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
- 2010-10-07 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 | $10.24 | $10.24 | 377,500 | — | — |
| 2019-12-30 | $10.07 | $10.07 | 815,500 | — | — |
| 2019-12-27 | $10.33 | $10.33 | 427,000 | — | — |
| 2019-12-26 | $10.30 | $10.30 | 335,000 | — | — |
| 2019-12-24 | $10.33 | $10.33 | 423,500 | — | — |
| 2019-12-23 | $10.21 | $10.21 | 604,500 | — | — |
| 2019-12-20 | $9.99 | $9.99 | 937,000 | — | — |
| 2019-12-19 | $9.77 | $9.77 | 647,000 | — | — |
| 2019-12-18 | $9.71 | $9.71 | 557,500 | — | — |
| 2019-12-17 | $9.94 | $9.94 | 812,000 | — | — |
| 2019-12-16 | $9.93 | $9.93 | 4,017,500 | — | — |
| 2019-12-13 | $9.48 | $9.48 | 772,000 | — | — |
| 2019-12-12 | $9.51 | $9.51 | 1,556,500 | — | — |
| 2019-12-11 | $9.28 | $9.28 | 1,164,500 | — | — |
| 2019-12-10 | $9.00 | $9.00 | 1,308,500 | — | — |
| 2019-12-09 | $9.29 | $9.29 | 2,534,500 | — | — |
| 2019-12-06 | $9.14 | $9.14 | 2,610,000 | — | — |
| 2019-12-05 | $8.76 | $8.76 | 1,558,000 | — | — |
| 2019-12-04 | $8.42 | $8.42 | 956,500 | — | — |
| 2019-12-03 | $8.07 | $8.07 | 1,334,500 | — | — |
| 2019-12-02 | $8.01 | $8.01 | 1,452,500 | — | — |
| 2019-11-29 | $7.62 | $7.62 | 418,500 | — | — |
| 2019-11-27 | $7.63 | $7.63 | 445,500 | — | — |
| 2019-11-26 | $7.40 | $7.40 | 657,000 | — | — |
| 2019-11-25 | $7.40 | $7.40 | 1,735,500 | — | — |
| 2019-11-22 | $7.56 | $7.56 | 523,500 | — | — |
| 2019-11-21 | $7.55 | $7.55 | 2,860,500 | — | — |
| 2019-11-20 | $7.91 | $7.91 | 826,500 | — | — |
| 2019-11-19 | $7.77 | $7.77 | 1,030,500 | — | — |
| 2019-11-18 | $7.77 | $7.77 | 607,500 | — | — |
| 2019-11-15 | $7.83 | $7.83 | 741,000 | — | — |
| 2019-11-14 | $7.81 | $7.81 | 889,000 | — | — |
| 2019-11-13 | $7.64 | $7.64 | 1,128,000 | — | — |
| 2019-11-12 | $8.12 | $8.12 | 3,023,500 | — | — |
| 2019-11-11 | $7.37 | $7.37 | 337,500 | — | — |
| 2019-11-08 | $7.34 | $7.34 | 335,500 | — | — |
| 2019-11-07 | $7.27 | $7.27 | 864,500 | — | — |
| 2019-11-06 | $7.47 | $7.47 | 317,000 | — | — |
| 2019-11-05 | $7.51 | $7.51 | 3,850,500 | — | — |
| 2019-11-04 | $7.50 | $7.50 | 811,000 | — | — |
| 2019-11-01 | $7.73 | $7.73 | 732,000 | — | — |
| 2019-10-31 | $7.59 | $7.59 | 1,721,000 | — | — |
| 2019-10-30 | $7.35 | $7.35 | 1,646,500 | — | — |
| 2019-10-29 | $7.92 | $7.92 | 356,000 | — | — |
| 2019-10-28 | $7.94 | $7.94 | 450,000 | — | — |
| 2019-10-25 | $8.12 | $8.12 | 298,500 | — | — |
| 2019-10-24 | $8.27 | $8.27 | 954,000 | — | — |
| 2019-10-23 | $7.89 | $7.89 | 594,000 | — | — |
| 2019-10-22 | $7.88 | $7.88 | 559,500 | — | — |
