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
- 2015-06-23 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 | $12.45 | $12.45 | 663,762 | — | — |
| 2019-12-30 | $12.42 | $12.42 | 717,538 | — | — |
| 2019-12-27 | $12.53 | $12.53 | 1,073,024 | — | — |
| 2019-12-26 | $12.63 | $12.63 | 380,029 | — | — |
| 2019-12-24 | $12.57 | $12.57 | 224,641 | — | — |
| 2019-12-23 | $12.49 | $12.49 | 582,941 | — | — |
| 2019-12-20 | $12.42 | $12.42 | 1,802,756 | — | — |
| 2019-12-19 | $12.10 | $12.10 | 660,948 | — | — |
| 2019-12-18 | $11.83 | $11.83 | 798,046 | — | — |
| 2019-12-17 | $11.58 | $11.58 | 638,593 | — | — |
| 2019-12-16 | $11.55 | $11.55 | 706,126 | — | — |
| 2019-12-13 | $11.28 | $11.28 | 576,688 | — | — |
| 2019-12-12 | $11.26 | $11.26 | 691,275 | — | — |
| 2019-12-11 | $11.05 | $11.05 | 392,692 | — | — |
| 2019-12-10 | $10.98 | $10.98 | 717,226 | — | — |
| 2019-12-09 | $11.02 | $11.02 | 664,700 | — | — |
| 2019-12-06 | $11.05 | $11.05 | 701,593 | — | — |
| 2019-12-05 | $10.97 | $10.97 | 905,286 | — | — |
| 2019-12-04 | $10.84 | $10.84 | 1,252,331 | — | — |
| 2019-12-03 | $10.72 | $10.72 | 1,221,691 | — | — |
| 2019-12-02 | $11.02 | $11.02 | 958,593 | — | — |
| 2019-11-29 | $11.48 | $11.48 | 845,882 | — | — |
| 2019-11-27 | $11.18 | $11.18 | 1,490,885 | — | — |
| 2019-11-26 | $11.53 | $11.53 | 880,899 | — | — |
| 2019-11-25 | $11.54 | $11.54 | 589,976 | — | — |
| 2019-11-22 | $11.50 | $11.50 | 416,766 | — | — |
| 2019-11-21 | $11.41 | $11.41 | 856,200 | — | — |
| 2019-11-20 | $11.30 | $11.30 | 1,044,417 | — | — |
| 2019-11-19 | $11.32 | $11.32 | 565,902 | — | — |
| 2019-11-18 | $11.32 | $11.32 | 1,110,699 | — | — |
| 2019-11-15 | $11.53 | $11.53 | 770,064 | — | — |
| 2019-11-14 | $11.71 | $11.71 | 760,841 | — | — |
| 2019-11-13 | $11.83 | $11.83 | 712,379 | — | — |
| 2019-11-12 | $11.77 | $11.77 | 921,857 | — | — |
| 2019-11-11 | $11.92 | $11.92 | 1,470,250 | — | — |
| 2019-11-08 | $11.48 | $11.48 | 723,322 | — | — |
| 2019-11-07 | $11.69 | $11.69 | 1,021,593 | — | — |
| 2019-11-06 | $12.21 | $12.21 | 1,707,866 | — | — |
| 2019-11-05 | $12.32 | $12.32 | 1,491,823 | — | — |
| 2019-11-04 | $12.33 | $12.33 | 504,778 | — | — |
| 2019-11-01 | $12.19 | $12.19 | 753,337 | — | — |
| 2019-10-31 | $11.78 | $11.78 | 700,186 | — | — |
| 2019-10-30 | $11.85 | $11.85 | 592,321 | — | — |
| 2019-10-29 | $11.96 | $11.96 | 1,011,432 | — | — |
| 2019-10-28 | $11.83 | $11.83 | 600,293 | — | — |
| 2019-10-25 | $11.73 | $11.73 | 435,682 | — | — |
| 2019-10-24 | $11.82 | $11.82 | 499,463 | — | — |
| 2019-10-23 | $12.03 | $12.03 | 828,374 | — | — |
| 2019-10-22 | $11.96 | $11.96 | 676,737 | — | — |
