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
- 2018-02-07 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 | $14.54 | $14.54 | 115,600 | — | — |
| 2019-12-30 | $14.62 | $14.62 | 222,500 | — | — |
| 2019-12-27 | $14.87 | $14.87 | 196,300 | — | — |
| 2019-12-26 | $14.84 | $14.84 | 314,100 | — | — |
| 2019-12-24 | $14.71 | $14.71 | 142,000 | — | — |
| 2019-12-23 | $14.63 | $14.63 | 224,800 | — | — |
| 2019-12-20 | $14.70 | $14.70 | 147,900 | — | — |
| 2019-12-19 | $14.87 | $14.87 | 187,700 | — | — |
| 2019-12-18 | $14.74 | $14.74 | 143,700 | — | — |
| 2019-12-17 | $14.76 | $14.76 | 112,300 | — | — |
| 2019-12-16 | $14.91 | $14.91 | 111,900 | — | — |
| 2019-12-13 | $14.84 | $14.84 | 148,100 | — | — |
| 2019-12-12 | $14.54 | $14.54 | 39,900 | — | — |
| 2019-12-11 | $14.44 | $14.44 | 51,800 | — | — |
| 2019-12-10 | $14.41 | $14.41 | 142,600 | — | — |
| 2019-12-09 | $14.52 | $14.52 | 145,300 | — | — |
| 2019-12-06 | $14.53 | $14.53 | 68,800 | — | — |
| 2019-12-05 | $14.44 | $14.44 | 80,200 | — | — |
| 2019-12-04 | $14.38 | $14.38 | 145,100 | — | — |
| 2019-12-03 | $14.31 | $14.31 | 140,800 | — | — |
| 2019-12-02 | $14.58 | $14.58 | 72,500 | — | — |
| 2019-11-29 | $14.69 | $14.69 | 61,700 | — | — |
| 2019-11-27 | $14.76 | $14.76 | 81,800 | — | — |
| 2019-11-26 | $14.70 | $14.70 | 103,500 | — | — |
| 2019-11-25 | $14.86 | $14.86 | 140,300 | — | — |
| 2019-11-22 | $14.67 | $14.67 | 80,500 | — | — |
| 2019-11-21 | $14.48 | $14.48 | 183,800 | — | — |
| 2019-11-20 | $14.24 | $14.24 | 160,900 | — | — |
| 2019-11-19 | $14.03 | $14.03 | 143,400 | — | — |
| 2019-11-18 | $14.18 | $14.18 | 167,600 | — | — |
| 2019-11-15 | $14.71 | $14.71 | 117,000 | — | — |
| 2019-11-14 | $14.84 | $14.84 | 78,300 | — | — |
| 2019-11-13 | $15.03 | $15.03 | 284,700 | — | — |
| 2019-11-12 | $15.14 | $15.14 | 525,500 | — | — |
| 2019-11-11 | $15.20 | $15.20 | 500,100 | — | — |
| 2019-11-08 | $14.71 | $14.71 | 188,800 | — | — |
| 2019-11-07 | $14.15 | $14.15 | 113,100 | — | — |
| 2019-11-06 | $13.88 | $13.88 | 105,000 | — | — |
| 2019-11-05 | $13.97 | $13.97 | 44,700 | — | — |
| 2019-11-04 | $13.89 | $13.89 | 38,300 | — | — |
| 2019-11-01 | $13.74 | $13.74 | 26,500 | — | — |
| 2019-10-31 | $13.64 | $13.64 | 75,600 | — | — |
| 2019-10-30 | $13.65 | $13.65 | 97,700 | — | — |
| 2019-10-29 | $13.34 | $13.34 | 58,200 | — | — |
| 2019-10-28 | $13.18 | $13.18 | 87,200 | — | — |
| 2019-10-25 | $12.80 | $12.80 | 36,800 | — | — |
| 2019-10-24 | $12.90 | $12.90 | 41,000 | — | — |
