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
- 2017-01-25 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 | $11.20 | $11.20 | 16,580 | — | — |
| 2019-12-30 | $11.26 | $11.26 | 13,480 | — | — |
| 2019-12-27 | $11.00 | $11.00 | 19,520 | — | — |
| 2019-12-26 | $11.00 | $11.00 | 23,310 | — | — |
| 2019-12-24 | $10.10 | $10.10 | 16,460 | — | — |
| 2019-12-23 | $9.60 | $9.60 | 28,420 | — | — |
| 2019-12-20 | $8.90 | $8.90 | 18,940 | — | — |
| 2019-12-19 | $8.55 | $8.55 | 16,120 | — | — |
| 2019-12-18 | $8.40 | $8.40 | 22,880 | — | — |
| 2019-12-17 | $8.00 | $8.00 | 16,180 | — | — |
| 2019-12-16 | $7.70 | $7.70 | 12,580 | — | — |
| 2019-12-13 | $8.08 | $8.08 | 5,040 | — | — |
| 2019-12-12 | $8.27 | $8.27 | 8,800 | — | — |
| 2019-12-11 | $8.29 | $8.29 | 7,490 | — | — |
| 2019-12-10 | $8.20 | $8.20 | 14,070 | — | — |
| 2019-12-09 | $7.98 | $7.98 | 8,360 | — | — |
| 2019-12-06 | $7.95 | $7.95 | 11,990 | — | — |
| 2019-12-05 | $7.86 | $7.86 | 17,580 | — | — |
| 2019-12-04 | $8.00 | $8.00 | 18,630 | — | — |
| 2019-12-03 | $7.70 | $7.70 | 28,540 | — | — |
| 2019-12-02 | $7.38 | $7.38 | 9,500 | — | — |
| 2019-11-29 | $7.20 | $7.20 | 11,680 | — | — |
| 2019-11-27 | $6.81 | $6.81 | 9,830 | — | — |
| 2019-11-26 | $7.10 | $7.10 | 7,520 | — | — |
| 2019-11-25 | $7.24 | $7.24 | 13,690 | — | — |
| 2019-11-22 | $7.00 | $7.00 | 14,290 | — | — |
| 2019-11-21 | $6.90 | $6.90 | 20,450 | — | — |
| 2019-11-20 | $7.24 | $7.24 | 17,470 | — | — |
| 2019-11-19 | $7.62 | $7.62 | 20,670 | — | — |
| 2019-11-18 | $7.28 | $7.28 | 43,680 | — | — |
| 2019-11-15 | $6.44 | $6.44 | 37,980 | — | — |
| 2019-11-14 | $6.27 | $6.27 | 205,870 | — | — |
| 2019-11-13 | $11.50 | $11.50 | 16,700 | — | — |
| 2019-11-12 | $12.00 | $12.00 | 12,890 | — | — |
| 2019-11-11 | $13.00 | $13.00 | 7,280 | — | — |
| 2019-11-08 | $13.40 | $13.40 | 7,810 | — | — |
| 2019-11-07 | $13.50 | $13.50 | 3,200 | — | — |
| 2019-11-06 | $13.40 | $13.40 | 3,290 | — | — |
| 2019-11-05 | $13.60 | $13.60 | 6,160 | — | — |
| 2019-11-04 | $13.70 | $13.70 | 21,190 | — | — |
| 2019-11-01 | $12.40 | $12.40 | 16,210 | — | — |
| 2019-10-31 | $11.70 | $11.70 | 5,330 | — | — |
| 2019-10-30 | $11.20 | $11.20 | 5,990 | — | — |
| 2019-10-29 | $11.10 | $11.10 | 4,440 | — | — |
| 2019-10-28 | $11.40 | $11.40 | 6,820 | — | — |
| 2019-10-25 | $11.10 | $11.10 | 10,180 | — | — |
| 2019-10-24 | $11.30 | $11.30 | 6,740 | — | — |
| 2019-10-23 | $11.40 | $11.40 | 47,880 | — | — |
| 2019-10-22 | $11.60 | $11.60 | 4,610 | — | — |
| 2019-10-21 | $11.40 | $11.40 | 4,390 | — | — |