| 2019-10-21 | $11.95 | $11.95 | 861,984 | — | — |
| 2019-10-18 | $11.70 | $11.70 | 975,164 | — | — |
| 2019-10-17 | $11.66 | $11.66 | 1,047,856 | — | — |
| 2019-10-16 | $11.46 | $11.46 | 883,088 | — | — |
| 2019-10-15 | $11.40 | $11.40 | 658,603 | — | — |
| 2019-10-14 | $11.28 | $11.28 | 636,405 | — | — |
| 2019-10-11 | $11.28 | $11.28 | 1,515,741 | — | — |
| 2019-10-10 | $10.98 | $10.98 | 1,610,318 | — | — |
| 2019-10-09 | $10.94 | $10.94 | 1,684,417 | — | — |
| 2019-10-08 | $10.59 | $10.59 | 795,858 | — | — |
| 2019-10-07 | $10.77 | $10.77 | 1,861,378 | — | — |
| 2019-10-04 | $10.80 | $10.80 | 694,715 | — | — |
| 2019-10-03 | $10.65 | $10.65 | 448,813 | — | — |
| 2019-10-02 | $10.67 | $10.67 | 564,651 | — | — |
| 2019-10-01 | $10.64 | $10.64 | 801,016 | — | — |
| 2019-09-30 | $10.94 | $10.94 | 963,752 | — | — |
| 2019-09-27 | $11.08 | $11.08 | 477,733 | — | — |
| 2019-09-26 | $11.07 | $11.07 | 612,331 | — | — |
| 2019-09-25 | $11.25 | $11.25 | 1,024,094 | — | — |
| 2019-09-24 | $11.37 | $11.37 | 792,731 | — | — |
| 2019-09-23 | $11.53 | $11.53 | 663,762 | — | — |
| 2019-09-20 | $11.55 | $11.55 | 1,683,635 | — | — |
| 2019-09-19 | $11.70 | $11.70 | 494,617 | — | — |
| 2019-09-18 | $11.78 | $11.78 | 1,302,981 | — | — |
| 2019-09-17 | $11.71 | $11.71 | 1,217,001 | — | — |
| 2019-09-16 | $11.89 | $11.89 | 668,764 | — | — |
| 2019-09-13 | $11.77 | $11.77 | 969,693 | — | — |
| 2019-09-12 | $11.72 | $11.72 | 2,089,771 | — | — |
| 2019-09-11 | $11.82 | $11.82 | 1,448,364 | — | — |
| 2019-09-10 | $11.18 | $11.18 | 666,107 | — | — |
| 2019-09-09 | $11.03 | $11.03 | 947,651 | — | — |
| 2019-09-06 | $10.55 | $10.55 | 620,147 | — | — |
| 2019-09-05 | $10.48 | $10.48 | 646,722 | — | — |
| 2019-09-04 | $10.47 | $10.47 | 409,263 | — | — |
| 2019-09-03 | $10.41 | $10.41 | 803,674 | — | — |
| 2019-08-30 | $10.55 | $10.55 | 791,481 | — | — |
| 2019-08-29 | $10.34 | $10.34 | 790,543 | — | — |
| 2019-08-28 | $10.04 | $10.04 | 336,414 | — | — |
| 2019-08-27 | $9.88 | $9.88 | 573,562 | — | — |
| 2019-08-26 | $10.18 | $10.18 | 383,156 | — | — |
| 2019-08-23 | $9.78 | $9.78 | 1,158,691 | — | — |
| 2019-08-22 | $10.63 | $10.63 | 1,015,965 | — | — |
| 2019-08-21 | $10.33 | $10.33 | 611,236 | — | — |
| 2019-08-20 | $10.32 | $10.32 | 823,840 | — | — |
| 2019-08-19 | $10.40 | $10.40 | 510,249 | — | — |
| 2019-08-16 | $10.22 | $10.22 | 1,221,847 | — | — |
| 2019-08-15 | $9.95 | $9.95 | 786,791 | — | — |
| 2019-08-14 | $9.97 | $9.97 | 1,016,747 | — | — |
| 2019-08-13 | $10.53 | $10.53 | 555,740 | — | — |
| 2019-08-12 | $10.35 | $10.35 | 926,234 | — | — |
