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
- 2014-04-10 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 | $9.84 | $9.84 | 11,658 | — | — |
| 2019-12-30 | $9.90 | $9.90 | 8,267 | — | — |
| 2019-12-27 | $9.84 | $9.84 | 17,225 | — | — |
| 2019-12-26 | $10.33 | $10.33 | 11,475 | — | — |
| 2019-12-24 | $10.49 | $10.49 | 9,508 | — | — |
| 2019-12-23 | $10.50 | $10.50 | 15,450 | — | — |
| 2019-12-20 | $10.07 | $10.07 | 6,867 | — | — |
| 2019-12-19 | $10.44 | $10.44 | 14,392 | — | — |
| 2019-12-18 | $10.27 | $10.27 | 34,108 | — | — |
| 2019-12-17 | $9.84 | $9.84 | 3,892 | — | — |
| 2019-12-16 | $9.83 | $9.83 | 4,633 | — | — |
| 2019-12-13 | $9.78 | $9.78 | 6,500 | — | — |
| 2019-12-12 | $9.72 | $9.72 | 12,200 | — | — |
| 2019-12-11 | $9.96 | $9.96 | 20,883 | — | — |
| 2019-12-10 | $9.84 | $9.84 | 6,925 | — | — |
| 2019-12-09 | $9.84 | $9.84 | 5,883 | — | — |
| 2019-12-06 | $9.72 | $9.72 | 8,717 | — | — |
| 2019-12-05 | $9.78 | $9.78 | 4,467 | — | — |
| 2019-12-04 | $9.72 | $9.72 | 12,292 | — | — |
| 2019-12-03 | $9.60 | $9.60 | 4,542 | — | — |
| 2019-12-02 | $9.61 | $9.61 | 17,542 | — | — |
| 2019-11-29 | $9.72 | $9.72 | 6,642 | — | — |
| 2019-11-27 | $9.49 | $9.49 | 5,267 | — | — |
| 2019-11-26 | $9.72 | $9.72 | 6,467 | — | — |
| 2019-11-25 | $9.48 | $9.48 | 7,100 | — | — |
| 2019-11-22 | $9.83 | $9.83 | 5,017 | — | — |
| 2019-11-21 | $9.60 | $9.60 | 7,742 | — | — |
| 2019-11-20 | $9.48 | $9.48 | 13,750 | — | — |
| 2019-11-19 | $9.84 | $9.84 | 17,525 | — | — |
| 2019-11-18 | $9.12 | $9.12 | 10,067 | — | — |
| 2019-11-15 | $9.12 | $9.12 | 16,317 | — | — |
| 2019-11-14 | $9.00 | $9.00 | 42,483 | — | — |
| 2019-11-13 | $9.42 | $9.42 | 38,008 | — | — |
| 2019-11-12 | $9.96 | $9.96 | 74,625 | — | — |
| 2019-11-11 | $10.78 | $10.78 | 662,808 | — | — |
| 2019-11-08 | $9.97 | $9.97 | 3,425 | — | — |
| 2019-11-07 | $9.90 | $9.90 | 3,408 | — | — |
| 2019-11-06 | $10.16 | $10.16 | 2,267 | — | — |
| 2019-11-05 | $9.95 | $9.95 | 2,083 | — | — |
| 2019-11-04 | $9.96 | $9.96 | 4,967 | — | — |
| 2019-11-01 | $9.72 | $9.72 | 1,525 | — | — |
| 2019-10-31 | $9.73 | $9.73 | 4,808 | — | — |
| 2019-10-30 | $10.04 | $10.04 | 3,775 | — | — |
| 2019-10-29 | $10.08 | $10.08 | 3,483 | — | — |
| 2019-10-28 | $10.32 | $10.32 | 3,983 | — | — |
| 2019-10-25 | $10.54 | $10.54 | 6,658 | — | — |
| 2019-10-24 | $10.38 | $10.38 | 4,333 | — | — |
| 2019-10-23 | $10.32 | $10.32 | 9,842 | — | — |
| 2019-10-22 | $10.34 | $10.34 | 54,042 | — | — |
