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
- 2015-07-02 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 | $12.36 | $12.36 | 364,835 | — | — |
| 2019-12-30 | $12.32 | $12.32 | 337,659 | — | — |
| 2019-12-27 | $12.49 | $12.49 | 270,971 | — | — |
| 2019-12-26 | $12.61 | $12.61 | 123,382 | — | — |
| 2019-12-24 | $12.56 | $12.56 | 75,122 | — | — |
| 2019-12-23 | $12.54 | $12.54 | 176,170 | — | — |
| 2019-12-20 | $12.43 | $12.43 | 765,590 | — | — |
| 2019-12-19 | $12.05 | $12.05 | 202,096 | — | — |
| 2019-12-18 | $11.81 | $11.81 | 258,633 | — | — |
| 2019-12-17 | $11.61 | $11.61 | 253,791 | — | — |
| 2019-12-16 | $11.59 | $11.59 | 262,381 | — | — |
| 2019-12-13 | $11.30 | $11.30 | 218,339 | — | — |
| 2019-12-12 | $11.25 | $11.25 | 188,664 | — | — |
| 2019-12-11 | $11.04 | $11.04 | 205,688 | — | — |
| 2019-12-10 | $11.00 | $11.00 | 348,904 | — | — |
| 2019-12-09 | $10.97 | $10.97 | 149,776 | — | — |
| 2019-12-06 | $10.98 | $10.98 | 190,539 | — | — |
| 2019-12-05 | $10.94 | $10.94 | 281,435 | — | — |
| 2019-12-04 | $10.80 | $10.80 | 258,320 | — | — |
| 2019-12-03 | $10.70 | $10.70 | 365,616 | — | — |
| 2019-12-02 | $11.00 | $11.00 | 364,054 | — | — |
| 2019-11-29 | $11.40 | $11.40 | 178,825 | — | — |
| 2019-11-27 | $11.13 | $11.13 | 347,186 | — | — |
| 2019-11-26 | $11.48 | $11.48 | 357,338 | — | — |
| 2019-11-25 | $11.49 | $11.49 | 295,179 | — | — |
| 2019-11-22 | $11.46 | $11.46 | 235,050 | — | — |
| 2019-11-21 | $11.36 | $11.36 | 453,076 | — | — |
| 2019-11-20 | $11.29 | $11.29 | 364,991 | — | — |
| 2019-11-19 | $11.33 | $11.33 | 290,806 | — | — |
| 2019-11-18 | $11.38 | $11.38 | 271,752 | — | — |
| 2019-11-15 | $11.59 | $11.59 | 286,589 | — | — |
| 2019-11-14 | $11.83 | $11.83 | 157,585 | — | — |
| 2019-11-13 | $11.93 | $11.93 | 231,614 | — | — |
| 2019-11-12 | $11.88 | $11.88 | 329,694 | — | — |
| 2019-11-11 | $12.10 | $12.10 | 311,890 | — | — |
| 2019-11-08 | $11.66 | $11.66 | 269,409 | — | — |
| 2019-11-07 | $11.84 | $11.84 | 349,529 | — | — |
| 2019-11-06 | $12.41 | $12.41 | 1,234,909 | — | — |
| 2019-11-05 | $12.50 | $12.50 | 364,522 | — | — |
| 2019-11-04 | $12.45 | $12.45 | 237,705 | — | — |
| 2019-11-01 | $12.34 | $12.34 | 214,278 | — | — |
| 2019-10-31 | $11.97 | $11.97 | 252,854 | — | — |
| 2019-10-30 | $11.97 | $11.97 | 248,013 | — | — |
| 2019-10-29 | $12.13 | $12.13 | 255,978 | — | — |
| 2019-10-28 | $12.03 | $12.03 | 263,630 | — | — |
| 2019-10-25 | $11.92 | $11.92 | 192,725 | — | — |
| 2019-10-24 | $12.02 | $12.02 | 301,894 | — | — |
| 2019-10-23 | $12.17 | $12.17 | 336,566 | — | — |
| 2019-10-22 | $12.14 | $12.14 | 334,380 | — | — |
