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
- 2018-09-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $7.68 | $7.68 | 648,000 |
| 2019-12-30 | $7.42 | $7.42 | 789,500 |
| 2019-12-27 | $7.61 | $7.61 | 648,600 |
| 2019-12-26 | $7.67 | $7.67 | 435,200 |
| 2019-12-24 | $7.74 | $7.74 | 235,600 |
| 2019-12-23 | $7.61 | $7.61 | 538,900 |
| 2019-12-20 | $7.95 | $7.95 | 448,200 |
| 2019-12-19 | $7.99 | $7.99 | 519,200 |
| 2019-12-18 | $7.63 | $7.63 | 874,300 |
| 2019-12-17 | $7.98 | $7.98 | 1,122,300 |
| 2019-12-16 | $8.48 | $8.48 | 518,300 |
| 2019-12-13 | $8.65 | $8.65 | 296,200 |
| 2019-12-12 | $8.57 | $8.57 | 516,300 |
| 2019-12-11 | $8.68 | $8.68 | 403,100 |
| 2019-12-10 | $8.71 | $8.71 | 355,300 |
| 2019-12-09 | $9.19 | $9.19 | 477,300 |
| 2019-12-06 | $8.63 | $8.63 | 509,900 |
| 2019-12-05 | $8.82 | $8.82 | 355,700 |
| 2019-12-04 | $8.94 | $8.94 | 352,400 |
| 2019-12-03 | $9.14 | $9.14 | 578,400 |
| 2019-12-02 | $8.89 | $8.89 | 849,100 |
| 2019-11-29 | $9.73 | $9.73 | 172,000 |
| 2019-11-27 | $9.78 | $9.78 | 515,200 |
| 2019-11-26 | $9.31 | $9.31 | 1,430,900 |
| 2019-11-25 | $9.75 | $9.75 | 924,100 |
| 2019-11-22 | $10.54 | $10.54 | 730,600 |
| 2019-11-21 | $11.69 | $11.69 | 1,016,000 |
| 2019-11-20 | $12.02 | $12.02 | 803,800 |
| 2019-11-19 | $10.87 | $10.87 | 537,200 |
| 2019-11-18 | $10.52 | $10.52 | 880,300 |
| 2019-11-15 | $10.35 | $10.35 | 895,800 |
| 2019-11-14 | $9.55 | $9.55 | 1,059,700 |
| 2019-11-13 | $9.29 | $9.29 | 1,120,000 |
| 2019-11-12 | $10.05 | $10.05 | 735,600 |
| 2019-11-11 | $10.65 | $10.65 | 432,400 |
| 2019-11-08 | $11.09 | $11.09 | 494,700 |
| 2019-11-07 | $10.27 | $10.27 | 832,100 |
| 2019-11-06 | $10.68 | $10.68 | 1,157,200 |
| 2019-11-05 | $11.71 | $11.71 | 409,700 |
| 2019-11-04 | $11.50 | $11.50 | 532,400 |
| 2019-11-01 | $12.10 | $12.10 | 478,200 |
| 2019-10-31 | $12.38 | $12.38 | 355,800 |
| 2019-10-30 | $13.00 | $13.00 | 232,900 |
| 2019-10-29 | $13.34 | $13.34 | 282,500 |
| 2019-10-28 | $13.93 | $13.93 | 377,100 |
| 2019-10-25 | $13.35 | $13.34 | 224,200 |
| 2019-10-24 | $13.00 | $13.00 | 201,500 |
| 2019-10-23 | $13.27 | $13.27 | 151,800 |
| 2019-10-22 | $13.03 | $13.03 | 170,300 |
| 2019-10-21 | $13.30 | $13.30 | 399,700 |
| 2019-10-18 | $13.35 | $13.35 | 135,600 |
| 2019-10-17 | $13.65 | $13.65 | 203,900 |
| 2019-10-16 | $13.35 | $13.35 | 195,600 |
| 2019-10-15 | $13.65 | $13.65 | 267,400 |
| 2019-10-14 | $13.27 | $13.27 | 172,300 |
| 2019-10-11 | $13.32 | $13.32 | 496,100 |
| 2019-10-10 | $13.26 | $13.26 | 408,300 |
| 2019-10-09 | $13.68 | $13.68 | 253,000 |
| 2019-10-08 | $13.37 | $13.37 | 351,700 |
| 2019-10-07 | $14.04 | $14.04 | 429,900 |
| 2019-10-04 | $14.10 | $14.10 | 328,800 |
| 2019-10-03 | $13.75 | $13.75 | 635,200 |