| 2019-10-21 | $10.20 | $10.20 | 18,842 | — | — |
| 2019-10-18 | $9.70 | $9.70 | 11,558 | — | — |
| 2019-10-17 | $9.31 | $9.31 | 750 | — | — |
| 2019-10-16 | $9.54 | $9.54 | 1,267 | — | — |
| 2019-10-15 | $9.60 | $9.60 | 1,942 | — | — |
| 2019-10-14 | $9.90 | $9.90 | 12,200 | — | — |
| 2019-10-11 | $8.66 | $8.66 | 4,892 | — | — |
| 2019-10-10 | $8.64 | $8.64 | 3,300 | — | — |
| 2019-10-09 | $8.58 | $8.58 | 4,333 | — | — |
| 2019-10-08 | $8.86 | $8.86 | 3,742 | — | — |
| 2019-10-07 | $8.95 | $8.95 | 1,983 | — | — |
| 2019-10-04 | $8.89 | $8.89 | 4,442 | — | — |
| 2019-10-03 | $9.10 | $9.10 | 6,967 | — | — |
| 2019-10-02 | $9.00 | $9.00 | 4,542 | — | — |
| 2019-10-01 | $9.08 | $9.08 | 4,008 | — | — |
| 2019-09-30 | $9.36 | $9.36 | 5,292 | — | — |
| 2019-09-27 | $9.36 | $9.36 | 9,392 | — | — |
| 2019-09-26 | $9.72 | $9.72 | 2,092 | — | — |
| 2019-09-25 | $9.70 | $9.70 | 1,875 | — | — |
| 2019-09-24 | $9.66 | $9.66 | 3,617 | — | — |
| 2019-09-23 | $10.27 | $10.27 | 2,150 | — | — |
| 2019-09-20 | $10.20 | $10.20 | 4,067 | — | — |
| 2019-09-19 | $9.85 | $9.85 | 2,683 | — | — |
| 2019-09-18 | $10.15 | $10.15 | 6,092 | — | — |
| 2019-09-17 | $10.44 | $10.44 | 1,033 | — | — |
| 2019-09-16 | $10.44 | $10.44 | 3,167 | — | — |
| 2019-09-13 | $10.32 | $10.32 | 9,117 | — | — |
| 2019-09-12 | $9.48 | $9.48 | 7,633 | — | — |
| 2019-09-11 | $9.72 | $9.72 | 21,517 | — | — |
| 2019-09-10 | $9.60 | $9.60 | 5,442 | — | — |
| 2019-09-09 | $9.36 | $9.36 | 3,983 | — | — |
| 2019-09-06 | $9.65 | $9.65 | 5,667 | — | — |
| 2019-09-05 | $9.48 | $9.48 | 4,042 | — | — |
| 2019-09-04 | $9.52 | $9.52 | 1,750 | — | — |
| 2019-09-03 | $9.46 | $9.46 | 2,850 | — | — |
| 2019-08-30 | $9.60 | $9.60 | 4,867 | — | — |
| 2019-08-29 | $9.60 | $9.60 | 3,725 | — | — |
| 2019-08-28 | $9.36 | $9.36 | 2,425 | — | — |
| 2019-08-27 | $9.42 | $9.42 | 7,467 | — | — |
| 2019-08-26 | $9.60 | $9.60 | 1,992 | — | — |
| 2019-08-23 | $9.84 | $9.84 | 4,967 | — | — |
| 2019-08-22 | $9.91 | $9.91 | 47,625 | — | — |
| 2019-08-21 | $9.48 | $9.48 | 3,300 | — | — |
| 2019-08-20 | $9.60 | $9.60 | 1,308 | — | — |
| 2019-08-19 | $9.54 | $9.54 | 4,275 | — | — |
| 2019-08-16 | $9.18 | $9.18 | 4,492 | — | — |
| 2019-08-15 | $9.36 | $9.36 | 9,033 | — | — |
| 2019-08-14 | $9.60 | $9.60 | 9,417 | — | — |
| 2019-08-13 | $9.59 | $9.59 | 12,292 | — | — |
| 2019-08-12 | $9.37 | $9.37 | 17,683 | — | — |
| 2019-08-09 | $9.00 | $9.00 | 29,133 | — | — |
| 2019-08-08 | $9.24 | $9.24 | 216,033 | — | — |