| 2019-10-21 | $7.99 | $7.99 | 771,000 | — | — |
| 2019-10-18 | $8.04 | $8.04 | 386,000 | — | — |
| 2019-10-17 | $8.17 | $8.17 | 769,500 | — | — |
| 2019-10-16 | $8.10 | $8.10 | 1,624,500 | — | — |
| 2019-10-15 | $8.70 | $8.70 | 2,465,000 | — | — |
| 2019-10-14 | $8.81 | $8.81 | 423,000 | — | — |
| 2019-10-11 | $8.71 | $8.71 | 676,500 | — | — |
| 2019-10-10 | $8.78 | $8.78 | 317,000 | — | — |
| 2019-10-09 | $8.72 | $8.72 | 434,500 | — | — |
| 2019-10-08 | $8.76 | $8.76 | 448,000 | — | — |
| 2019-10-07 | $8.77 | $8.77 | 619,000 | — | — |
| 2019-10-04 | $9.08 | $9.08 | 277,500 | — | — |
| 2019-10-03 | $8.92 | $8.92 | 458,000 | — | — |
| 2019-10-02 | $8.77 | $8.77 | 847,000 | — | — |
| 2019-10-01 | $8.99 | $8.99 | 479,500 | — | — |
| 2019-09-30 | $9.22 | $9.22 | 1,337,000 | — | — |
| 2019-09-27 | $8.91 | $8.91 | 2,457,500 | — | — |
| 2019-09-26 | $9.26 | $9.26 | 533,500 | — | — |
| 2019-09-25 | $9.55 | $9.55 | 746,000 | — | — |
| 2019-09-24 | $9.58 | $9.58 | 1,626,500 | — | — |
| 2019-09-23 | $10.29 | $10.29 | 910,500 | — | — |
| 2019-09-20 | $10.17 | $10.17 | 3,239,000 | — | — |
| 2019-09-19 | $10.27 | $10.27 | 1,149,000 | — | — |
| 2019-09-18 | $10.24 | $10.24 | 1,655,500 | — | — |
| 2019-09-17 | $10.22 | $10.22 | 799,500 | — | — |
| 2019-09-16 | $10.20 | $10.20 | 1,210,000 | — | — |
| 2019-09-13 | $9.64 | $9.64 | 562,000 | — | — |
| 2019-09-12 | $9.53 | $9.53 | 1,650,500 | — | — |
| 2019-09-11 | $9.89 | $9.89 | 966,500 | — | — |
| 2019-09-10 | $9.68 | $9.68 | 849,500 | — | — |
| 2019-09-09 | $9.65 | $9.65 | 1,135,500 | — | — |
| 2019-09-06 | $10.20 | $10.20 | 577,000 | — | — |
| 2019-09-05 | $10.19 | $10.19 | 1,015,000 | — | — |
| 2019-09-04 | $10.33 | $10.33 | 1,118,000 | — | — |
| 2019-09-03 | $10.06 | $10.06 | 1,013,500 | — | — |
| 2019-08-30 | $10.32 | $10.32 | 762,500 | — | — |
| 2019-08-29 | $10.31 | $10.31 | 1,010,000 | — | — |
| 2019-08-28 | $10.29 | $10.29 | 622,000 | — | — |
| 2019-08-27 | $10.30 | $10.30 | 1,257,000 | — | — |
| 2019-08-26 | $10.11 | $10.11 | 1,256,000 | — | — |
| 2019-08-23 | $9.73 | $9.73 | 644,500 | — | — |
| 2019-08-22 | $10.03 | $10.03 | 1,342,000 | — | — |
| 2019-08-21 | $10.60 | $10.60 | 3,252,000 | — | — |
| 2019-08-20 | $9.09 | $9.09 | 663,500 | — | — |
| 2019-08-19 | $8.86 | $8.86 | 1,009,500 | — | — |
| 2019-08-16 | $8.74 | $8.74 | 1,281,500 | — | — |
| 2019-08-15 | $8.27 | $8.27 | 1,346,500 | — | — |
| 2019-08-14 | $7.93 | $7.93 | 2,600,000 | — | — |
| 2019-08-13 | $8.45 | $8.45 | 905,000 | — | — |
| 2019-08-12 | $8.63 | $8.63 | 785,500 | — | — |