| 2019-10-02 | $13.67 | $13.67 | 1,040,000 |
| 2019-10-01 | $12.36 | $12.36 | 924,900 |
| 2019-09-30 | $13.86 | $13.86 | 414,700 |
| 2019-09-27 | $13.95 | $13.95 | 555,400 |
| 2019-09-26 | $15.07 | $15.07 | 310,800 |
| 2019-09-25 | $14.57 | $14.57 | 858,000 |
| 2019-09-24 | $15.11 | $15.11 | 927,800 |
| 2019-09-23 | $16.05 | $16.05 | 471,400 |
| 2019-09-20 | $16.75 | $16.75 | 277,700 |
| 2019-09-19 | $16.80 | $16.80 | 299,800 |
| 2019-09-18 | $16.55 | $16.55 | 389,500 |
| 2019-09-17 | $17.00 | $17.00 | 473,200 |
| 2019-09-16 | $17.17 | $17.17 | 508,900 |
| 2019-09-13 | $18.03 | $18.03 | 649,200 |
| 2019-09-12 | $17.12 | $17.12 | 562,500 |
| 2019-09-11 | $16.10 | $16.10 | 219,900 |
| 2019-09-10 | $16.39 | $16.39 | 316,700 |
| 2019-09-09 | $16.27 | $16.27 | 447,900 |
| 2019-09-06 | $17.24 | $17.24 | 288,300 |
| 2019-09-05 | $17.33 | $17.33 | 313,500 |
| 2019-09-04 | $17.20 | $17.20 | 305,500 |
| 2019-09-03 | $17.04 | $17.04 | 353,100 |
| 2019-08-30 | $16.51 | $16.51 | 534,300 |
| 2019-08-29 | $17.28 | $17.28 | 613,000 |
| 2019-08-28 | $16.68 | $16.68 | 642,300 |
| 2019-08-27 | $16.00 | $16.00 | 1,188,000 |
| 2019-08-26 | $17.29 | $17.29 | 618,200 |
| 2019-08-23 | $17.98 | $17.98 | 584,100 |
| 2019-08-22 | $18.82 | $18.82 | 369,800 |
| 2019-08-21 | $19.05 | $19.05 | 447,000 |
| 2019-08-20 | $18.49 | $18.49 | 440,800 |
| 2019-08-19 | $19.48 | $19.48 | 447,600 |
| 2019-08-16 | $19.57 | $19.57 | 577,500 |
| 2019-08-15 | $18.73 | $18.73 | 1,264,800 |
| 2019-08-14 | $20.07 | $20.07 | 1,326,400 |
| 2019-08-13 | $21.75 | $21.75 | 617,700 |
| 2019-08-12 | $20.92 | $20.92 | 693,800 |
| 2019-08-09 | $20.40 | $20.40 | 463,500 |
| 2019-08-08 | $20.16 | $20.16 | 798,000 |
| 2019-08-07 | $19.85 | $19.85 | 1,009,700 |
| 2019-08-06 | $20.70 | $20.70 | 2,121,600 |
| 2019-08-05 | $22.99 | $22.99 | 1,523,700 |
| 2019-08-02 | $21.40 | $21.40 | 1,971,300 |
| 2019-08-01 | $20.32 | $20.32 | 2,916,700 |
| 2019-07-31 | $17.60 | $17.60 | 808,100 |
| 2019-07-30 | $17.56 | $17.56 | 1,018,900 |
| 2019-07-29 | $16.69 | $16.69 | 892,200 |
| 2019-07-26 | $15.12 | $15.12 | 365,700 |
| 2019-07-25 | $14.33 | $14.33 | 488,400 |
| 2019-07-24 | $13.77 | $13.77 | 295,400 |
| 2019-07-23 | $14.33 | $14.33 | 705,800 |
| 2019-07-22 | $15.25 | $15.25 | 285,000 |
| 2019-07-19 | $15.52 | $15.52 | 279,200 |
| 2019-07-18 | $15.58 | $15.58 | 453,200 |
| 2019-07-17 | $16.12 | $16.12 | 228,800 |
| 2019-07-16 | $16.50 | $16.50 | 208,700 |
| 2019-07-15 | $16.83 | $16.83 | 285,400 |
| 2019-07-12 | $16.24 | $16.24 | 511,400 |
| 2019-07-11 | $17.06 | $17.06 | 351,000 |
| 2019-07-10 | $17.20 | $17.20 | 423,300 |
| 2019-07-09 | $16.74 | $16.74 | 561,300 |
| 2019-07-08 | $16.83 | $16.83 | 963,100 |
| 2019-07-05 | $18.07 | $18.07 | 861,600 |
