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
- 2010-04-26 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 | $7.70 | $7.70 | 56,660 | — | — |
| 2019-12-30 | $7.70 | $7.70 | 65,210 | — | — |
| 2019-12-27 | $7.80 | $7.80 | 25,030 | — | — |
| 2019-12-26 | $8.00 | $8.00 | 16,880 | — | — |
| 2019-12-24 | $7.80 | $7.80 | 39,010 | — | — |
| 2019-12-23 | $7.90 | $7.90 | 28,910 | — | — |
| 2019-12-20 | $8.20 | $8.20 | 101,120 | — | — |
| 2019-12-19 | $8.20 | $8.20 | 15,110 | — | — |
| 2019-12-18 | $7.70 | $7.70 | 19,360 | — | — |
| 2019-12-17 | $8.30 | $8.30 | 19,480 | — | — |
| 2019-12-16 | $8.00 | $8.00 | 30,960 | — | — |
| 2019-12-13 | $8.70 | $8.70 | 23,560 | — | — |
| 2019-12-12 | $9.00 | $9.00 | 43,130 | — | — |
| 2019-12-11 | $8.50 | $8.50 | 57,420 | — | — |
| 2019-12-10 | $7.90 | $7.90 | 25,990 | — | — |
| 2019-12-09 | $7.30 | $7.30 | 10,620 | — | — |
| 2019-12-06 | $7.10 | $7.10 | 19,840 | — | — |
| 2019-12-05 | $7.40 | $7.40 | 10,400 | — | — |
| 2019-12-04 | $7.70 | $7.70 | 15,400 | — | — |
| 2019-12-03 | $7.60 | $7.60 | 10,550 | — | — |
| 2019-12-02 | $7.60 | $7.60 | 42,570 | — | — |
| 2019-11-29 | $7.50 | $7.50 | 39,610 | — | — |
| 2019-11-27 | $6.40 | $6.40 | 54,330 | — | — |
| 2019-11-26 | $6.40 | $6.40 | 76,060 | — | — |
| 2019-11-25 | $6.80 | $6.80 | 24,810 | — | — |
| 2019-11-22 | $7.00 | $7.00 | 42,630 | — | — |
| 2019-11-21 | $6.90 | $6.90 | 76,180 | — | — |
| 2019-11-20 | $7.40 | $7.40 | 53,870 | — | — |
| 2019-11-19 | $7.60 | $7.60 | 54,990 | — | — |
| 2019-11-18 | $8.00 | $8.00 | 60,810 | — | — |
| 2019-11-15 | $8.00 | $8.00 | 85,320 | — | — |
| 2019-11-14 | $8.40 | $8.40 | 76,350 | — | — |
| 2019-11-13 | $9.00 | $9.00 | 18,700 | — | — |
| 2019-11-12 | $9.20 | $9.20 | 37,580 | — | — |
| 2019-11-11 | $9.50 | $9.50 | 62,790 | — | — |
| 2019-11-08 | $9.50 | $9.50 | 17,250 | — | — |
| 2019-11-07 | $9.60 | $9.60 | 25,610 | — | — |
| 2019-11-06 | $10.10 | $10.10 | 30,070 | — | — |
| 2019-11-05 | $9.90 | $9.90 | 9,070 | — | — |
| 2019-11-04 | $9.70 | $9.70 | 40,120 | — | — |
| 2019-11-01 | $9.80 | $9.80 | 72,670 | — | — |
| 2019-10-31 | $10.00 | $10.00 | 14,990 | — | — |
| 2019-10-30 | $10.10 | $10.10 | 10,560 | — | — |
| 2019-10-29 | $10.50 | $10.50 | 7,380 | — | — |
| 2019-10-28 | $10.90 | $10.90 | 7,260 | — | — |
| 2019-10-25 | $10.70 | $10.70 | 20,540 | — | — |
| 2019-10-24 | $10.70 | $10.70 | 21,120 | — | — |
| 2019-10-23 | $10.40 | $10.40 | 13,060 | — | — |
| 2019-10-22 | $10.30 | $10.30 | 11,870 | — | — |
| 2019-10-21 | $10.30 | $10.30 | 8,890 | — | — |