| 2019-08-09 | $10.59 | $10.59 | 527,914 | — | — |
| 2019-08-08 | $10.91 | $10.91 | 1,038,007 | — | — |
| 2019-08-07 | $10.62 | $10.62 | 2,716,953 | — | — |
| 2019-08-06 | $10.01 | $10.01 | 2,354,276 | — | — |
| 2019-08-05 | $9.74 | $9.74 | 2,244,847 | — | — |
| 2019-08-02 | $9.86 | $9.86 | 1,298,603 | — | — |
| 2019-08-01 | $10.13 | $10.13 | 1,405,843 | — | — |
| 2019-07-31 | $10.49 | $10.49 | 1,726,469 | — | — |
| 2019-07-30 | $10.75 | $10.75 | 1,074,275 | — | — |
| 2019-07-29 | $10.63 | $10.63 | 1,384,739 | — | — |
| 2019-07-26 | $10.79 | $10.79 | 3,953,026 | — | — |
| 2019-07-25 | $10.66 | $10.66 | 4,047,134 | — | — |
| 2019-07-24 | $10.51 | $10.51 | 4,649,303 | — | — |
| 2019-07-23 | $10.49 | $10.49 | 3,979,445 | — | — |
| 2019-07-22 | $10.58 | $10.58 | 3,823,275 | — | — |
| 2019-07-19 | $10.63 | $10.63 | 800,079 | — | — |
| 2019-07-18 | $10.80 | $10.80 | 1,079,590 | — | — |
| 2019-07-17 | $10.90 | $10.90 | 870,113 | — | — |
| 2019-07-16 | $10.83 | $10.83 | 733,327 | — | — |
| 2019-07-15 | $10.86 | $10.86 | 1,400,841 | — | — |
| 2019-07-12 | $10.98 | $10.98 | 775,848 | — | — |
| 2019-07-11 | $10.87 | $10.87 | 524,944 | — | — |
| 2019-07-10 | $10.88 | $10.88 | 939,522 | — | — |
| 2019-07-09 | $10.87 | $10.87 | 1,374,891 | — | — |
| 2019-07-08 | $10.84 | $10.84 | 968,442 | — | — |
| 2019-07-05 | $11.14 | $11.14 | 966,253 | — | — |
| 2019-07-03 | $11.13 | $11.13 | 916,698 | — | — |
| 2019-07-02 | $10.93 | $10.93 | 2,654,110 | — | — |
| 2019-07-01 | $11.01 | $11.01 | 2,070,856 | — | — |
| 2019-06-28 | $11.00 | $11.00 | 2,353,963 | — | — |
| 2019-06-27 | $11.10 | $11.10 | 3,705,248 | — | — |
| 2019-06-26 | $11.00 | $11.00 | 6,707,497 | — | — |
| 2019-06-25 | $11.61 | $11.61 | 538,232 | — | — |
| 2019-06-24 | $11.93 | $11.93 | 747,084 | — | — |
| 2019-06-21 | $12.08 | $12.08 | 1,194,646 | — | — |
| 2019-06-20 | $12.12 | $12.12 | 408,168 | — | — |
| 2019-06-19 | $11.89 | $11.89 | 420,362 | — | — |
| 2019-06-18 | $11.83 | $11.83 | 612,799 | — | — |
| 2019-06-17 | $11.90 | $11.90 | 370,025 | — | — |
| 2019-06-14 | $11.66 | $11.66 | 361,270 | — | — |
| 2019-06-13 | $11.79 | $11.79 | 532,135 | — | — |
| 2019-06-12 | $11.60 | $11.60 | 393,474 | — | — |
| 2019-06-11 | $11.50 | $11.50 | 538,857 | — | — |
| 2019-06-10 | $11.44 | $11.44 | 362,990 | — | — |
| 2019-06-07 | $11.32 | $11.32 | 425,833 | — | — |
| 2019-06-06 | $11.42 | $11.42 | 713,943 | — | — |
| 2019-06-05 | $11.12 | $11.12 | 579,971 | — | — |
| 2019-06-04 | $11.00 | $11.00 | 902,160 | — | — |
| 2019-06-03 | $10.92 | $10.92 | 521,818 | — | — |
| 2019-05-31 | $11.00 | $11.00 | 785,540 | — | — |
| 2019-05-30 | $10.93 | $10.93 | 477,890 | — | — |