| 2019-10-21 | $12.11 | $12.11 | 378,578 | — | — |
| 2019-10-18 | $11.86 | $11.86 | 346,093 | — | — |
| 2019-10-17 | $11.82 | $11.82 | 416,998 | — | — |
| 2019-10-16 | $11.60 | $11.60 | 226,928 | — | — |
| 2019-10-15 | $11.52 | $11.52 | 201,940 | — | — |
| 2019-10-14 | $11.40 | $11.40 | 150,713 | — | — |
| 2019-10-11 | $11.38 | $11.38 | 395,446 | — | — |
| 2019-10-10 | $11.05 | $11.05 | 259,101 | — | — |
| 2019-10-09 | $10.99 | $10.99 | 430,118 | — | — |
| 2019-10-08 | $10.66 | $10.66 | 176,951 | — | — |
| 2019-10-07 | $10.84 | $10.84 | 175,077 | — | — |
| 2019-10-04 | $10.87 | $10.87 | 203,189 | — | — |
| 2019-10-03 | $10.74 | $10.74 | 125,724 | — | — |
| 2019-10-02 | $10.73 | $10.73 | 235,518 | — | — |
| 2019-10-01 | $10.67 | $10.67 | 223,492 | — | — |
| 2019-09-30 | $10.93 | $10.93 | 386,700 | — | — |
| 2019-09-27 | $10.99 | $10.99 | 331,100 | — | — |
| 2019-09-26 | $10.99 | $10.99 | 271,127 | — | — |
| 2019-09-25 | $11.17 | $11.17 | 249,731 | — | — |
| 2019-09-24 | $11.26 | $11.26 | 447,922 | — | — |
| 2019-09-23 | $11.59 | $11.59 | 179,918 | — | — |
| 2019-09-20 | $11.52 | $11.52 | 650,018 | — | — |
| 2019-09-19 | $11.83 | $11.83 | 230,520 | — | — |
| 2019-09-18 | $11.85 | $11.85 | 201,471 | — | — |
| 2019-09-17 | $11.82 | $11.82 | 167,112 | — | — |
| 2019-09-16 | $11.97 | $11.97 | 258,633 | — | — |
| 2019-09-13 | $11.86 | $11.86 | 272,220 | — | — |
| 2019-09-12 | $11.84 | $11.84 | 389,355 | — | — |
| 2019-09-11 | $11.85 | $11.85 | 395,446 | — | — |
| 2019-09-10 | $11.26 | $11.26 | 278,624 | — | — |
| 2019-09-09 | $11.13 | $11.13 | 257,696 | — | — |
| 2019-09-06 | $10.62 | $10.62 | 264,880 | — | — |
| 2019-09-05 | $10.55 | $10.55 | 407,472 | — | — |
| 2019-09-04 | $10.52 | $10.52 | 161,958 | — | — |
| 2019-09-03 | $10.49 | $10.49 | 354,839 | — | — |
| 2019-08-30 | $10.51 | $10.51 | 259,257 | — | — |
| 2019-08-29 | $10.39 | $10.39 | 204,282 | — | — |
| 2019-08-28 | $10.06 | $10.06 | 173,827 | — | — |
| 2019-08-27 | $9.93 | $9.93 | 262,537 | — | — |
| 2019-08-26 | $10.26 | $10.26 | 269,253 | — | — |
| 2019-08-23 | $9.80 | $9.80 | 607,849 | — | — |
| 2019-08-22 | $10.67 | $10.67 | 330,475 | — | — |
| 2019-08-21 | $10.38 | $10.38 | 200,066 | — | — |
| 2019-08-20 | $10.40 | $10.40 | 282,997 | — | — |
| 2019-08-19 | $10.42 | $10.42 | 249,106 | — | — |
| 2019-08-16 | $10.19 | $10.19 | 316,419 | — | — |
| 2019-08-15 | $9.91 | $9.91 | 321,573 | — | — |
| 2019-08-14 | $9.98 | $9.98 | 442,456 | — | — |
| 2019-08-13 | $10.48 | $10.48 | 232,082 | — | — |
| 2019-08-12 | $10.31 | $10.31 | 268,004 | — | — |
| 2019-08-09 | $10.59 | $10.59 | 270,815 | — | — |