| 2019-10-23 | $12.95 | $12.95 | 77,900 | — | — |
| 2019-10-22 | $12.85 | $12.85 | 114,000 | — | — |
| 2019-10-21 | $12.63 | $12.63 | 263,900 | — | — |
| 2019-10-18 | $12.95 | $12.95 | 173,000 | — | — |
| 2019-10-17 | $13.50 | $13.50 | 73,200 | — | — |
| 2019-10-16 | $13.80 | $13.80 | 80,300 | — | — |
| 2019-10-15 | $13.59 | $13.59 | 629,500 | — | — |
| 2019-10-14 | $14.15 | $14.15 | 39,800 | — | — |
| 2019-10-11 | $13.92 | $13.92 | 37,200 | — | — |
| 2019-10-10 | $13.89 | $13.89 | 150,800 | — | — |
| 2019-10-09 | $13.45 | $13.45 | 69,900 | — | — |
| 2019-10-08 | $12.99 | $12.99 | 38,100 | — | — |
| 2019-10-07 | $13.00 | $13.00 | 50,400 | — | — |
| 2019-10-04 | $12.65 | $12.65 | 36,600 | — | — |
| 2019-10-03 | $12.45 | $12.45 | 43,600 | — | — |
| 2019-10-02 | $12.40 | $12.40 | 82,700 | — | — |
| 2019-10-01 | $11.98 | $11.98 | 16,600 | — | — |
| 2019-09-30 | $11.84 | $11.84 | 34,100 | — | — |
| 2019-09-27 | $11.89 | $11.89 | 12,300 | — | — |
| 2019-09-26 | $11.95 | $11.95 | 24,200 | — | — |
| 2019-09-25 | $12.00 | $12.00 | 6,000 | — | — |
| 2019-09-24 | $12.07 | $12.07 | 29,600 | — | — |
| 2019-09-23 | $12.26 | $12.26 | 18,800 | — | — |
| 2019-09-20 | $12.42 | $12.42 | 14,200 | — | — |
| 2019-09-19 | $12.50 | $12.50 | 20,600 | — | — |
| 2019-09-18 | $11.69 | $11.69 | 18,100 | — | — |
| 2019-09-17 | $11.85 | $11.85 | 6,700 | — | — |
| 2019-09-16 | $12.04 | $12.04 | 2,300 | — | — |
| 2019-09-13 | $12.17 | $12.17 | 1,100 | — | — |
| 2019-09-12 | $12.15 | $12.15 | 16,400 | — | — |
| 2019-09-11 | $12.15 | $12.15 | 26,300 | — | — |
| 2019-09-10 | $12.22 | $12.22 | 33,500 | — | — |
| 2019-09-09 | $12.35 | $12.35 | 27,700 | — | — |
| 2019-09-06 | $12.50 | $12.50 | 3,000 | — | — |
| 2019-09-05 | $12.42 | $12.42 | 12,700 | — | — |
| 2019-09-04 | $12.43 | $12.43 | 23,000 | — | — |
| 2019-09-03 | $12.25 | $12.25 | 16,800 | — | — |
| 2019-08-30 | $12.39 | $12.39 | 5,900 | — | — |
| 2019-08-29 | $12.36 | $12.36 | 26,400 | — | — |
| 2019-08-28 | $12.28 | $12.28 | 25,000 | — | — |
| 2019-08-27 | $12.31 | $12.31 | 22,400 | — | — |
| 2019-08-26 | $12.25 | $12.25 | 12,600 | — | — |
| 2019-08-23 | $12.29 | $12.29 | 12,100 | — | — |
| 2019-08-22 | $12.26 | $12.26 | 19,300 | — | — |
| 2019-08-21 | $12.13 | $12.13 | 20,400 | — | — |
| 2019-08-20 | $12.05 | $12.05 | 7,900 | — | — |
| 2019-08-19 | $12.16 | $12.16 | 30,200 | — | — |
| 2019-08-16 | $12.10 | $12.10 | 24,400 | — | — |
| 2019-08-15 | $12.09 | $12.09 | 20,000 | — | — |
| 2019-08-14 | $12.00 | $12.00 | 38,000 | — | — |