| 2019-08-07 | $8.90 | $8.90 | 4,000 | — | — |
| 2019-08-06 | $8.96 | $8.96 | 3,992 | — | — |
| 2019-08-05 | $9.12 | $9.12 | 3,733 | — | — |
| 2019-08-02 | $9.54 | $9.54 | 5,208 | — | — |
| 2019-08-01 | $9.12 | $9.12 | 3,867 | — | — |
| 2019-07-31 | $9.19 | $9.19 | 5,542 | — | — |
| 2019-07-30 | $9.48 | $9.48 | 2,050 | — | — |
| 2019-07-29 | $9.12 | $9.12 | 3,017 | — | — |
| 2019-07-26 | $9.60 | $9.60 | 5,267 | — | — |
| 2019-07-25 | $9.22 | $9.22 | 2,450 | — | — |
| 2019-07-24 | $9.00 | $9.00 | 2,775 | — | — |
| 2019-07-23 | $9.11 | $9.11 | 9,783 | — | — |
| 2019-07-22 | $9.48 | $9.48 | 7,467 | — | — |
| 2019-07-19 | $9.59 | $9.59 | 3,400 | — | — |
| 2019-07-18 | $9.60 | $9.60 | 2,133 | — | — |
| 2019-07-17 | $9.60 | $9.60 | 3,625 | — | — |
| 2019-07-16 | $9.71 | $9.71 | 8,500 | — | — |
| 2019-07-15 | $9.62 | $9.62 | 2,175 | — | — |
| 2019-07-12 | $9.60 | $9.60 | 4,367 | — | — |
| 2019-07-11 | $9.65 | $9.65 | 6,767 | — | — |
| 2019-07-10 | $9.94 | $9.94 | 9,700 | — | — |
| 2019-07-09 | $9.42 | $9.42 | 3,600 | — | — |
| 2019-07-08 | $9.46 | $9.46 | 3,550 | — | — |
| 2019-07-05 | $9.72 | $9.72 | 1,933 | — | — |
| 2019-07-03 | $9.91 | $9.91 | 2,833 | — | — |
| 2019-07-02 | $9.77 | $9.77 | 2,192 | — | — |
| 2019-07-01 | $9.79 | $9.79 | 7,367 | — | — |
| 2019-06-28 | $10.20 | $10.20 | 4,450 | — | — |
| 2019-06-27 | $10.26 | $10.26 | 14,025 | — | — |
| 2019-06-26 | $9.72 | $9.72 | 6,108 | — | — |
| 2019-06-25 | $9.48 | $9.48 | 6,808 | — | — |
| 2019-06-24 | $9.71 | $9.71 | 24,825 | — | — |
| 2019-06-21 | $9.91 | $9.91 | 6,325 | — | — |
| 2019-06-20 | $10.03 | $10.03 | 17,092 | — | — |
| 2019-06-19 | $9.96 | $9.96 | 28,958 | — | — |
| 2019-06-18 | $10.32 | $10.32 | 60,008 | — | — |
| 2019-06-17 | $10.98 | $10.98 | 803,142 | — | — |
| 2019-06-14 | $10.80 | $10.80 | 5,367 | — | — |
| 2019-06-13 | $10.80 | $10.80 | 5,883 | — | — |
| 2019-06-12 | $10.32 | $10.32 | 4,417 | — | — |
| 2019-06-11 | $10.56 | $10.56 | 4,642 | — | — |
| 2019-06-10 | $10.44 | $10.44 | 3,567 | — | — |
| 2019-06-07 | $10.44 | $10.44 | 4,708 | — | — |
| 2019-06-06 | $10.38 | $10.38 | 5,208 | — | — |
| 2019-06-05 | $10.52 | $10.52 | 7,942 | — | — |
| 2019-06-04 | $11.16 | $11.16 | 12,458 | — | — |
| 2019-06-03 | $10.80 | $10.80 | 7,900 | — | — |
| 2019-05-31 | $10.80 | $10.80 | 3,808 | — | — |
| 2019-05-30 | $11.10 | $11.10 | 16,125 | — | — |
| 2019-05-29 | $10.48 | $10.48 | 5,592 | — | — |
| 2019-05-28 | $10.54 | $10.54 | 7,325 | — | — |