| 2019-08-08 | $10.88 | $10.88 | 358,744 | — | — |
| 2019-08-07 | $10.56 | $10.56 | 665,636 | — | — |
| 2019-08-06 | $9.98 | $9.98 | 392,478 | — | — |
| 2019-08-05 | $9.75 | $9.75 | 684,690 | — | — |
| 2019-08-02 | $9.96 | $9.96 | 458,854 | — | — |
| 2019-08-01 | $10.14 | $10.14 | 465,258 | — | — |
| 2019-07-31 | $10.49 | $10.49 | 533,664 | — | — |
| 2019-07-30 | $10.67 | $10.67 | 359,681 | — | — |
| 2019-07-29 | $10.53 | $10.53 | 307,517 | — | — |
| 2019-07-26 | $10.68 | $10.68 | 312,358 | — | — |
| 2019-07-25 | $10.56 | $10.56 | 471,505 | — | — |
| 2019-07-24 | $10.49 | $10.49 | 238,017 | — | — |
| 2019-07-23 | $10.44 | $10.44 | 203,658 | — | — |
| 2019-07-22 | $10.55 | $10.55 | 415,437 | — | — |
| 2019-07-19 | $10.58 | $10.58 | 290,806 | — | — |
| 2019-07-18 | $10.76 | $10.76 | 227,241 | — | — |
| 2019-07-17 | $10.86 | $10.86 | 264,099 | — | — |
| 2019-07-16 | $10.87 | $10.87 | 202,877 | — | — |
| 2019-07-15 | $10.88 | $10.88 | 390,136 | — | — |
| 2019-07-12 | $10.92 | $10.92 | 269,721 | — | — |
| 2019-07-11 | $10.82 | $10.82 | 273,001 | — | — |
| 2019-07-10 | $10.80 | $10.80 | 260,819 | — | — |
| 2019-07-09 | $10.81 | $10.81 | 367,490 | — | — |
| 2019-07-08 | $10.80 | $10.80 | 401,849 | — | — |
| 2019-07-05 | $11.17 | $11.17 | 291,274 | — | — |
| 2019-07-03 | $11.17 | $11.17 | 102,610 | — | — |
| 2019-07-02 | $10.97 | $10.97 | 295,803 | — | — |
| 2019-07-01 | $11.09 | $11.09 | 374,205 | — | — |
| 2019-06-28 | $11.03 | $11.03 | 1,068,422 | — | — |
| 2019-06-27 | $11.06 | $11.06 | 539,911 | — | — |
| 2019-06-26 | $11.01 | $11.01 | 582,236 | — | — |
| 2019-06-25 | $11.58 | $11.58 | 384,357 | — | — |
| 2019-06-24 | $11.90 | $11.90 | 182,261 | — | — |
| 2019-06-21 | $12.03 | $12.03 | 527,105 | — | — |
| 2019-06-20 | $12.08 | $12.08 | 183,979 | — | — |
| 2019-06-19 | $11.86 | $11.86 | 138,062 | — | — |
| 2019-06-18 | $11.76 | $11.76 | 312,671 | — | — |
| 2019-06-17 | $11.79 | $11.79 | 186,634 | — | — |
| 2019-06-14 | $11.58 | $11.58 | 239,891 | — | — |
| 2019-06-13 | $11.71 | $11.71 | 227,865 | — | — |
| 2019-06-12 | $11.47 | $11.47 | 166,331 | — | — |
| 2019-06-11 | $11.38 | $11.38 | 364,835 | — | — |
| 2019-06-10 | $11.38 | $11.38 | 249,106 | — | — |
| 2019-06-07 | $11.22 | $11.22 | 364,366 | — | — |
| 2019-06-06 | $11.36 | $11.36 | 467,913 | — | — |
| 2019-06-05 | $11.07 | $11.07 | 369,676 | — | — |
| 2019-06-04 | $11.01 | $11.01 | 325,165 | — | — |
| 2019-06-03 | $10.87 | $10.87 | 280,654 | — | — |
| 2019-05-31 | $10.92 | $10.92 | 462,290 | — | — |
| 2019-05-30 | $10.91 | $10.91 | 397,164 | — | — |
| 2019-05-29 | $11.05 | $11.05 | 382,014 | — | — |