| 2019-08-13 | $11.79 | $11.79 | 48,900 | — | — |
| 2019-08-12 | $11.41 | $11.41 | 61,800 | — | — |
| 2019-08-09 | $10.95 | $10.95 | 9,500 | — | — |
| 2019-08-08 | $11.00 | $11.00 | 31,800 | — | — |
| 2019-08-07 | $10.60 | $10.60 | 4,400 | — | — |
| 2019-08-06 | $10.78 | $10.78 | 15,400 | — | — |
| 2019-08-05 | $10.53 | $10.53 | 5,500 | — | — |
| 2019-08-02 | $10.81 | $10.81 | 8,600 | — | — |
| 2019-08-01 | $10.84 | $10.84 | 8,100 | — | — |
| 2019-07-31 | $10.88 | $10.88 | 14,200 | — | — |
| 2019-07-30 | $10.78 | $10.78 | 14,100 | — | — |
| 2019-07-29 | $10.90 | $10.90 | 12,200 | — | — |
| 2019-07-26 | $10.88 | $10.88 | 8,300 | — | — |
| 2019-07-25 | $10.87 | $10.87 | 30,600 | — | — |
| 2019-07-24 | $10.73 | $10.73 | 20,000 | — | — |
| 2019-07-23 | $10.90 | $10.90 | 16,900 | — | — |
| 2019-07-22 | $10.90 | $10.90 | 9,200 | — | — |
| 2019-07-19 | $10.91 | $10.91 | 6,900 | — | — |
| 2019-07-18 | $10.90 | $10.90 | 2,500 | — | — |
| 2019-07-17 | $10.97 | $10.97 | 12,600 | — | — |
| 2019-07-16 | $11.06 | $11.06 | 57,600 | — | — |
| 2019-07-15 | $10.92 | $10.92 | 14,200 | — | — |
| 2019-07-12 | $10.98 | $10.98 | 11,100 | — | — |
| 2019-07-11 | $10.97 | $10.97 | 28,800 | — | — |
| 2019-07-10 | $11.08 | $11.08 | 32,800 | — | — |
| 2019-07-09 | $11.15 | $11.15 | 17,700 | — | — |
| 2019-07-08 | $10.96 | $10.96 | 19,800 | — | — |
| 2019-07-05 | $11.05 | $11.05 | 33,500 | — | — |
| 2019-07-03 | $10.96 | $10.96 | 12,100 | — | — |
| 2019-07-02 | $10.92 | $10.92 | 19,100 | — | — |
| 2019-07-01 | $10.95 | $10.95 | 24,600 | — | — |
| 2019-06-28 | $10.91 | $10.91 | 11,600 | — | — |
| 2019-06-27 | $10.79 | $10.79 | 14,100 | — | — |
| 2019-06-26 | $10.79 | $10.79 | 31,800 | — | — |
| 2019-06-25 | $10.64 | $10.64 | 4,200 | — | — |
| 2019-06-24 | $10.69 | $10.69 | 14,500 | — | — |
| 2019-06-21 | $10.74 | $10.74 | 12,500 | — | — |
| 2019-06-20 | $10.75 | $10.75 | 9,900 | — | — |
| 2019-06-19 | $10.60 | $10.60 | 18,300 | — | — |
| 2019-06-18 | $10.70 | $10.70 | 24,100 | — | — |
| 2019-06-17 | $10.02 | $10.02 | 23,700 | — | — |
| 2019-06-14 | $9.76 | $9.76 | 11,700 | — | — |
| 2019-06-13 | $9.85 | $9.85 | 16,400 | — | — |
| 2019-06-12 | $9.72 | $9.72 | 4,200 | — | — |
| 2019-06-11 | $9.73 | $9.73 | 8,900 | — | — |
| 2019-06-10 | $9.72 | $9.72 | 21,400 | — | — |
| 2019-06-07 | $9.80 | $9.80 | 19,100 | — | — |
| 2019-06-06 | $9.39 | $9.39 | 21,900 | — | — |
| 2019-06-05 | $9.35 | $9.35 | 27,700 | — | — |
| 2019-06-04 | $9.47 | $9.47 | 12,300 | — | — |
| 2019-06-03 | $9.28 | $9.28 | 13,100 | — | — |