| 2019-05-24 | $10.49 | $10.49 | 2,283 | — | — |
| 2019-05-23 | $10.44 | $10.44 | 14,483 | — | — |
| 2019-05-22 | $10.74 | $10.74 | 8,800 | — | — |
| 2019-05-21 | $10.96 | $10.96 | 2,325 | — | — |
| 2019-05-20 | $11.16 | $11.16 | 14,842 | — | — |
| 2019-05-17 | $10.69 | $10.69 | 7,325 | — | — |
| 2019-05-16 | $10.68 | $10.68 | 4,808 | — | — |
| 2019-05-15 | $10.75 | $10.75 | 11,725 | — | — |
| 2019-05-14 | $11.28 | $11.28 | 12,750 | — | — |
| 2019-05-13 | $10.92 | $10.92 | 14,492 | — | — |
| 2019-05-10 | $11.04 | $11.04 | 28,233 | — | — |
| 2019-05-09 | $11.32 | $11.32 | 42,692 | — | — |
| 2019-05-08 | $12.12 | $12.12 | 320,992 | — | — |
| 2019-05-07 | $11.88 | $11.88 | 13,017 | — | — |
| 2019-05-06 | $12.24 | $12.24 | 10,283 | — | — |
| 2019-05-03 | $11.76 | $11.76 | 11,725 | — | — |
| 2019-05-02 | $12.00 | $12.00 | 17,267 | — | — |
| 2019-05-01 | $12.28 | $12.28 | 13,967 | — | — |
| 2019-04-30 | $12.48 | $12.48 | 10,167 | — | — |
| 2019-04-29 | $12.72 | $12.72 | 15,767 | — | — |
| 2019-04-26 | $12.84 | $12.84 | 8,217 | — | — |
| 2019-04-25 | $12.96 | $12.96 | 69,150 | — | — |
| 2019-04-24 | $12.36 | $12.36 | 12,250 | — | — |
| 2019-04-23 | $12.24 | $12.24 | 20,933 | — | — |
| 2019-04-22 | $12.60 | $12.60 | 11,317 | — | — |
| 2019-04-18 | $12.12 | $12.12 | 33,325 | — | — |
| 2019-04-17 | $12.84 | $12.84 | 17,450 | — | — |
| 2019-04-16 | $12.60 | $12.60 | 26,183 | — | — |
| 2019-04-15 | $12.60 | $12.60 | 32,392 | — | — |
| 2019-04-12 | $12.72 | $12.72 | 23,075 | — | — |
| 2019-04-11 | $13.08 | $13.08 | 55,008 | — | — |
| 2019-04-10 | $12.72 | $12.72 | 26,250 | — | — |
| 2019-04-09 | $12.72 | $12.72 | 209,400 | — | — |
| 2019-04-08 | $16.46 | $16.46 | 133,358 | — | — |
| 2019-04-05 | $15.72 | $15.72 | 46,100 | — | — |
| 2019-04-04 | $18.12 | $18.12 | 25,500 | — | — |
| 2019-04-03 | $19.04 | $19.04 | 40,517 | — | — |
| 2019-04-02 | $19.92 | $19.92 | 63,308 | — | — |
| 2019-04-01 | $17.16 | $17.16 | 17,058 | — | — |
| 2019-03-29 | $16.80 | $16.80 | 22,850 | — | — |
| 2019-03-28 | $17.52 | $17.52 | 13,192 | — | — |
| 2019-03-27 | $17.04 | $17.04 | 45,742 | — | — |
| 2019-03-26 | $19.92 | $19.92 | 70,300 | — | — |
| 2019-03-25 | $20.04 | $20.04 | 19,467 | — | — |
| 2019-03-22 | $20.16 | $20.16 | 55,192 | — | — |
| 2019-03-21 | $23.16 | $23.16 | 142,808 | — | — |
| 2019-03-20 | $21.36 | $21.36 | 104,017 | — | — |
| 2019-03-19 | $21.60 | $21.60 | 235,725 | — | — |
| 2019-03-18 | $25.20 | $25.20 | 4,155,233 | — | — |