| 2019-07-03 | $16.96 | $16.96 | 756,000 |
| 2019-07-02 | $15.86 | $15.86 | 815,700 |
| 2019-07-01 | $15.00 | $15.00 | 302,800 |
| 2019-06-28 | $14.60 | $14.60 | 268,100 |
| 2019-06-27 | $14.30 | $14.30 | 224,000 |
| 2019-06-26 | $13.67 | $13.67 | 188,000 |
| 2019-06-25 | $13.15 | $13.15 | 393,300 |
| 2019-06-24 | $13.80 | $13.80 | 379,000 |
| 2019-06-21 | $14.75 | $14.75 | 578,600 |
| 2019-06-20 | $15.12 | $15.12 | 573,600 |
| 2019-06-19 | $14.23 | $14.23 | 594,800 |
| 2019-06-18 | $12.89 | $12.89 | 619,500 |
| 2019-06-17 | $11.94 | $11.94 | 441,700 |
| 2019-06-14 | $11.06 | $11.06 | 712,700 |
| 2019-06-13 | $12.03 | $12.03 | 330,500 |
| 2019-06-12 | $12.98 | $12.98 | 180,800 |
| 2019-06-11 | $12.96 | $12.96 | 231,600 |
| 2019-06-10 | $13.10 | $13.10 | 263,100 |
| 2019-06-07 | $12.87 | $12.87 | 266,500 |
| 2019-06-06 | $13.06 | $13.06 | 279,600 |
| 2019-06-05 | $13.44 | $13.44 | 308,400 |
| 2019-06-04 | $12.68 | $12.68 | 368,600 |
| 2019-06-03 | $12.48 | $12.48 | 662,800 |
| 2019-05-31 | $13.15 | $13.15 | 502,900 |
| 2019-05-30 | $14.30 | $14.30 | 215,200 |
| 2019-05-29 | $14.04 | $14.04 | 343,500 |
| 2019-05-28 | $14.79 | $14.79 | 508,900 |
| 2019-05-24 | $14.45 | $14.45 | 301,600 |
| 2019-05-23 | $14.57 | $14.57 | 362,100 |
| 2019-05-22 | $15.54 | $15.54 | 202,000 |
| 2019-05-21 | $15.54 | $15.54 | 198,000 |
| 2019-05-20 | $15.72 | $15.72 | 210,700 |
| 2019-05-17 | $15.54 | $15.54 | 275,600 |
| 2019-05-16 | $15.43 | $15.43 | 572,700 |
| 2019-05-15 | $14.84 | $14.84 | 292,600 |
| 2019-05-14 | $14.96 | $14.96 | 343,700 |
| 2019-05-13 | $14.78 | $14.78 | 482,900 |
| 2019-05-10 | $15.30 | $15.30 | 872,000 |
| 2019-05-09 | $14.96 | $14.96 | 1,361,100 |
| 2019-05-08 | $17.30 | $17.30 | 621,800 |
| 2019-05-07 | $18.75 | $18.75 | 289,700 |
| 2019-05-06 | $19.18 | $19.18 | 240,500 |
| 2019-05-03 | $19.66 | $19.66 | 182,600 |
| 2019-05-02 | $18.53 | $18.53 | 218,700 |
| 2019-05-01 | $19.35 | $19.35 | 133,800 |
| 2019-04-30 | $19.25 | $19.25 | 169,000 |
| 2019-04-29 | $19.96 | $19.96 | 256,800 |
| 2019-04-26 | $18.98 | $18.98 | 202,500 |
| 2019-04-25 | $18.50 | $18.50 | 313,200 |
| 2019-04-24 | $19.29 | $19.29 | 327,700 |
| 2019-04-23 | $20.09 | $20.09 | 178,000 |
| 2019-04-22 | $20.33 | $20.33 | 205,700 |
| 2019-04-18 | $20.45 | $20.45 | 346,100 |
| 2019-04-17 | $20.91 | $20.91 | 349,600 |
| 2019-04-16 | $19.36 | $19.36 | 315,300 |
| 2019-04-15 | $18.43 | $18.43 | 506,500 |
| 2019-04-12 | $19.65 | $19.65 | 426,500 |
| 2019-04-11 | $20.04 | $20.04 | 335,600 |
| 2019-04-10 | $21.42 | $21.42 | 299,000 |
| 2019-04-09 | $20.92 | $20.92 | 445,500 |
| 2019-04-08 | $22.13 | $22.13 | 470,000 |
| 2019-04-05 | $21.91 | $21.91 | 516,000 |
| 2019-04-04 | $21.97 | $21.97 | 1,118,600 |