| 2019-10-18 | $11.50 | $11.50 | 9,920 | — | — |
| 2019-10-17 | $11.70 | $11.70 | 10,620 | — | — |
| 2019-10-16 | $11.90 | $11.90 | 20,680 | — | — |
| 2019-10-15 | $11.80 | $11.80 | 11,130 | — | — |
| 2019-10-14 | $11.70 | $11.70 | 13,050 | — | — |
| 2019-10-11 | $12.20 | $12.20 | 5,880 | — | — |
| 2019-10-10 | $11.60 | $11.60 | 14,650 | — | — |
| 2019-10-09 | $12.10 | $12.10 | 5,490 | — | — |
| 2019-10-08 | $12.00 | $12.00 | 8,220 | — | — |
| 2019-10-07 | $11.90 | $11.90 | 9,130 | — | — |
| 2019-10-04 | $11.90 | $11.90 | 5,620 | — | — |
| 2019-10-03 | $12.30 | $12.30 | 6,210 | — | — |
| 2019-10-02 | $12.30 | $12.30 | 31,980 | — | — |
| 2019-10-01 | $11.50 | $11.50 | 16,660 | — | — |
| 2019-09-30 | $11.70 | $11.70 | 55,690 | — | — |
| 2019-09-27 | $13.10 | $13.10 | 20,350 | — | — |
| 2019-09-26 | $14.10 | $14.10 | 16,180 | — | — |
| 2019-09-25 | $14.20 | $14.20 | 16,190 | — | — |
| 2019-09-24 | $14.10 | $14.10 | 26,040 | — | — |
| 2019-09-23 | $15.20 | $15.20 | 16,780 | — | — |
| 2019-09-20 | $14.80 | $14.80 | 40,860 | — | — |
| 2019-09-19 | $14.90 | $14.90 | 20,250 | — | — |
| 2019-09-18 | $14.80 | $14.80 | 30,600 | — | — |
| 2019-09-17 | $15.60 | $15.60 | 110,210 | — | — |
| 2019-09-16 | $18.20 | $18.20 | 34,740 | — | — |
| 2019-09-13 | $17.70 | $17.70 | 25,180 | — | — |
| 2019-09-12 | $17.30 | $17.30 | 19,940 | — | — |
| 2019-09-11 | $17.10 | $17.10 | 12,060 | — | — |
| 2019-09-10 | $17.10 | $17.10 | 21,790 | — | — |
| 2019-09-09 | $16.80 | $16.80 | 21,970 | — | — |
| 2019-09-06 | $16.10 | $16.10 | 9,430 | — | — |
| 2019-09-05 | $15.90 | $15.90 | 15,350 | — | — |
| 2019-09-04 | $16.00 | $16.00 | 26,170 | — | — |
| 2019-09-03 | $15.40 | $15.40 | 16,830 | — | — |
| 2019-08-30 | $15.10 | $15.10 | 6,360 | — | — |
| 2019-08-29 | $14.90 | $14.90 | 10,430 | — | — |
| 2019-08-28 | $14.98 | $14.98 | 4,850 | — | — |
| 2019-08-27 | $15.00 | $15.00 | 7,870 | — | — |
| 2019-08-26 | $14.80 | $14.80 | 14,810 | — | — |
| 2019-08-23 | $14.90 | $14.90 | 7,470 | — | — |
| 2019-08-22 | $15.00 | $15.00 | 8,740 | — | — |
| 2019-08-21 | $15.30 | $15.30 | 9,880 | — | — |
| 2019-08-20 | $15.20 | $15.20 | 12,440 | — | — |
| 2019-08-19 | $15.40 | $15.40 | 46,550 | — | — |
| 2019-08-16 | $14.60 | $14.60 | 13,040 | — | — |
| 2019-08-15 | $13.90 | $13.90 | 18,040 | — | — |
| 2019-08-14 | $14.10 | $14.10 | 17,320 | — | — |
| 2019-08-13 | $14.20 | $14.20 | 17,120 | — | — |
| 2019-08-12 | $14.30 | $14.30 | 28,400 | — | — |
| 2019-08-09 | $15.50 | $15.50 | 28,120 | — | — |
| 2019-08-08 | $15.70 | $15.70 | 17,930 | — | — |