| 2019-10-18 | $10.40 | $10.40 | 19,660 | — | — |
| 2019-10-17 | $10.60 | $10.60 | 6,360 | — | — |
| 2019-10-16 | $10.40 | $10.40 | 17,340 | — | — |
| 2019-10-15 | $10.70 | $10.70 | 16,730 | — | — |
| 2019-10-14 | $10.70 | $10.70 | 6,570 | — | — |
| 2019-10-11 | $10.70 | $10.70 | 14,130 | — | — |
| 2019-10-10 | $10.90 | $10.90 | 12,770 | — | — |
| 2019-10-09 | $10.70 | $10.70 | 14,790 | — | — |
| 2019-10-08 | $10.80 | $10.80 | 11,410 | — | — |
| 2019-10-07 | $10.50 | $10.50 | 9,070 | — | — |
| 2019-10-04 | $10.50 | $10.50 | 25,520 | — | — |
| 2019-10-03 | $10.60 | $10.60 | 14,150 | — | — |
| 2019-10-02 | $10.70 | $10.70 | 15,730 | — | — |
| 2019-10-01 | $11.00 | $11.00 | 6,530 | — | — |
| 2019-09-30 | $11.00 | $11.00 | 12,540 | — | — |
| 2019-09-27 | $11.40 | $11.40 | 15,780 | — | — |
| 2019-09-26 | $11.40 | $11.40 | 13,370 | — | — |
| 2019-09-25 | $11.70 | $11.70 | 12,240 | — | — |
| 2019-09-24 | $11.40 | $11.40 | 11,510 | — | — |
| 2019-09-23 | $12.10 | $12.10 | 11,880 | — | — |
| 2019-09-20 | $12.30 | $12.30 | 15,750 | — | — |
| 2019-09-19 | $12.00 | $12.00 | 10,000 | — | — |
| 2019-09-18 | $12.50 | $12.50 | 13,820 | — | — |
| 2019-09-17 | $12.10 | $12.10 | 12,960 | — | — |
| 2019-09-16 | $13.20 | $13.20 | 14,330 | — | — |
| 2019-09-13 | $12.90 | $12.90 | 29,440 | — | — |
| 2019-09-12 | $12.50 | $12.50 | 14,710 | — | — |
| 2019-09-11 | $11.80 | $11.80 | 8,400 | — | — |
| 2019-09-10 | $11.90 | $11.90 | 33,400 | — | — |
| 2019-09-09 | $11.40 | $11.40 | 17,800 | — | — |
| 2019-09-06 | $10.90 | $10.90 | 14,420 | — | — |
| 2019-09-05 | $10.40 | $10.40 | 34,090 | — | — |
| 2019-09-04 | $10.20 | $10.20 | 8,060 | — | — |
| 2019-09-03 | $10.10 | $10.10 | 20,490 | — | — |
| 2019-08-30 | $10.20 | $10.20 | 21,880 | — | — |
| 2019-08-29 | $10.10 | $10.10 | 30,470 | — | — |
| 2019-08-28 | $10.10 | $10.10 | 21,490 | — | — |
| 2019-08-27 | $10.10 | $10.10 | 21,590 | — | — |
| 2019-08-26 | $10.10 | $10.10 | 18,480 | — | — |
| 2019-08-23 | $10.20 | $10.20 | 21,910 | — | — |
| 2019-08-22 | $10.80 | $10.80 | 14,280 | — | — |
| 2019-08-21 | $10.70 | $10.70 | 42,760 | — | — |
| 2019-08-20 | $10.70 | $10.70 | 28,560 | — | — |
| 2019-08-19 | $11.00 | $11.00 | 48,310 | — | — |
| 2019-08-16 | $11.60 | $11.60 | 25,690 | — | — |
| 2019-08-15 | $11.80 | $11.80 | 31,990 | — | — |
| 2019-08-14 | $12.50 | $12.50 | 16,510 | — | — |
| 2019-08-13 | $12.90 | $12.90 | 17,030 | — | — |
| 2019-08-12 | $13.10 | $13.10 | 19,860 | — | — |
| 2019-08-09 | $13.40 | $13.40 | 5,180 | — | — |
| 2019-08-08 | $13.70 | $13.70 | 19,070 | — | — |
