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
- 2017-11-20 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 | $9.90 | $9.90 | 107,500 | — | — |
| 2019-12-30 | $10.05 | $10.05 | 66,800 | — | — |
| 2019-12-27 | $10.30 | $10.30 | 36,900 | — | — |
| 2019-12-26 | $10.65 | $10.65 | 20,200 | — | — |
| 2019-12-24 | $10.99 | $10.99 | 23,500 | — | — |
| 2019-12-23 | $11.18 | $11.18 | 28,400 | — | — |
| 2019-12-20 | $11.56 | $11.56 | 53,600 | — | — |
| 2019-12-19 | $11.43 | $11.43 | 44,600 | — | — |
| 2019-12-18 | $11.37 | $11.37 | 48,400 | — | — |
| 2019-12-17 | $11.12 | $11.12 | 59,200 | — | — |
| 2019-12-16 | $11.72 | $11.72 | 161,300 | — | — |
| 2019-12-13 | $11.22 | $11.22 | 28,900 | — | — |
| 2019-12-12 | $11.30 | $11.30 | 42,300 | — | — |
| 2019-12-11 | $10.86 | $10.86 | 77,200 | — | — |
| 2019-12-10 | $10.65 | $10.65 | 71,400 | — | — |
| 2019-12-09 | $10.00 | $10.00 | 121,900 | — | — |
| 2019-12-06 | $10.43 | $10.43 | 73,400 | — | — |
| 2019-12-05 | $10.45 | $10.45 | 28,400 | — | — |
| 2019-12-04 | $9.81 | $9.81 | 24,000 | — | — |
| 2019-12-03 | $10.03 | $10.03 | 16,300 | — | — |
| 2019-12-02 | $10.16 | $10.16 | 21,300 | — | — |
| 2019-11-29 | $10.19 | $10.19 | 9,000 | — | — |
| 2019-11-27 | $10.17 | $10.17 | 25,600 | — | — |
| 2019-11-26 | $10.06 | $10.06 | 39,900 | — | — |
| 2019-11-25 | $10.35 | $10.35 | 37,600 | — | — |
| 2019-11-22 | $10.80 | $10.80 | 58,000 | — | — |
| 2019-11-21 | $10.49 | $10.49 | 35,900 | — | — |
| 2019-11-20 | $10.41 | $10.41 | 43,600 | — | — |
| 2019-11-19 | $10.53 | $10.53 | 35,700 | — | — |
| 2019-11-18 | $10.58 | $10.58 | 62,500 | — | — |
| 2019-11-15 | $10.42 | $10.42 | 68,400 | — | — |
| 2019-11-14 | $10.21 | $10.21 | 28,400 | — | — |
| 2019-11-13 | $10.04 | $10.04 | 15,500 | — | — |
| 2019-11-12 | $10.15 | $10.15 | 63,300 | — | — |
| 2019-11-11 | $10.15 | $10.15 | 24,800 | — | — |
| 2019-11-08 | $10.07 | $10.07 | 35,800 | — | — |
| 2019-11-07 | $9.63 | $9.63 | 42,900 | — | — |
| 2019-11-06 | $9.82 | $9.82 | 64,300 | — | — |
| 2019-11-05 | $9.36 | $9.36 | 112,500 | — | — |
| 2019-11-04 | $9.84 | $9.84 | 74,400 | — | — |
| 2019-11-01 | $10.29 | $10.29 | 39,000 | — | — |
| 2019-10-31 | $9.95 | $9.95 | 127,600 | — | — |
| 2019-10-30 | $10.72 | $10.72 | 79,600 | — | — |
| 2019-10-29 | $10.93 | $10.93 | 52,600 | — | — |
| 2019-10-28 | $10.84 | $10.84 | 69,500 | — | — |
| 2019-10-25 | $10.94 | $10.94 | 97,500 | — | — |
| 2019-10-24 | $11.48 | $11.48 | 122,400 | — | — |
| 2019-10-23 | $11.29 | $11.29 | 43,100 | — | — |
| 2019-10-22 | $10.91 | $10.91 | 83,300 | — | — |
| 2019-10-21 | $11.25 | $11.25 | 42,500 | — | — |
| 2019-10-18 | $10.90 | $10.90 | 83,600 | — | — |
| 2019-10-17 | $11.06 | $11.06 | 119,700 | — | — |
| 2019-10-16 | $10.83 | $10.83 | 84,900 | — | — |
| 2019-10-15 | $10.46 | $10.46 | 88,100 | — | — |
| 2019-10-14 | $10.66 | $10.66 | 85,500 | — | — |
| 2019-10-11 | $10.26 | $10.26 | 171,200 | — | — |
| 2019-10-10 | $10.39 | $10.39 | 199,900 | — | — |
| 2019-10-09 | $10.30 | $10.30 | 609,400 | — | — |
| 2019-10-08 | $12.78 | $12.78 | 97,000 | — | — |
| 2019-10-07 | $12.29 | $12.29 | 110,900 | — | — |
| 2019-10-04 | $12.29 | $12.29 | 243,300 | — | — |
| 2019-10-03 | $12.72 | $12.72 | 139,900 | — | — |
| 2019-10-02 | $13.23 | $13.23 | 242,000 | — | — |
| 2019-10-01 | $13.39 | $13.39 | 124,600 | — | — |
| 2019-09-30 | $12.82 | $12.82 | 259,500 | — | — |