| 2019-08-07 | $15.40 | $15.40 | 89,620 | — | — |
| 2019-08-06 | $17.70 | $17.70 | 230,360 | — | — |
| 2019-08-05 | $20.80 | $20.80 | 87,490 | — | — |
| 2019-08-02 | $22.90 | $22.90 | 58,060 | — | — |
| 2019-08-01 | $22.40 | $22.40 | 28,010 | — | — |
| 2019-07-31 | $22.60 | $22.60 | 52,330 | — | — |
| 2019-07-30 | $23.60 | $23.60 | 92,340 | — | — |
| 2019-07-29 | $22.20 | $22.20 | 73,340 | — | — |
| 2019-07-26 | $21.90 | $21.90 | 96,070 | — | — |
| 2019-07-25 | $20.00 | $20.00 | 69,170 | — | — |
| 2019-07-24 | $19.30 | $19.30 | 22,940 | — | — |
| 2019-07-23 | $19.20 | $19.20 | 28,340 | — | — |
| 2019-07-22 | $19.20 | $19.20 | 25,000 | — | — |
| 2019-07-19 | $19.50 | $19.50 | 31,790 | — | — |
| 2019-07-18 | $20.30 | $20.30 | 28,860 | — | — |
| 2019-07-17 | $19.90 | $19.90 | 24,180 | — | — |
| 2019-07-16 | $20.20 | $20.20 | 29,470 | — | — |
| 2019-07-15 | $20.30 | $20.30 | 26,730 | — | — |
| 2019-07-12 | $19.70 | $19.70 | 51,350 | — | — |
| 2019-07-11 | $19.90 | $19.90 | 79,090 | — | — |
| 2019-07-10 | $20.60 | $20.60 | 29,670 | — | — |
| 2019-07-09 | $20.45 | $20.45 | 35,180 | — | — |
| 2019-07-08 | $20.30 | $20.30 | 100,200 | — | — |
| 2019-07-05 | $19.40 | $19.40 | 63,740 | — | — |
| 2019-07-03 | $17.40 | $17.40 | 19,630 | — | — |
| 2019-07-02 | $17.40 | $17.40 | 12,640 | — | — |
| 2019-07-01 | $17.40 | $17.40 | 14,320 | — | — |
| 2019-06-28 | $17.90 | $17.90 | 34,580 | — | — |
| 2019-06-27 | $17.35 | $17.35 | 16,150 | — | — |
| 2019-06-26 | $16.40 | $16.40 | 6,780 | — | — |
| 2019-06-25 | $16.50 | $16.50 | 14,160 | — | — |
| 2019-06-24 | $16.50 | $16.50 | 13,990 | — | — |
| 2019-06-21 | $16.80 | $16.80 | 20,670 | — | — |
| 2019-06-20 | $16.90 | $16.90 | 29,500 | — | — |
| 2019-06-19 | $15.50 | $15.50 | 10,720 | — | — |
| 2019-06-18 | $15.50 | $15.50 | 14,390 | — | — |
| 2019-06-17 | $15.20 | $15.20 | 11,400 | — | — |
| 2019-06-14 | $15.30 | $15.30 | 18,770 | — | — |
| 2019-06-13 | $15.00 | $15.00 | 27,690 | — | — |
| 2019-06-12 | $14.10 | $14.10 | 8,540 | — | — |
| 2019-06-11 | $13.92 | $13.92 | 13,610 | — | — |
| 2019-06-10 | $13.80 | $13.80 | 10,940 | — | — |
| 2019-06-07 | $14.20 | $14.20 | 10,830 | — | — |
| 2019-06-06 | $13.60 | $13.60 | 7,990 | — | — |
| 2019-06-05 | $13.60 | $13.60 | 18,600 | — | — |
| 2019-06-04 | $14.40 | $14.40 | 8,330 | — | — |
| 2019-06-03 | $14.40 | $14.40 | 5,010 | — | — |
| 2019-05-31 | $14.50 | $14.50 | 10,320 | — | — |
| 2019-05-30 | $14.70 | $14.70 | 11,150 | — | — |
| 2019-05-29 | $14.77 | $14.77 | 12,190 | — | — |