| 2019-05-31 | $9.27 | $9.27 | 6,300 | — | — |
| 2019-05-30 | $9.37 | $9.37 | 6,200 | — | — |
| 2019-05-29 | $9.37 | $9.37 | 18,000 | — | — |
| 2019-05-28 | $9.48 | $9.48 | 4,000 | — | — |
| 2019-05-24 | $9.48 | $9.48 | 4,500 | — | — |
| 2019-05-23 | $9.45 | $9.45 | 10,200 | — | — |
| 2019-05-22 | $9.58 | $9.58 | 5,500 | — | — |
| 2019-05-21 | $9.60 | $9.60 | 8,000 | — | — |
| 2019-05-20 | $9.51 | $9.51 | 8,600 | — | — |
| 2019-05-17 | $9.60 | $9.60 | 3,700 | — | — |
| 2019-05-16 | $9.58 | $9.58 | 23,000 | — | — |
| 2019-05-15 | $9.55 | $9.55 | 25,800 | — | — |
| 2019-05-14 | $9.53 | $9.53 | 27,000 | — | — |
| 2019-05-13 | $9.27 | $9.27 | 23,400 | — | — |
| 2019-05-10 | $9.55 | $9.55 | 13,200 | — | — |
| 2019-05-09 | $9.50 | $9.50 | 10,400 | — | — |
| 2019-05-08 | $9.23 | $9.23 | 6,000 | — | — |
| 2019-05-07 | $9.26 | $9.26 | 13,800 | — | — |
| 2019-05-06 | $9.39 | $9.39 | 61,200 | — | — |
| 2019-05-03 | $9.39 | $9.39 | 59,300 | — | — |
| 2019-05-02 | $9.19 | $9.19 | 52,000 | — | — |
| 2019-05-01 | $9.14 | $9.14 | 9,900 | — | — |
| 2019-04-30 | $8.86 | $8.86 | 32,200 | — | — |
| 2019-04-29 | $8.99 | $8.99 | 50,000 | — | — |
| 2019-04-26 | $9.10 | $9.10 | 39,500 | — | — |
| 2019-04-25 | $8.90 | $8.90 | 39,100 | — | — |
| 2019-04-24 | $9.00 | $9.00 | 29,000 | — | — |
| 2019-04-23 | $8.90 | $8.90 | 18,800 | — | — |
| 2019-04-22 | $8.80 | $8.80 | 17,600 | — | — |
| 2019-04-18 | $8.84 | $8.84 | 82,800 | — | — |
| 2019-04-17 | $8.63 | $8.63 | 22,700 | — | — |
| 2019-04-16 | $8.44 | $8.44 | 15,000 | — | — |
| 2019-04-15 | $8.20 | $8.20 | 51,700 | — | — |
| 2019-04-12 | $8.19 | $8.19 | 16,600 | — | — |
| 2019-04-11 | $8.20 | $8.20 | 3,700 | — | — |
| 2019-04-10 | $8.00 | $8.00 | 3,900 | — | — |
| 2019-04-09 | $8.13 | $8.13 | 395,900 | — | — |
| 2019-04-08 | $8.10 | $8.10 | 35,900 | — | — |
| 2019-04-05 | $8.10 | $8.10 | 26,800 | — | — |
| 2019-04-04 | $7.90 | $7.90 | 55,700 | — | — |
| 2019-04-03 | $8.09 | $8.09 | 54,600 | — | — |
| 2019-04-02 | $8.40 | $8.40 | 84,500 | — | — |
| 2019-04-01 | $8.80 | $8.80 | 16,900 | — | — |
| 2019-03-29 | $8.67 | $8.67 | 38,900 | — | — |
| 2019-03-28 | $8.64 | $8.64 | 8,600 | — | — |
| 2019-03-27 | $8.64 | $8.64 | 23,100 | — | — |
| 2019-03-26 | $8.74 | $8.74 | 16,300 | — | — |
| 2019-03-25 | $8.67 | $8.67 | 18,700 | — | — |
| 2019-03-22 | $8.50 | $8.50 | 12,600 | — | — |
| 2019-03-21 | $8.78 | $8.78 | 32,300 | — | — |
| 2019-03-20 | $8.65 | $8.65 | 12,200 | — | — |
| 2019-03-19 | $8.60 | $8.60 | 18,900 | — | — |