| 2019-05-29 | $11.03 | $11.03 | 549,175 | — | — |
| 2019-05-28 | $11.19 | $11.19 | 528,227 | — | — |
| 2019-05-24 | $11.10 | $11.10 | 271,070 | — | — |
| 2019-05-23 | $11.12 | $11.12 | 547,924 | — | — |
| 2019-05-22 | $11.39 | $11.39 | 270,757 | — | — |
| 2019-05-21 | $11.53 | $11.53 | 380,498 | — | — |
| 2019-05-20 | $11.44 | $11.44 | 765,843 | — | — |
| 2019-05-17 | $11.43 | $11.43 | 533,386 | — | — |
| 2019-05-16 | $11.55 | $11.55 | 386,908 | — | — |
| 2019-05-15 | $11.73 | $11.73 | 761,466 | — | — |
| 2019-05-14 | $11.35 | $11.35 | 611,236 | — | — |
| 2019-05-13 | $11.57 | $11.57 | 584,661 | — | — |
| 2019-05-10 | $12.24 | $12.24 | 748,647 | — | — |
| 2019-05-09 | $12.22 | $12.22 | 701,280 | — | — |
| 2019-05-08 | $12.61 | $12.61 | 1,429,449 | — | — |
| 2019-05-07 | $13.60 | $13.60 | 604,983 | — | — |
| 2019-05-06 | $13.70 | $13.70 | 467,416 | — | — |
| 2019-05-03 | $13.68 | $13.68 | 559,023 | — | — |
| 2019-05-02 | $13.21 | $13.21 | 547,611 | — | — |
| 2019-05-01 | $13.13 | $13.13 | 455,222 | — | — |
| 2019-04-30 | $13.33 | $13.33 | 977,196 | — | — |
| 2019-04-29 | $13.25 | $13.25 | 587,162 | — | — |
| 2019-04-26 | $13.08 | $13.08 | 514,627 | — | — |
| 2019-04-25 | $12.86 | $12.86 | 533,698 | — | — |
| 2019-04-24 | $13.09 | $13.09 | 1,755,545 | — | — |
| 2019-04-23 | $13.13 | $13.13 | 633,591 | — | — |
| 2019-04-22 | $12.93 | $12.93 | 591,539 | — | — |
| 2019-04-18 | $13.09 | $13.09 | 430,679 | — | — |
| 2019-04-17 | $12.93 | $12.93 | 792,419 | — | — |
| 2019-04-16 | $13.10 | $13.10 | 700,030 | — | — |
| 2019-04-15 | $13.31 | $13.31 | 565,433 | — | — |
| 2019-04-12 | $13.25 | $13.25 | 428,647 | — | — |
| 2019-04-11 | $13.15 | $13.15 | 590,288 | — | — |
| 2019-04-10 | $13.46 | $13.46 | 656,102 | — | — |
| 2019-04-09 | $13.11 | $13.11 | 486,488 | — | — |
| 2019-04-08 | $13.27 | $13.27 | 727,230 | — | — |
| 2019-04-05 | $13.62 | $13.62 | 780,381 | — | — |
| 2019-04-04 | $13.55 | $13.55 | 761,466 | — | — |
| 2019-04-03 | $12.89 | $12.89 | 614,050 | — | — |
| 2019-04-02 | $12.89 | $12.89 | 348,764 | — | — |
| 2019-04-01 | $12.81 | $12.81 | 413,014 | — | — |
| 2019-03-29 | $12.44 | $12.44 | 931,549 | — | — |
| 2019-03-28 | $12.31 | $12.31 | 304,993 | — | — |
| 2019-03-27 | $12.31 | $12.31 | 449,751 | — | — |
| 2019-03-26 | $12.35 | $12.35 | 417,079 | — | — |
| 2019-03-25 | $12.46 | $12.46 | 423,645 | — | — |
| 2019-03-22 | $12.52 | $12.52 | 446,781 | — | — |
| 2019-03-21 | $13.00 | $13.00 | 421,612 | — | — |
| 2019-03-20 | $12.81 | $12.81 | 782,883 | — | — |
| 2019-03-19 | $12.89 | $12.89 | 333,757 | — | — |
| 2019-03-18 | $13.10 | $13.10 | 784,759 | — | — |