| 2019-05-28 | $15.10 | $15.10 | 12,350 | — | — |
| 2019-05-24 | $15.25 | $15.25 | 11,760 | — | — |
| 2019-05-23 | $15.10 | $15.10 | 11,730 | — | — |
| 2019-05-22 | $16.00 | $16.00 | 24,220 | — | — |
| 2019-05-21 | $15.30 | $15.30 | 22,730 | — | — |
| 2019-05-20 | $14.40 | $14.40 | 21,230 | — | — |
| 2019-05-17 | $14.70 | $14.70 | 18,390 | — | — |
| 2019-05-16 | $15.15 | $15.15 | 16,870 | — | — |
| 2019-05-15 | $15.40 | $15.40 | 26,400 | — | — |
| 2019-05-14 | $15.40 | $15.40 | 10,820 | — | — |
| 2019-05-13 | $15.30 | $15.30 | 33,040 | — | — |
| 2019-05-10 | $16.20 | $16.20 | 11,970 | — | — |
| 2019-05-09 | $16.80 | $16.80 | 24,600 | — | — |
| 2019-05-08 | $16.80 | $16.80 | 14,620 | — | — |
| 2019-05-07 | $17.10 | $17.10 | 17,240 | — | — |
| 2019-05-06 | $16.80 | $16.80 | 11,360 | — | — |
| 2019-05-03 | $17.20 | $17.20 | 17,010 | — | — |
| 2019-05-02 | $16.70 | $16.70 | 22,020 | — | — |
| 2019-05-01 | $17.00 | $17.00 | 9,820 | — | — |
| 2019-04-30 | $17.00 | $17.00 | 9,380 | — | — |
| 2019-04-29 | $17.60 | $17.60 | 22,550 | — | — |
| 2019-04-26 | $17.00 | $17.00 | 9,770 | — | — |
| 2019-04-25 | $16.70 | $16.70 | 11,880 | — | — |
| 2019-04-24 | $17.30 | $17.30 | 15,680 | — | — |
| 2019-04-23 | $17.20 | $17.20 | 23,350 | — | — |
| 2019-04-22 | $16.90 | $16.90 | 17,090 | — | — |
| 2019-04-18 | $16.20 | $16.20 | 35,640 | — | — |
| 2019-04-17 | $16.40 | $16.40 | 43,560 | — | — |
| 2019-04-16 | $17.50 | $17.50 | 23,970 | — | — |
| 2019-04-15 | $17.60 | $17.60 | 74,220 | — | — |
| 2019-04-12 | $17.20 | $17.20 | 98,980 | — | — |
| 2019-04-11 | $18.20 | $18.20 | 80,480 | — | — |
| 2019-04-10 | $19.10 | $19.10 | 65,630 | — | — |
| 2019-04-09 | $19.30 | $19.30 | 31,500 | — | — |
| 2019-04-08 | $19.70 | $19.70 | 42,950 | — | — |
| 2019-04-05 | $19.50 | $19.50 | 55,220 | — | — |
| 2019-04-04 | $19.30 | $19.30 | 56,110 | — | — |
| 2019-04-03 | $19.40 | $19.40 | 91,610 | — | — |
| 2019-04-02 | $20.70 | $20.70 | 127,670 | — | — |
| 2019-04-01 | $19.50 | $19.50 | 39,540 | — | — |
| 2019-03-29 | $18.70 | $18.70 | 29,030 | — | — |
| 2019-03-28 | $19.00 | $19.00 | 56,980 | — | — |
| 2019-03-27 | $18.60 | $18.60 | 59,550 | — | — |
| 2019-03-26 | $19.00 | $19.00 | 62,440 | — | — |
| 2019-03-25 | $19.70 | $19.70 | 62,670 | — | — |
| 2019-03-22 | $19.70 | $19.70 | 100,060 | — | — |
| 2019-03-21 | $20.80 | $20.80 | 129,750 | — | — |
| 2019-03-20 | $20.20 | $20.20 | 166,160 | — | — |
| 2019-03-19 | $21.30 | $21.30 | 269,440 | — | — |
| 2019-03-18 | $23.30 | $23.30 | 1,494,040 | — | — |