| 2019-04-03 | $24.05 | $24.05 | 966,400 |
| 2019-04-02 | $22.66 | $22.66 | 903,100 |
| 2019-04-01 | $21.14 | $21.14 | 674,200 |
| 2019-03-29 | $19.94 | $19.94 | 588,700 |
| 2019-03-28 | $20.19 | $20.19 | 446,700 |
| 2019-03-27 | $19.49 | $19.49 | 462,800 |
| 2019-03-26 | $20.21 | $20.21 | 226,500 |
| 2019-03-25 | $20.10 | $20.10 | 351,200 |
| 2019-03-22 | $19.99 | $19.99 | 397,400 |
| 2019-03-21 | $19.00 | $19.00 | 340,800 |
| 2019-03-20 | $18.07 | $18.07 | 375,100 |
| 2019-03-19 | $18.41 | $18.41 | 531,100 |
| 2019-03-18 | $16.85 | $16.85 | 325,800 |
| 2019-03-15 | $16.25 | $16.25 | 309,700 |
| 2019-03-14 | $16.05 | $16.05 | 233,600 |
| 2019-03-13 | $15.27 | $15.27 | 443,600 |
| 2019-03-12 | $14.96 | $14.96 | 320,400 |
| 2019-03-11 | $14.22 | $14.22 | 162,700 |
| 2019-03-08 | $13.35 | $13.35 | 182,600 |
| 2019-03-07 | $13.66 | $13.66 | 187,500 |
| 2019-03-06 | $14.24 | $14.24 | 141,500 |
| 2019-03-05 | $14.01 | $14.01 | 108,400 |
| 2019-03-04 | $14.28 | $14.28 | 148,400 |
| 2019-03-01 | $14.60 | $14.60 | 168,900 |
| 2019-02-28 | $15.02 | $15.02 | 110,600 |
| 2019-02-27 | $14.78 | $14.78 | 180,500 |
| 2019-02-26 | $14.25 | $14.25 | 271,800 |
| 2019-02-25 | $13.70 | $13.70 | 299,700 |
| 2019-02-22 | $13.82 | $13.82 | 226,000 |
| 2019-02-21 | $13.47 | $13.47 | 425,100 |
| 2019-02-20 | $14.21 | $14.21 | 216,200 |
| 2019-02-19 | $14.91 | $14.91 | 280,500 |
| 2019-02-15 | $14.98 | $14.98 | 200,000 |
| 2019-02-14 | $15.18 | $15.18 | 123,200 |
| 2019-02-13 | $15.03 | $15.03 | 176,500 |
| 2019-02-12 | $15.17 | $15.17 | 214,300 |
| 2019-02-11 | $14.92 | $14.92 | 316,400 |
| 2019-02-08 | $15.58 | $15.58 | 146,200 |
| 2019-02-07 | $15.03 | $15.03 | 339,700 |
| 2019-02-06 | $14.95 | $14.95 | 610,100 |
| 2019-02-05 | $16.75 | $16.75 | 446,100 |
| 2019-02-04 | $17.10 | $17.10 | 465,000 |
| 2019-02-01 | $16.45 | $16.45 | 419,800 |
| 2019-01-31 | $16.51 | $16.51 | 449,900 |
| 2019-01-30 | $14.67 | $14.67 | 275,300 |
| 2019-01-29 | $14.15 | $14.15 | 433,200 |
| 2019-01-28 | $15.16 | $15.16 | 334,700 |
| 2019-01-25 | $14.41 | $14.41 | 328,900 |
| 2019-01-24 | $13.74 | $13.74 | 165,000 |
| 2019-01-23 | $13.30 | $13.30 | 250,800 |
| 2019-01-22 | $13.50 | $13.50 | 338,300 |
| 2019-01-18 | $13.04 | $13.04 | 171,000 |
| 2019-01-17 | $12.80 | $12.80 | 180,500 |
| 2019-01-16 | $12.80 | $12.80 | 240,700 |
| 2019-01-15 | $12.58 | $12.58 | 303,200 |
| 2019-01-14 | $12.46 | $12.46 | 288,000 |
| 2019-01-11 | $13.07 | $13.07 | 303,900 |
| 2019-01-10 | $13.38 | $13.38 | 346,400 |
| 2019-01-09 | $12.92 | $12.92 | 214,600 |
| 2019-01-08 | $12.70 | $12.70 | 211,800 |
| 2019-01-07 | $12.30 | $12.30 | 376,400 |
| 2019-01-04 | $12.03 | $12.03 | 286,500 |
| 2019-01-03 | $11.40 | $11.40 | 305,700 |
| 2019-01-02 | $11.45 | $11.45 | 346,300 |