| 2019-08-09 | $8.43 | $8.43 | 586,000 | — | — |
| 2019-08-08 | $8.54 | $8.54 | 520,000 | — | — |
| 2019-08-07 | $8.26 | $8.26 | 997,000 | — | — |
| 2019-08-06 | $8.11 | $8.11 | 747,000 | — | — |
| 2019-08-05 | $7.97 | $7.97 | 1,451,000 | — | — |
| 2019-08-02 | $8.72 | $8.72 | 928,500 | — | — |
| 2019-08-01 | $8.52 | $8.52 | 1,086,500 | — | — |
| 2019-07-31 | $8.39 | $8.39 | 502,500 | — | — |
| 2019-07-30 | $8.66 | $8.66 | 713,000 | — | — |
| 2019-07-29 | $8.42 | $8.42 | 908,500 | — | — |
| 2019-07-26 | $8.62 | $8.62 | 412,500 | — | — |
| 2019-07-25 | $8.54 | $8.54 | 501,000 | — | — |
| 2019-07-24 | $8.79 | $8.79 | 653,500 | — | — |
| 2019-07-23 | $8.71 | $8.71 | 676,500 | — | — |
| 2019-07-22 | $8.53 | $8.53 | 1,306,500 | — | — |
| 2019-07-19 | $8.83 | $8.83 | 1,198,000 | — | — |
| 2019-07-18 | $8.55 | $8.55 | 1,113,500 | — | — |
| 2019-07-17 | $8.56 | $8.56 | 716,500 | — | — |
| 2019-07-16 | $8.42 | $8.42 | 669,500 | — | — |
| 2019-07-15 | $8.62 | $8.62 | 833,500 | — | — |
| 2019-07-12 | $8.53 | $8.53 | 1,612,500 | — | — |
| 2019-07-11 | $7.72 | $7.72 | 1,283,500 | — | — |
| 2019-07-10 | $8.20 | $8.20 | 1,168,000 | — | — |
| 2019-07-09 | $8.10 | $8.10 | 452,000 | — | — |
| 2019-07-08 | $8.21 | $8.21 | 542,000 | — | — |
| 2019-07-05 | $8.71 | $8.71 | 754,000 | — | — |
| 2019-07-03 | $8.49 | $8.49 | 524,500 | — | — |
| 2019-07-02 | $8.73 | $8.73 | 845,000 | — | — |
| 2019-07-01 | $8.81 | $8.81 | 1,309,000 | — | — |
| 2019-06-28 | $8.47 | $8.47 | 879,500 | — | — |
| 2019-06-27 | $8.35 | $8.35 | 1,142,500 | — | — |
| 2019-06-26 | $8.19 | $8.19 | 556,500 | — | — |
| 2019-06-25 | $7.98 | $7.98 | 898,000 | — | — |
| 2019-06-24 | $8.51 | $8.51 | 541,500 | — | — |
| 2019-06-21 | $8.47 | $8.47 | 1,198,500 | — | — |
| 2019-06-20 | $8.60 | $8.60 | 1,269,500 | — | — |
| 2019-06-19 | $8.82 | $8.82 | 1,371,000 | — | — |
| 2019-06-18 | $8.55 | $8.55 | 2,021,000 | — | — |
| 2019-06-17 | $8.36 | $8.36 | 1,196,500 | — | — |
| 2019-06-14 | $9.10 | $9.10 | 788,000 | — | — |
| 2019-06-13 | $9.10 | $9.10 | 1,009,000 | — | — |
| 2019-06-12 | $8.79 | $8.79 | 529,500 | — | — |
| 2019-06-11 | $9.01 | $9.01 | 1,831,500 | — | — |
| 2019-06-10 | $9.14 | $9.14 | 2,030,500 | — | — |
| 2019-06-07 | $8.48 | $8.48 | 1,444,500 | — | — |
| 2019-06-06 | $8.29 | $8.29 | 1,868,000 | — | — |
| 2019-06-05 | $8.38 | $8.38 | 1,330,500 | — | — |
| 2019-06-04 | $8.43 | $8.43 | 2,557,500 | — | — |
| 2019-06-03 | $8.61 | $8.61 | 3,044,500 | — | — |
| 2019-05-31 | $7.60 | $7.60 | 1,978,500 | — | — |
| 2019-05-30 | $7.55 | $7.55 | 799,500 | — | — |
| 2019-05-29 | $7.19 | $7.19 | 364,000 | — | — |