| 2019-03-18 | $8.85 | $8.85 | 22,500 | — | — |
| 2019-03-15 | $8.83 | $8.83 | 13,500 | — | — |
| 2019-03-14 | $8.80 | $8.80 | 14,300 | — | — |
| 2019-03-13 | $8.95 | $8.95 | 60,100 | — | — |
| 2019-03-12 | $8.90 | $8.90 | 13,900 | — | — |
| 2019-03-11 | $8.82 | $8.82 | 19,400 | — | — |
| 2019-03-08 | $8.45 | $8.45 | 1,000 | — | — |
| 2019-03-07 | $8.60 | $8.60 | 4,500 | — | — |
| 2019-03-06 | $8.67 | $8.67 | 10,700 | — | — |
| 2019-03-05 | $8.75 | $8.75 | 19,100 | — | — |
| 2019-03-04 | $8.80 | $8.80 | 16,000 | — | — |
| 2019-03-01 | $8.90 | $8.90 | 10,300 | — | — |
| 2019-02-28 | $8.80 | $8.80 | 5,800 | — | — |
| 2019-02-27 | $8.77 | $8.77 | 11,800 | — | — |
| 2019-02-26 | $8.75 | $8.75 | 8,800 | — | — |
| 2019-02-25 | $8.90 | $8.90 | 4,900 | — | — |
| 2019-02-22 | $8.85 | $8.85 | 4,400 | — | — |
| 2019-02-21 | $8.72 | $8.72 | 47,600 | — | — |
| 2019-02-20 | $9.00 | $9.00 | 15,700 | — | — |
| 2019-02-19 | $9.45 | $9.45 | 72,300 | — | — |
| 2019-02-15 | $9.39 | $9.39 | 71,900 | — | — |
| 2019-02-14 | $9.20 | $9.20 | 38,200 | — | — |
| 2019-02-13 | $9.25 | $9.25 | 115,400 | — | — |
| 2019-02-12 | $8.65 | $8.65 | 33,800 | — | — |
| 2019-02-11 | $8.48 | $8.48 | 15,300 | — | — |
| 2019-02-08 | $8.56 | $8.56 | 16,100 | — | — |
| 2019-02-07 | $8.50 | $8.50 | 7,100 | — | — |
| 2019-02-06 | $8.57 | $8.57 | 15,700 | — | — |
| 2019-02-05 | $8.69 | $8.69 | 16,500 | — | — |
| 2019-02-04 | $8.66 | $8.66 | 25,700 | — | — |
| 2019-02-01 | $8.57 | $8.57 | 15,900 | — | — |
| 2019-01-31 | $8.57 | $8.57 | 19,100 | — | — |
| 2019-01-30 | $8.43 | $8.43 | 24,500 | — | — |
| 2019-01-29 | $8.08 | $8.08 | 16,400 | — | — |
| 2019-01-28 | $8.10 | $8.10 | 164,900 | — | — |
| 2019-01-25 | $8.00 | $8.00 | 129,600 | — | — |
| 2019-01-24 | $8.54 | $8.54 | 111,300 | — | — |
| 2019-01-23 | $8.85 | $8.85 | 25,500 | — | — |
| 2019-01-22 | $9.18 | $9.18 | 17,700 | — | — |
| 2019-01-18 | $9.46 | $9.46 | 33,700 | — | — |
| 2019-01-17 | $9.30 | $9.30 | 60,400 | — | — |
| 2019-01-16 | $9.18 | $9.18 | 50,200 | — | — |
| 2019-01-15 | $9.12 | $9.12 | 39,000 | — | — |
| 2019-01-14 | $8.95 | $8.95 | 51,900 | — | — |
| 2019-01-11 | $9.00 | $9.00 | 44,500 | — | — |
| 2019-01-10 | $8.99 | $8.99 | 38,200 | — | — |
| 2019-01-09 | $8.90 | $8.90 | 23,700 | — | — |
| 2019-01-08 | $8.82 | $8.82 | 17,100 | — | — |
| 2019-01-07 | $8.64 | $8.64 | 8,100 | — | — |
| 2019-01-04 | $8.53 | $8.53 | 10,000 | — | — |
| 2019-01-03 | $7.99 | $7.99 | 700 | — | — |
| 2019-01-02 | $8.28 | $8.28 | 22,300 | — | — |