2019-05-06 | $13.46 | $16.69 | 195,435 | — | — |
| 2019-05-03 | $13.35 | $16.56 | 99,182 | — | — |
| 2019-05-02 | $12.96 | $16.08 | 179,376 | — | — |
| 2019-05-01 | $13.14 | $16.30 | 423,190 | — | — |
| 2019-04-30 | $13.76 | $17.07 | 122,513 | — | — |
| 2019-04-29 | $13.80 | $17.12 | 145,743 | — | — |
| 2019-04-26 | $13.71 | $17.01 | 181,901 | — | — |
| 2019-04-25 | $13.29 | $16.48 | 58,883 | — | — |
| 2019-04-24 | $13.33 | $16.53 | 108,777 | — | — |
| 2019-04-23 | $13.29 | $16.48 | 103,626 | — | — |
| 2019-04-22 | $13.06 | $16.20 | 132,815 | — | — |
| 2019-04-18 | $13.28 | $16.47 | 58,277 | — | — |
| 2019-04-17 | $13.27 | $16.46 | 127,260 | — | — |
| 2019-04-16 | $13.14 | $16.30 | 115,847 | — | — |
| 2019-04-15 | $12.94 | $16.05 | 129,684 | — | — |
| 2019-04-12 | $12.99 | $16.11 | 186,547 | — | — |
| 2019-04-11 | $13.05 | $16.19 | 115,645 | — | — |
| 2019-04-10 | $13.06 | $16.20 | 134,835 | — | — |
| 2019-04-09 | $12.96 | $16.08 | 301,283 | — | — |
| 2019-04-08 | $13.46 | $16.69 | 133,118 | — | — |
| 2019-04-05 | $13.38 | $16.59 | 145,844 | — | — |
| 2019-04-04 | $13.06 | $16.20 | 243,309 | — | — |
| 2019-04-03 | $13.01 | $16.14 | 227,856 | — | — |
| 2019-04-02 | $12.71 | $15.77 | 136,653 | — | — |
| 2019-04-01 | $12.34 | $15.30 | 323,604 | — | — |
| 2019-03-29 | $12.09 | $15.00 | 470,357 | — | — |
| 2019-03-28 | $12.53 | $15.55 | 289,264 | — | — |
| 2019-03-27 | $12.43 | $15.22 | 189,678 | — | — |
| 2019-03-26 | $12.40 | $15.18 | 397,031 | — | — |
| 2019-03-25 | $12.29 | $15.05 | 196,950 | — | — |
| 2019-03-22 | $12.02 | $14.72 | 209,878 | — | — |
| 2019-03-21 | $12.29 | $15.05 | 219,776 | — | — |
| 2019-03-20 | $12.04 | $14.74 | 334,512 | — | — |
| 2019-03-19 | $11.59 | $14.20 | 103,525 | — | — |
| 2019-03-18 | $11.59 | $14.20 | 216,544 | — | — |
| 2019-03-15 | $11.29 | $13.82 | 1,915,364 | — | — |
| 2019-03-14 | $11.41 | $13.97 | 263,206 | — | — |
| 2019-03-13 | $11.33 | $13.87 | 283,305 | — | — |
| 2019-03-12 | $11.38 | $13.93 | 352,490 | — | — |
| 2019-03-11 | $11.76 | $14.40 | 539,037 | — | — |
| 2019-03-08 | $12.18 | $14.91 | 218,564 | — | — |
| 2019-03-07 | $12.39 | $15.17 | 258,459 | — | — |
| 2019-03-06 | $12.58 | $15.41 | 631,452 | — | — |
| 2019-03-05 | $13.08 | $16.02 | 185,537 | — | — |
| 2019-03-04 | $12.91 | $15.81 | 244,218 | — | — |
| 2019-03-01 | $13.25 | $16.22 | 456,924 | — | — |
| 2019-02-28 | $12.89 | $15.79 | 403,293 | — | — |
| 2019-02-27 | $12.38 | $15.16 | 299,465 | — | — |
| 2019-02-26 | $12.42 | $15.20 | 133,926 | — | — |
| 2019-02-25 | $12.54 | $15.36 | 168,872 | — | — |
| 2019-02-22 | $12.67 | $15.52 | 505,909 | — | — |
| 2019-02-21 | $12.05 | $14.76 | 322,089 | — | — |
| 2019-02-20 | $11.94 | $14.62 | 183,416 | — | — |
| 2019-02-19 | $11.72 | $14.36 | 133,320 | — | — |
| 2019-02-15 | $11.77 | $14.42 | 205,333 | — | — |
| 2019-02-14 | $11.61 | $14.22 | 104,535 | — | — |
| 2019-02-13 | $11.65 | $14.27 | 98,576 | — | — |
| 2019-02-12 | $11.50 | $14.09 | 138,875 | — | — |
| 2019-02-11 | $11.68 | $14.31 | 154,126 | — | — |
| 2019-02-08 | $11.55 | $14.15 | 107,666 | — | — |
| 2019-02-07 | $11.45 | $14.02 | 183,012 | — | — |
| 2019-02-06 | $11.49 | $14.06 | 140,794 | — | — |
| 2019-02-05 | $11.36 | $13.91 | 196,546 | — | — |
| 2019-02-04 | $11.04 | $13.52 | 115,645 | — | — |
| 2019-02-01 | $11.06 | $13.54 | 236,845 | — | — |
| 2019-01-31 | $11.01 | $13.48 | 154,126 | — | — |
| 2019-01-30 | $10.74 | $13.16 | 164,630 | — | — |
| 2019-01-29 | $10.45 | $12.79 | 94,536 | — | — |
| 2019-01-28 | $10.31 | $12.62 | 208,262 | — | — |
| 2019-01-25 | $10.12 | $12.39 | 78,073 | — | — |
| 2019-01-24 | $9.94 | $12.17 | 119,281 | — | — |
| 2019-01-23 | $9.77 | $11.97 | 110,191 | — | — |
| 2019-01-22 | $9.94 | $12.17 | 136,350 | — | — |
| 2019-01-18 | $9.99 | $12.23 | 212,403 | — | — |
| 2019-01-17 | $10.14 | $12.42 | 205,838 | — | — |
| 2019-01-16 | $10.05 | $12.31 | 206,444 | — | — |
| 2019-01-15 | $9.52 | $11.66 | 174,326 | — | — |
| 2019-01-14 | $9.51 | $11.65 | 176,851 | — | — |
| 2019-01-11 | $9.47 | $11.59 | 233,815 | — | — |
| 2019-01-10 | $9.47 | $11.59 | 80,699 | — | — |
| 2019-01-09 | $9.51 | $11.65 | 75,245 | — | — |
| 2019-01-08 | $9.41 | $11.52 | 163,822 | — | — |
| 2019-01-07 | $9.14 | $11.19 | 71,811 | — | — |
| 2019-01-04 | $8.92 | $10.92 | 150,490 | — | — |
| 2019-01-03 | $8.49 | $10.39 | 197,152 | — | — |
| 2019-01-02 | $8.33 | $10.20 | 341,986 | — | — |