| 2019-05-28 | $7.31 | $7.31 | 1,539,000 | — | — |
| 2019-05-24 | $7.31 | $7.31 | 841,500 | — | — |
| 2019-05-23 | $7.29 | $7.29 | 1,974,000 | — | — |
| 2019-05-22 | $7.71 | $7.71 | 3,518,000 | — | — |
| 2019-05-21 | $7.18 | $7.18 | 2,708,500 | — | — |
| 2019-05-20 | $6.23 | $6.23 | 1,833,500 | — | — |
| 2019-05-17 | $6.55 | $6.55 | 1,284,500 | — | — |
| 2019-05-16 | $7.25 | $7.25 | 894,000 | — | — |
| 2019-05-15 | $6.98 | $6.98 | 1,821,000 | — | — |
| 2019-05-14 | $6.68 | $6.68 | 840,000 | — | — |
| 2019-05-13 | $6.48 | $6.48 | 1,637,500 | — | — |
| 2019-05-10 | $6.88 | $6.88 | 770,500 | — | — |
| 2019-05-09 | $6.74 | $6.74 | 1,843,500 | — | — |
| 2019-05-08 | $7.04 | $7.04 | 626,000 | — | — |
| 2019-05-07 | $7.15 | $7.15 | 1,009,500 | — | — |
| 2019-05-06 | $7.13 | $7.13 | 1,905,500 | — | — |
| 2019-05-03 | $7.65 | $7.65 | 686,000 | — | — |
| 2019-05-02 | $7.60 | $7.60 | 1,081,500 | — | — |
| 2019-05-01 | $7.43 | $7.43 | 697,500 | — | — |
| 2019-04-30 | $7.41 | $7.41 | 507,500 | — | — |
| 2019-04-29 | $7.40 | $7.40 | 800,000 | — | — |
| 2019-04-26 | $7.48 | $7.48 | 1,199,000 | — | — |
| 2019-04-25 | $7.49 | $7.49 | 693,000 | — | — |
| 2019-04-24 | $7.59 | $7.59 | 1,155,500 | — | — |
| 2019-04-23 | $7.58 | $7.58 | 1,715,500 | — | — |
| 2019-04-22 | $7.53 | $7.53 | 813,500 | — | — |
| 2019-04-18 | $7.46 | $7.46 | 1,144,500 | — | — |
| 2019-04-17 | $7.49 | $7.49 | 3,800,500 | — | — |
| 2019-04-16 | $7.13 | $7.13 | 2,796,000 | — | — |
| 2019-04-15 | $6.95 | $6.95 | 1,243,500 | — | — |
| 2019-04-12 | $7.02 | $7.02 | 2,203,500 | — | — |
| 2019-04-11 | $6.69 | $6.69 | 1,308,500 | — | — |
| 2019-04-10 | $7.03 | $7.03 | 3,247,000 | — | — |
| 2019-04-09 | $7.02 | $7.02 | 949,500 | — | — |
| 2019-04-08 | $7.37 | $7.37 | 1,608,000 | — | — |
| 2019-04-05 | $7.25 | $7.25 | 667,000 | — | — |
| 2019-04-04 | $7.12 | $7.12 | 975,500 | — | — |
| 2019-04-03 | $6.86 | $6.86 | 1,799,000 | — | — |
| 2019-04-02 | $6.98 | $6.98 | 980,000 | — | — |
| 2019-04-01 | $7.10 | $7.10 | 1,852,500 | — | — |
| 2019-03-29 | $6.61 | $6.61 | 561,000 | — | — |
| 2019-03-28 | $6.47 | $6.47 | 1,328,000 | — | — |
| 2019-03-27 | $6.21 | $6.21 | 1,008,500 | — | — |
| 2019-03-26 | $6.23 | $6.23 | 730,500 | — | — |
| 2019-03-25 | $6.34 | $6.34 | 826,500 | — | — |
| 2019-03-22 | $6.29 | $6.29 | 2,096,000 | — | — |
| 2019-03-21 | $6.53 | $6.53 | 1,794,500 | — | — |
| 2019-03-20 | $7.14 | $7.14 | 1,560,500 | — | — |
| 2019-03-19 | $7.05 | $7.05 | 1,190,000 | — | — |
| 2019-03-18 | $6.72 | $6.72 | 1,213,000 | — | — |