| 2019-03-15 | $22.50 | $22.50 | 564,080 | — | — |
| 2019-03-14 | $18.50 | $18.50 | 116,740 | — | — |
| 2019-03-13 | $19.70 | $19.70 | 164,720 | — | — |
| 2019-03-12 | $19.90 | $19.90 | 651,270 | — | — |
| 2019-03-11 | $17.50 | $17.50 | 255,110 | — | — |
| 2019-03-08 | $17.50 | $17.50 | 241,040 | — | — |
| 2019-03-07 | $14.80 | $14.80 | 18,660 | — | — |
| 2019-03-06 | $14.20 | $14.20 | 25,920 | — | — |
| 2019-03-05 | $14.80 | $14.80 | 18,170 | — | — |
| 2019-03-04 | $14.80 | $14.80 | 41,850 | — | — |
| 2019-03-01 | $15.10 | $15.10 | 22,490 | — | — |
| 2019-02-28 | $15.60 | $15.60 | 36,890 | — | — |
| 2019-02-27 | $15.40 | $15.40 | 19,820 | — | — |
| 2019-02-26 | $15.70 | $15.70 | 19,060 | — | — |
| 2019-02-25 | $15.30 | $15.30 | 96,120 | — | — |
| 2019-02-22 | $16.40 | $16.40 | 107,570 | — | — |
| 2019-02-21 | $15.70 | $15.70 | 55,840 | — | — |
| 2019-02-20 | $16.00 | $16.00 | 61,480 | — | — |
| 2019-02-19 | $16.60 | $16.60 | 79,940 | — | — |
| 2019-02-15 | $16.50 | $16.50 | 76,240 | — | — |
| 2019-02-14 | $16.60 | $16.60 | 150,160 | — | — |
| 2019-02-13 | $15.60 | $15.60 | 73,050 | — | — |
| 2019-02-12 | $15.60 | $15.60 | 172,000 | — | — |
| 2019-02-11 | $14.90 | $14.90 | 67,440 | — | — |
| 2019-02-08 | $14.90 | $14.90 | 100,280 | — | — |
| 2019-02-07 | $15.20 | $15.20 | 112,030 | — | — |
| 2019-02-06 | $16.00 | $16.00 | 345,470 | — | — |
| 2019-02-05 | $14.40 | $14.40 | 52,130 | — | — |
| 2019-02-04 | $13.90 | $13.90 | 64,350 | — | — |
| 2019-02-01 | $15.00 | $15.00 | 246,780 | — | — |
| 2019-01-31 | $19.50 | $19.50 | 50,790 | — | — |
| 2019-01-30 | $21.75 | $21.75 | 33,290 | — | — |
| 2019-01-29 | $25.20 | $25.20 | 11,750 | — | — |
| 2019-01-28 | $27.60 | $27.60 | 2,790 | — | — |
| 2019-01-25 | $29.40 | $29.40 | 2,870 | — | — |
| 2019-01-24 | $27.40 | $27.40 | 4,040 | — | — |
| 2019-01-23 | $26.90 | $26.90 | 1,720 | — | — |
| 2019-01-22 | $27.30 | $27.30 | 4,240 | — | — |
| 2019-01-18 | $30.10 | $30.10 | 6,750 | — | — |
| 2019-01-17 | $30.70 | $30.70 | 13,720 | — | — |
| 2019-01-16 | $25.60 | $25.60 | 3,270 | — | — |
| 2019-01-15 | $25.50 | $25.50 | 2,210 | — | — |
| 2019-01-14 | $25.70 | $25.70 | 4,580 | — | — |
| 2019-01-11 | $25.40 | $25.40 | 3,240 | — | — |
| 2019-01-10 | $27.00 | $27.00 | 2,650 | — | — |
| 2019-01-09 | $27.40 | $27.40 | 5,710 | — | — |
| 2019-01-08 | $27.00 | $27.00 | 10,730 | — | — |
| 2019-01-07 | $30.10 | $30.10 | 13,400 | — | — |
| 2019-01-04 | $25.90 | $25.90 | 4,540 | — | — |
| 2019-01-03 | $25.50 | $25.50 | 5,110 | — | — |
| 2019-01-02 | $24.40 | $24.40 | 9,700 | — | — |