| 2019-08-07 | $13.60 | $13.60 | 31,870 | — | — |
| 2019-08-06 | $13.50 | $13.50 | 24,100 | — | — |
| 2019-08-05 | $13.40 | $13.40 | 25,680 | — | — |
| 2019-08-02 | $14.20 | $14.20 | 14,390 | — | — |
| 2019-08-01 | $14.30 | $14.30 | 14,870 | — | — |
| 2019-07-31 | $14.10 | $14.10 | 39,270 | — | — |
| 2019-07-30 | $14.80 | $14.80 | 70,330 | — | — |
| 2019-07-29 | $13.30 | $13.30 | 14,370 | — | — |
| 2019-07-26 | $12.90 | $12.90 | 7,750 | — | — |
| 2019-07-25 | $12.70 | $12.70 | 10,040 | — | — |
| 2019-07-24 | $13.00 | $13.00 | 6,660 | — | — |
| 2019-07-23 | $13.20 | $13.20 | 11,140 | — | — |
| 2019-07-22 | $13.00 | $13.00 | 23,740 | — | — |
| 2019-07-19 | $13.00 | $13.00 | 14,030 | — | — |
| 2019-07-18 | $12.90 | $12.90 | 30,440 | — | — |
| 2019-07-17 | $13.40 | $13.40 | 19,730 | — | — |
| 2019-07-16 | $13.70 | $13.70 | 6,740 | — | — |
| 2019-07-15 | $13.60 | $13.60 | 9,480 | — | — |
| 2019-07-12 | $13.80 | $13.80 | 15,070 | — | — |
| 2019-07-11 | $14.00 | $14.00 | 23,760 | — | — |
| 2019-07-10 | $14.40 | $14.40 | 19,910 | — | — |
| 2019-07-09 | $14.90 | $14.90 | 34,670 | — | — |
| 2019-07-08 | $14.20 | $14.20 | 11,200 | — | — |
| 2019-07-05 | $14.00 | $14.00 | 17,660 | — | — |
| 2019-07-03 | $13.90 | $13.90 | 6,020 | — | — |
| 2019-07-02 | $13.80 | $13.80 | 6,920 | — | — |
| 2019-07-01 | $14.00 | $14.00 | 14,490 | — | — |
| 2019-06-28 | $13.70 | $13.70 | 37,570 | — | — |
| 2019-06-27 | $12.90 | $12.90 | 57,970 | — | — |
| 2019-06-26 | $13.80 | $13.80 | 10,240 | — | — |
| 2019-06-25 | $13.50 | $13.50 | 12,070 | — | — |
| 2019-06-24 | $14.00 | $14.00 | 13,720 | — | — |
| 2019-06-21 | $14.60 | $14.60 | 36,760 | — | — |
| 2019-06-20 | $14.50 | $14.50 | 26,850 | — | — |
| 2019-06-19 | $14.40 | $14.40 | 18,400 | — | — |
| 2019-06-18 | $14.40 | $14.40 | 26,120 | — | — |
| 2019-06-17 | $14.60 | $14.60 | 23,970 | — | — |
| 2019-06-14 | $14.80 | $14.80 | 22,420 | — | — |
| 2019-06-13 | $14.60 | $14.60 | 41,100 | — | — |
| 2019-06-12 | $14.50 | $14.50 | 45,730 | — | — |
| 2019-06-11 | $13.90 | $13.90 | 75,250 | — | — |
| 2019-06-10 | $12.30 | $12.30 | 20,150 | — | — |
| 2019-06-07 | $12.00 | $12.00 | 20,280 | — | — |
| 2019-06-06 | $11.80 | $11.80 | 16,410 | — | — |
| 2019-06-05 | $12.00 | $12.00 | 11,380 | — | — |
| 2019-06-04 | $11.70 | $11.70 | 22,910 | — | — |
| 2019-06-03 | $12.00 | $12.00 | 13,280 | — | — |
| 2019-05-31 | $12.20 | $12.20 | 10,820 | — | — |
| 2019-05-30 | $11.90 | $11.90 | 15,700 | — | — |
| 2019-05-29 | $12.30 | $12.30 | 21,970 | — | — |