| 2019-03-15 | $6.58 | $6.58 | 2,190,000 | — | — |
| 2019-03-14 | $6.73 | $6.73 | 3,366,500 | — | — |
| 2019-03-13 | $6.74 | $6.74 | 4,819,000 | — | — |
| 2019-03-12 | $6.85 | $6.85 | 1,671,000 | — | — |
| 2019-03-11 | $6.86 | $6.86 | 2,381,000 | — | — |
| 2019-03-08 | $6.48 | $6.48 | 1,718,000 | — | — |
| 2019-03-07 | $6.70 | $6.70 | 1,861,500 | — | — |
| 2019-03-06 | $7.03 | $7.03 | 1,840,500 | — | — |
| 2019-03-05 | $7.27 | $7.27 | 729,500 | — | — |
| 2019-03-04 | $7.60 | $7.60 | 2,007,500 | — | — |
| 2019-03-01 | $7.73 | $7.73 | 2,359,000 | — | — |
| 2019-02-28 | $7.28 | $7.28 | 1,395,000 | — | — |
| 2019-02-27 | $7.27 | $7.27 | 2,130,000 | — | — |
| 2019-02-26 | $7.38 | $7.38 | 1,398,500 | — | — |
| 2019-02-25 | $7.81 | $7.81 | 2,896,500 | — | — |
| 2019-02-22 | $7.97 | $7.97 | 1,932,500 | — | — |
| 2019-02-21 | $7.13 | $7.13 | 2,682,000 | — | — |
| 2019-02-20 | $6.73 | $6.73 | 1,446,000 | — | — |
| 2019-02-19 | $6.76 | $6.76 | 2,723,500 | — | — |
| 2019-02-15 | $6.12 | $6.12 | 2,792,000 | — | — |
| 2019-02-14 | $6.99 | $6.99 | 914,000 | — | — |
| 2019-02-13 | $6.86 | $6.86 | 813,500 | — | — |
| 2019-02-12 | $6.86 | $6.86 | 928,000 | — | — |
| 2019-02-11 | $6.64 | $6.64 | 1,454,000 | — | — |
| 2019-02-08 | $6.27 | $6.27 | 1,514,500 | — | — |
| 2019-02-07 | $6.50 | $6.50 | 1,165,500 | — | — |
| 2019-02-06 | $6.85 | $6.85 | 935,500 | — | — |
| 2019-02-05 | $6.73 | $6.73 | 1,109,000 | — | — |
| 2019-02-04 | $6.86 | $6.86 | 728,000 | — | — |
| 2019-02-01 | $6.96 | $6.96 | 3,654,500 | — | — |
| 2019-01-31 | $8.01 | $8.01 | 3,337,500 | — | — |
| 2019-01-30 | $7.39 | $7.39 | 2,043,000 | — | — |
| 2019-01-29 | $6.74 | $6.74 | 1,015,000 | — | — |
| 2019-01-28 | $6.94 | $6.94 | 1,095,000 | — | — |
| 2019-01-25 | $6.91 | $6.91 | 2,055,000 | — | — |
| 2019-01-24 | $6.63 | $6.63 | 2,451,000 | — | — |
| 2019-01-23 | $6.24 | $6.24 | 2,701,000 | — | — |
| 2019-01-22 | $6.06 | $6.06 | 2,340,500 | — | — |
| 2019-01-18 | $5.87 | $5.87 | 1,473,000 | — | — |
| 2019-01-17 | $5.61 | $5.61 | 1,056,000 | — | — |
| 2019-01-16 | $5.42 | $5.42 | 1,368,500 | — | — |
| 2019-01-15 | $5.16 | $5.16 | 370,500 | — | — |
| 2019-01-14 | $5.16 | $5.16 | 366,500 | — | — |
| 2019-01-11 | $5.30 | $5.30 | 436,500 | — | — |
| 2019-01-10 | $5.37 | $5.37 | 660,500 | — | — |
| 2019-01-09 | $5.16 | $5.16 | 410,500 | — | — |
| 2019-01-08 | $5.21 | $5.21 | 798,000 | — | — |
| 2019-01-07 | $5.31 | $5.31 | 577,500 | — | — |
| 2019-01-04 | $4.95 | $4.95 | 423,000 | — | — |
| 2019-01-03 | $4.66 | $4.66 | 245,500 | — | — |
| 2019-01-02 | $4.81 | $4.81 | 392,000 | — | — |