| 2019-03-15 | $12.79 | $12.79 | 1,185,423 | — | — |
| 2019-03-14 | $12.63 | $12.63 | 235,428 | — | — |
| 2019-03-13 | $12.63 | $12.63 | 556,366 | — | — |
| 2019-03-12 | $12.70 | $12.70 | 412,702 | — | — |
| 2019-03-11 | $12.77 | $12.77 | 917,792 | — | — |
| 2019-03-08 | $12.56 | $12.56 | 511,031 | — | — |
| 2019-03-07 | $12.60 | $12.60 | 617,646 | — | — |
| 2019-03-06 | $12.68 | $12.68 | 724,417 | — | — |
| 2019-03-05 | $12.59 | $12.59 | 417,860 | — | — |
| 2019-03-04 | $12.63 | $12.63 | 651,881 | — | — |
| 2019-03-01 | $12.82 | $12.82 | 1,205,746 | — | — |
| 2019-02-28 | $12.40 | $12.40 | 1,449,615 | — | — |
| 2019-02-27 | $12.04 | $12.04 | 372,369 | — | — |
| 2019-02-26 | $12.15 | $12.15 | 805,550 | — | — |
| 2019-02-25 | $12.11 | $12.11 | 807,582 | — | — |
| 2019-02-22 | $12.14 | $12.14 | 671,891 | — | — |
| 2019-02-21 | $12.06 | $12.06 | 856,981 | — | — |
| 2019-02-20 | $12.00 | $12.00 | 647,973 | — | — |
| 2019-02-19 | $11.83 | $11.83 | 629,839 | — | — |
| 2019-02-15 | $12.00 | $12.00 | 793,044 | — | — |
| 2019-02-14 | $11.73 | $11.73 | 475,389 | — | — |
| 2019-02-13 | $11.76 | $11.76 | 718,789 | — | — |
| 2019-02-12 | $11.79 | $11.79 | 602,326 | — | — |
| 2019-02-11 | $11.65 | $11.65 | 483,361 | — | — |
| 2019-02-08 | $11.61 | $11.61 | 411,138 | — | — |
| 2019-02-07 | $11.73 | $11.73 | 687,524 | — | — |
| 2019-02-06 | $11.74 | $11.74 | 435,213 | — | — |
| 2019-02-05 | $11.74 | $11.74 | 735,203 | — | — |
| 2019-02-04 | $11.69 | $11.69 | 773,816 | — | — |
| 2019-02-01 | $11.29 | $11.29 | 1,039,727 | — | — |
| 2019-01-31 | $11.18 | $11.18 | 825,403 | — | — |
| 2019-01-30 | $10.36 | $10.36 | 527,445 | — | — |
| 2019-01-29 | $10.49 | $10.49 | 462,101 | — | — |
| 2019-01-28 | $10.42 | $10.42 | 576,532 | — | — |
| 2019-01-25 | $10.50 | $10.50 | 690,806 | — | — |
| 2019-01-24 | $10.48 | $10.48 | 785,696 | — | — |
| 2019-01-23 | $10.55 | $10.55 | 987,045 | — | — |
| 2019-01-22 | $9.74 | $9.74 | 2,073,201 | — | — |
| 2019-01-18 | $10.52 | $10.52 | 707,064 | — | — |
| 2019-01-17 | $10.44 | $10.44 | 734,734 | — | — |
| 2019-01-16 | $10.41 | $10.41 | 1,775,868 | — | — |
| 2019-01-15 | $10.09 | $10.09 | 1,534,187 | — | — |
| 2019-01-14 | $10.86 | $10.86 | 699,092 | — | — |
| 2019-01-11 | $10.76 | $10.76 | 354,705 | — | — |
| 2019-01-10 | $10.84 | $10.84 | 535,418 | — | — |
| 2019-01-09 | $10.91 | $10.91 | 630,777 | — | — |
| 2019-01-08 | $10.67 | $10.67 | 815,242 | — | — |
| 2019-01-07 | $10.46 | $10.46 | 593,571 | — | — |
| 2019-01-04 | $10.15 | $10.15 | 679,395 | — | — |
| 2019-01-03 | $9.68 | $9.68 | 563,088 | — | — |
| 2019-01-02 | $9.67 | $9.67 | 462,413 | — | — |