| 2019-03-15 | $11.04 | $11.04 | 7,275 | — | — |
| 2019-03-14 | $10.64 | $10.64 | 2,133 | — | — |
| 2019-03-13 | $10.32 | $10.32 | 21,908 | — | — |
| 2019-03-12 | $10.90 | $10.90 | 8,258 | — | — |
| 2019-03-11 | $11.38 | $11.38 | 27,275 | — | — |
| 2019-03-08 | $11.36 | $11.36 | 5,167 | — | — |
| 2019-03-07 | $10.92 | $10.92 | 22,617 | — | — |
| 2019-03-06 | $10.58 | $10.58 | 2,575 | — | — |
| 2019-03-05 | $10.32 | $10.32 | 3,975 | — | — |
| 2019-03-04 | $10.68 | $10.68 | 5,558 | — | — |
| 2019-03-01 | $10.20 | $10.20 | 16,092 | — | — |
| 2019-02-28 | $9.90 | $9.90 | 2,558 | — | — |
| 2019-02-27 | $9.78 | $9.78 | 3,742 | — | — |
| 2019-02-26 | $9.61 | $9.61 | 2,217 | — | — |
| 2019-02-25 | $10.08 | $10.08 | 2,467 | — | — |
| 2019-02-22 | $10.14 | $10.14 | 6,733 | — | — |
| 2019-02-21 | $9.96 | $9.96 | 15,883 | — | — |
| 2019-02-20 | $9.60 | $9.60 | 3,450 | — | — |
| 2019-02-19 | $9.72 | $9.72 | 3,175 | — | — |
| 2019-02-15 | $9.44 | $9.44 | 2,925 | — | — |
| 2019-02-14 | $9.55 | $9.55 | 4,142 | — | — |
| 2019-02-13 | $9.96 | $9.96 | 4,683 | — | — |
| 2019-02-12 | $10.07 | $10.07 | 4,817 | — | — |
| 2019-02-11 | $9.48 | $9.48 | 7,717 | — | — |
| 2019-02-08 | $9.29 | $9.29 | 742 | — | — |
| 2019-02-07 | $9.72 | $9.72 | 1,575 | — | — |
| 2019-02-06 | $9.48 | $9.48 | 3,983 | — | — |
| 2019-02-05 | $9.49 | $9.49 | 3,550 | — | — |
| 2019-02-04 | $9.64 | $9.64 | 2,492 | — | — |
| 2019-02-01 | $9.36 | $9.36 | 6,658 | — | — |
| 2019-01-31 | $9.82 | $9.82 | 2,425 | — | — |
| 2019-01-30 | $9.58 | $9.58 | 2,125 | — | — |
| 2019-01-29 | $9.11 | $9.11 | 4,625 | — | — |
| 2019-01-28 | $9.71 | $9.71 | 1,483 | — | — |
| 2019-01-25 | $10.08 | $10.08 | 1,058 | — | — |
| 2019-01-24 | $9.89 | $9.89 | 2,075 | — | — |
| 2019-01-23 | $9.97 | $9.97 | 1,367 | — | — |
| 2019-01-22 | $9.84 | $9.84 | 2,325 | — | — |
| 2019-01-18 | $10.34 | $10.34 | 5,583 | — | — |
| 2019-01-17 | $10.08 | $10.08 | 1,650 | — | — |
| 2019-01-16 | $10.08 | $10.08 | 2,133 | — | — |
| 2019-01-15 | $9.98 | $9.98 | 5,867 | — | — |
| 2019-01-14 | $10.20 | $10.20 | 10,408 | — | — |
| 2019-01-11 | $9.78 | $9.78 | 7,525 | — | — |
| 2019-01-10 | $9.84 | $9.84 | 2,958 | — | — |
| 2019-01-09 | $9.88 | $9.88 | 4,817 | — | — |
| 2019-01-08 | $9.88 | $9.88 | 6,608 | — | — |
| 2019-01-07 | $9.60 | $9.60 | 7,167 | — | — |
| 2019-01-04 | $9.24 | $9.24 | 3,283 | — | — |
| 2019-01-03 | $8.76 | $8.76 | 7,492 | — | — |
| 2019-01-02 | $8.86 | $8.86 | 3,858 | — | — |