| 2019-05-28 | $11.29 | $11.29 | 342,970 | — | — |
| 2019-05-24 | $11.14 | $11.14 | 162,270 | — | — |
| 2019-05-23 | $11.13 | $11.13 | 290,337 | — | — |
| 2019-05-22 | $11.38 | $11.38 | 657,202 | — | — |
| 2019-05-21 | $11.53 | $11.53 | 674,694 | — | — |
| 2019-05-20 | $11.51 | $11.51 | 294,866 | — | — |
| 2019-05-17 | $11.54 | $11.54 | 187,415 | — | — |
| 2019-05-16 | $11.65 | $11.65 | 526,168 | — | — |
| 2019-05-15 | $11.84 | $11.84 | 317,981 | — | — |
| 2019-05-14 | $11.43 | $11.43 | 387,481 | — | — |
| 2019-05-13 | $11.60 | $11.60 | 376,860 | — | — |
| 2019-05-10 | $12.26 | $12.26 | 1,299,255 | — | — |
| 2019-05-09 | $12.23 | $12.23 | 435,740 | — | — |
| 2019-05-08 | $12.60 | $12.60 | 855,393 | — | — |
| 2019-05-07 | $13.62 | $13.62 | 437,302 | — | — |
| 2019-05-06 | $13.77 | $13.77 | 207,562 | — | — |
| 2019-05-03 | $13.79 | $13.79 | 242,078 | — | — |
| 2019-05-02 | $13.32 | $13.32 | 188,352 | — | — |
| 2019-05-01 | $13.29 | $13.29 | 210,998 | — | — |
| 2019-04-30 | $13.40 | $13.40 | 1,363,913 | — | — |
| 2019-04-29 | $13.36 | $13.36 | 221,462 | — | — |
| 2019-04-26 | $13.16 | $13.16 | 754,814 | — | — |
| 2019-04-25 | $12.99 | $12.99 | 420,903 | — | — |
| 2019-04-24 | $13.22 | $13.22 | 455,419 | — | — |
| 2019-04-23 | $13.23 | $13.23 | 367,646 | — | — |
| 2019-04-22 | $13.08 | $13.08 | 181,636 | — | — |
| 2019-04-18 | $13.24 | $13.24 | 229,896 | — | — |
| 2019-04-17 | $13.08 | $13.08 | 263,630 | — | — |
| 2019-04-16 | $13.20 | $13.20 | 261,132 | — | — |
| 2019-04-15 | $13.43 | $13.43 | 252,073 | — | — |
| 2019-04-12 | $13.36 | $13.36 | 184,135 | — | — |
| 2019-04-11 | $13.26 | $13.26 | 270,971 | — | — |
| 2019-04-10 | $13.58 | $13.58 | 607,537 | — | — |
| 2019-04-09 | $13.22 | $13.22 | 929,891 | — | — |
| 2019-04-08 | $13.36 | $13.36 | 347,655 | — | — |
| 2019-04-05 | $13.61 | $13.61 | 816,192 | — | — |
| 2019-04-04 | $13.60 | $13.60 | 429,649 | — | — |
| 2019-04-03 | $12.93 | $12.93 | 273,782 | — | — |
| 2019-04-02 | $12.85 | $12.85 | 928,017 | — | — |
| 2019-04-01 | $12.75 | $12.75 | 271,127 | — | — |
| 2019-03-29 | $12.38 | $12.38 | 445,267 | — | — |
| 2019-03-28 | $12.27 | $12.27 | 274,719 | — | — |
| 2019-03-27 | $12.27 | $12.27 | 513,517 | — | — |
| 2019-03-26 | $12.38 | $12.38 | 361,399 | — | — |
| 2019-03-25 | $12.54 | $12.54 | 319,699 | — | — |
| 2019-03-22 | $12.60 | $12.60 | 391,541 | — | — |
| 2019-03-21 | $13.05 | $13.05 | 289,712 | — | — |
| 2019-03-20 | $12.82 | $12.82 | 446,360 | — | — |
| 2019-03-19 | $12.97 | $12.97 | 435,896 | — | — |
| 2019-03-18 | $13.11 | $13.11 | 419,497 | — | — |