| 2019-05-28 | $11.60 | $11.60 | 24,470 | — | — |
| 2019-05-24 | $12.00 | $12.00 | 11,350 | — | — |
| 2019-05-23 | $12.40 | $12.40 | 25,780 | — | — |
| 2019-05-22 | $13.20 | $13.20 | 81,300 | — | — |
| 2019-05-21 | $13.20 | $13.20 | 111,130 | — | — |
| 2019-05-20 | $11.50 | $11.50 | 35,950 | — | — |
| 2019-05-17 | $11.00 | $11.00 | 142,630 | — | — |
| 2019-05-16 | $11.80 | $11.80 | 152,260 | — | — |
| 2019-05-15 | $12.60 | $12.60 | 77,220 | — | — |
| 2019-05-14 | $13.30 | $13.30 | 27,770 | — | — |
| 2019-05-13 | $13.20 | $13.20 | 35,830 | — | — |
| 2019-05-10 | $13.60 | $13.60 | 128,920 | — | — |
| 2019-05-09 | $13.40 | $13.40 | 297,120 | — | — |
| 2019-05-08 | $13.10 | $13.10 | 8,350 | — | — |
| 2019-05-07 | $13.20 | $13.20 | 17,320 | — | — |
| 2019-05-06 | $12.70 | $12.70 | 7,590 | — | — |
| 2019-05-03 | $12.80 | $12.80 | 12,720 | — | — |
| 2019-05-02 | $12.70 | $12.70 | 10,170 | — | — |
| 2019-05-01 | $12.40 | $12.40 | 20,010 | — | — |
| 2019-04-30 | $12.70 | $12.70 | 19,770 | — | — |
| 2019-04-29 | $13.10 | $13.10 | 16,420 | — | — |
| 2019-04-26 | $13.00 | $13.00 | 90,400 | — | — |
| 2019-04-25 | $13.10 | $13.10 | 61,490 | — | — |
| 2019-04-24 | $13.40 | $13.40 | 75,720 | — | — |
| 2019-04-23 | $13.40 | $13.40 | 163,620 | — | — |
| 2019-04-22 | $11.60 | $11.60 | 147,260 | — | — |
| 2019-04-18 | $12.50 | $12.50 | 100,000 | — | — |
| 2019-04-17 | $13.30 | $13.30 | 70,130 | — | — |
| 2019-04-16 | $13.90 | $13.90 | 65,820 | — | — |
| 2019-04-15 | $14.20 | $14.20 | 47,860 | — | — |
| 2019-04-12 | $15.00 | $15.00 | 23,700 | — | — |
| 2019-04-11 | $14.70 | $14.70 | 47,850 | — | — |
| 2019-04-10 | $14.90 | $14.90 | 16,730 | — | — |
| 2019-04-09 | $14.70 | $14.70 | 42,000 | — | — |
| 2019-04-08 | $15.10 | $15.10 | 31,780 | — | — |
| 2019-04-05 | $15.40 | $15.40 | 23,160 | — | — |
| 2019-04-04 | $15.70 | $15.70 | 24,170 | — | — |
| 2019-04-03 | $15.10 | $15.10 | 58,300 | — | — |
| 2019-04-02 | $15.80 | $15.80 | 23,610 | — | — |
| 2019-04-01 | $16.10 | $16.10 | 29,990 | — | — |
| 2019-03-29 | $15.90 | $15.90 | 48,530 | — | — |
| 2019-03-28 | $15.70 | $15.70 | 83,430 | — | — |
| 2019-03-27 | $17.20 | $17.20 | 132,140 | — | — |
| 2019-03-26 | $16.50 | $16.50 | 14,250 | — | — |
| 2019-03-25 | $16.00 | $16.00 | 27,430 | — | — |
| 2019-03-22 | $16.10 | $16.10 | 15,350 | — | — |
| 2019-03-21 | $16.70 | $16.70 | 31,760 | — | — |
| 2019-03-20 | $16.90 | $16.90 | 26,000 | — | — |
| 2019-03-19 | $16.10 | $16.10 | 65,400 | — | — |
| 2019-03-18 | $17.20 | $17.20 | 21,820 | — | — |
| 2019-03-15 | $18.00 | $18.00 | 43,990 | — | — |