| 2019-03-15 | $12.81 | $12.81 | 644,864 | — | — |
| 2019-03-14 | $12.65 | $12.65 | 200,222 | — | — |
| 2019-03-13 | $12.68 | $12.68 | 431,055 | — | — |
| 2019-03-12 | $12.69 | $12.69 | 367,802 | — | — |
| 2019-03-11 | $12.78 | $12.78 | 372,644 | — | — |
| 2019-03-08 | $12.54 | $12.54 | 451,983 | — | — |
| 2019-03-07 | $12.62 | $12.62 | 521,482 | — | — |
| 2019-03-06 | $12.75 | $12.75 | 406,534 | — | — |
| 2019-03-05 | $12.70 | $12.70 | 510,081 | — | — |
| 2019-03-04 | $12.83 | $12.83 | 437,302 | — | — |
| 2019-03-01 | $12.95 | $12.95 | 624,248 | — | — |
| 2019-02-28 | $12.56 | $12.56 | 929,266 | — | — |
| 2019-02-27 | $12.15 | $12.15 | 542,567 | — | — |
| 2019-02-26 | $12.24 | $12.24 | 1,042,965 | — | — |
| 2019-02-25 | $12.17 | $12.17 | 1,403,895 | — | — |
| 2019-02-22 | $12.21 | $12.21 | 599,884 | — | — |
| 2019-02-21 | $12.11 | $12.11 | 866,326 | — | — |
| 2019-02-20 | $11.96 | $11.96 | 639,710 | — | — |
| 2019-02-19 | $11.84 | $11.84 | 826,188 | — | — |
| 2019-02-15 | $12.07 | $12.07 | 418,560 | — | — |
| 2019-02-14 | $11.80 | $11.80 | 393,103 | — | — |
| 2019-02-13 | $11.85 | $11.85 | 548,814 | — | — |
| 2019-02-12 | $11.85 | $11.85 | 861,641 | — | — |
| 2019-02-11 | $11.70 | $11.70 | 552,562 | — | — |
| 2019-02-08 | $11.62 | $11.62 | 534,289 | — | — |
| 2019-02-07 | $11.73 | $11.73 | 737,791 | — | — |
| 2019-02-06 | $11.77 | $11.77 | 421,059 | — | — |
| 2019-02-05 | $11.79 | $11.79 | 915,210 | — | — |
| 2019-02-04 | $11.65 | $11.65 | 1,510,253 | — | — |
| 2019-02-01 | $11.25 | $11.25 | 886,317 | — | — |
| 2019-01-31 | $11.16 | $11.16 | 715,301 | — | — |
| 2019-01-30 | $10.23 | $10.23 | 515,704 | — | — |
| 2019-01-29 | $10.34 | $10.34 | 654,859 | — | — |
| 2019-01-28 | $10.31 | $10.31 | 1,188,992 | — | — |
| 2019-01-25 | $10.35 | $10.35 | 806,197 | — | — |
| 2019-01-24 | $10.33 | $10.33 | 653,610 | — | — |
| 2019-01-23 | $10.46 | $10.46 | 828,843 | — | — |
| 2019-01-22 | $9.77 | $9.77 | 1,140,577 | — | — |
| 2019-01-18 | $10.52 | $10.52 | 395,446 | — | — |
| 2019-01-17 | $10.46 | $10.46 | 479,626 | — | — |
| 2019-01-16 | $10.42 | $10.42 | 1,205,703 | — | — |
| 2019-01-15 | $10.14 | $10.14 | 1,295,975 | — | — |
| 2019-01-14 | $10.82 | $10.82 | 535,226 | — | — |
| 2019-01-11 | $10.65 | $10.65 | 268,628 | — | — |
| 2019-01-10 | $10.69 | $10.69 | 251,449 | — | — |
| 2019-01-09 | $10.76 | $10.76 | 395,133 | — | — |
| 2019-01-08 | $10.58 | $10.58 | 299,708 | — | — |
| 2019-01-07 | $10.42 | $10.42 | 304,862 | — | — |
| 2019-01-04 | $10.12 | $10.12 | 421,059 | — | — |
| 2019-01-03 | $9.67 | $9.67 | 273,626 | — | — |
| 2019-01-02 | $9.68 | $9.68 | 293,617 | — | — |