| 2019-03-14 | $18.00 | $18.00 | 20,890 | — | — |
| 2019-03-13 | $17.50 | $17.50 | 13,000 | — | — |
| 2019-03-12 | $18.00 | $18.00 | 29,970 | — | — |
| 2019-03-11 | $18.10 | $18.10 | 47,710 | — | — |
| 2019-03-08 | $16.70 | $16.70 | 64,770 | — | — |
| 2019-03-07 | $15.50 | $15.50 | 114,700 | — | — |
| 2019-03-06 | $17.10 | $17.10 | 14,380 | — | — |
| 2019-03-05 | $17.30 | $17.30 | 21,150 | — | — |
| 2019-03-04 | $17.50 | $17.50 | 23,610 | — | — |
| 2019-03-01 | $17.50 | $17.50 | 23,250 | — | — |
| 2019-02-28 | $17.20 | $17.20 | 97,240 | — | — |
| 2019-02-27 | $16.70 | $16.70 | 38,930 | — | — |
| 2019-02-26 | $17.00 | $17.00 | 97,200 | — | — |
| 2019-02-25 | $18.20 | $18.20 | 23,310 | — | — |
| 2019-02-22 | $18.50 | $18.50 | 23,770 | — | — |
| 2019-02-21 | $18.30 | $18.30 | 27,880 | — | — |
| 2019-02-20 | $18.00 | $18.00 | 46,520 | — | — |
| 2019-02-19 | $18.60 | $18.60 | 20,310 | — | — |
| 2019-02-15 | $18.80 | $18.80 | 27,150 | — | — |
| 2019-02-14 | $18.70 | $18.70 | 39,760 | — | — |
| 2019-02-13 | $19.30 | $19.30 | 11,630 | — | — |
| 2019-02-12 | $19.10 | $19.10 | 30,140 | — | — |
| 2019-02-11 | $19.50 | $19.50 | 16,800 | — | — |
| 2019-02-08 | $19.30 | $19.30 | 31,210 | — | — |
| 2019-02-07 | $18.60 | $18.60 | 94,090 | — | — |
| 2019-02-06 | $19.40 | $19.40 | 69,250 | — | — |
| 2019-02-05 | $20.40 | $20.40 | 20,440 | — | — |
| 2019-02-04 | $21.00 | $21.00 | 12,880 | — | — |
| 2019-02-01 | $20.70 | $20.70 | 34,420 | — | — |
| 2019-01-31 | $21.60 | $21.60 | 32,780 | — | — |
| 2019-01-30 | $21.00 | $21.00 | 50,940 | — | — |
| 2019-01-29 | $18.90 | $18.90 | 40,760 | — | — |
| 2019-01-28 | $19.60 | $19.60 | 59,080 | — | — |
| 2019-01-25 | $20.60 | $20.60 | 73,870 | — | — |
| 2019-01-24 | $21.30 | $21.30 | 19,880 | — | — |
| 2019-01-23 | $20.80 | $20.80 | 47,000 | — | — |
| 2019-01-22 | $21.10 | $21.10 | 39,320 | — | — |
| 2019-01-18 | $23.00 | $23.00 | 34,270 | — | — |
| 2019-01-17 | $22.00 | $22.00 | 14,160 | — | — |
| 2019-01-16 | $21.90 | $21.90 | 30,510 | — | — |
| 2019-01-15 | $21.90 | $21.90 | 16,440 | — | — |
| 2019-01-14 | $21.30 | $21.30 | 28,270 | — | — |
| 2019-01-11 | $21.70 | $21.70 | 37,990 | — | — |
| 2019-01-10 | $23.00 | $23.00 | 27,900 | — | — |
| 2019-01-09 | $23.80 | $23.80 | 32,780 | — | — |
| 2019-01-08 | $23.30 | $23.30 | 33,440 | — | — |
| 2019-01-07 | $23.20 | $23.20 | 37,000 | — | — |
| 2019-01-04 | $22.30 | $22.30 | 44,030 | — | — |
| 2019-01-03 | $21.30 | $21.30 | 14,470 | — | — |
| 2019-01-02 | $21.40 | $21.40 | 35,910 | — | — |