| 2019-09-27 | $12.76 | $12.76 | 529,700 | — | — |
| 2019-09-26 | $14.18 | $14.18 | 167,800 | — | — |
| 2019-09-25 | $14.75 | $14.75 | 471,200 | — | — |
| 2019-09-24 | $17.50 | $17.50 | 150,300 | — | — |
| 2019-09-23 | $17.98 | $17.98 | 135,500 | — | — |
| 2019-09-20 | $17.26 | $17.26 | 127,800 | — | — |
| 2019-09-19 | $17.14 | $17.14 | 89,800 | — | — |
| 2019-09-18 | $16.67 | $16.67 | 91,700 | — | — |
| 2019-09-17 | $17.08 | $17.08 | 130,700 | — | — |
| 2019-09-16 | $16.15 | $16.15 | 108,300 | — | — |
| 2019-09-13 | $15.45 | $15.45 | 43,900 | — | — |
| 2019-09-12 | $15.29 | $15.29 | 44,700 | — | — |
| 2019-09-11 | $15.08 | $15.08 | 45,300 | — | — |
| 2019-09-10 | $15.18 | $15.18 | 101,600 | — | — |
| 2019-09-09 | $14.57 | $14.57 | 48,400 | — | — |
| 2019-09-06 | $14.09 | $14.09 | 44,000 | — | — |
| 2019-09-05 | $15.16 | $15.16 | 75,700 | — | — |
| 2019-09-04 | $14.99 | $14.99 | 132,700 | — | — |
| 2019-09-03 | $14.45 | $14.45 | 51,300 | — | — |
| 2019-08-30 | $14.15 | $14.15 | 59,000 | — | — |
| 2019-08-29 | $14.01 | $14.01 | 146,600 | — | — |
| 2019-08-28 | $14.00 | $14.00 | 196,500 | — | — |
| 2019-08-27 | $12.92 | $12.92 | 86,100 | — | — |
| 2019-08-26 | $13.40 | $13.40 | 83,100 | — | — |
| 2019-08-23 | $13.60 | $13.60 | 54,000 | — | — |
| 2019-08-22 | $13.69 | $13.69 | 38,700 | — | — |
| 2019-08-21 | $14.00 | $14.00 | 40,200 | — | — |
| 2019-08-20 | $14.10 | $14.10 | 184,000 | — | — |
| 2019-08-19 | $13.73 | $13.73 | 55,200 | — | — |
| 2019-08-16 | $13.26 | $13.26 | 26,300 | — | — |
| 2019-08-15 | $13.00 | $13.00 | 53,700 | — | — |
| 2019-08-14 | $13.10 | $13.10 | 105,700 | — | — |
| 2019-08-13 | $12.99 | $12.99 | 44,100 | — | — |
| 2019-08-12 | $13.06 | $13.06 | 63,300 | — | — |
| 2019-08-09 | $12.90 | $12.90 | 51,200 | — | — |
| 2019-08-08 | $13.19 | $13.19 | 41,100 | — | — |
| 2019-08-07 | $12.83 | $12.83 | 42,600 | — | — |
| 2019-08-06 | $13.00 | $13.00 | 68,200 | — | — |
| 2019-08-05 | $13.66 | $13.66 | 106,500 | — | — |
| 2019-08-02 | $13.74 | $13.74 | 103,000 | — | — |
| 2019-08-01 | $12.86 | $12.86 | 54,200 | — | — |
| 2019-07-31 | $13.00 | $13.00 | 79,200 | — | — |
| 2019-07-30 | $12.88 | $12.88 | 63,600 | — | — |
| 2019-07-29 | $12.94 | $12.94 | 57,800 | — | — |
| 2019-07-26 | $12.63 | $12.63 | 70,600 | — | — |
| 2019-07-25 | $12.20 | $12.20 | 41,100 | — | — |
| 2019-07-24 | $12.26 | $12.26 | 26,400 | — | — |
| 2019-07-23 | $12.00 | $12.00 | 27,900 | — | — |
| 2019-07-22 | $12.22 | $12.22 | 115,200 | — | — |
| 2019-07-19 | $11.64 | $11.64 | 59,800 | — | — |
| 2019-07-18 | $12.09 | $12.09 | 68,500 | — | — |
| 2019-07-17 | $12.07 | $12.07 | 64,500 | — | — |
| 2019-07-16 | $12.36 | $12.36 | 88,200 | — | — |
| 2019-07-15 | $12.19 | $12.19 | 106,100 | — | — |
| 2019-07-12 | $12.12 | $12.12 | 159,400 | — | — |
| 2019-07-11 | $11.00 | $11.00 | 297,300 | — | — |
| 2019-07-10 | $13.13 | $13.13 | 480,200 | — | — |
| 2019-07-09 | $13.34 | $13.34 | 222,100 | — | — |
| 2019-07-08 | $12.21 | $12.21 | 128,300 | — | — |
| 2019-07-05 | $12.16 | $12.16 | 182,300 | — | — |
| 2019-07-03 | $11.75 | $11.75 | 81,400 | — | — |
| 2019-07-02 | $11.20 | $11.20 | 170,800 | — | — |
| 2019-07-01 | $10.50 | $10.50 | 74,500 | — | — |
| 2019-06-28 | $9.89 | $9.89 | 46,600 | — | — |
| 2019-06-27 | $9.85 | $9.85 | 96,300 | — | — |
| 2019-06-26 | $9.50 | $9.50 | 23,100 | — | — |
| 2019-06-25 | $9.32 | $9.32 | 60,200 | — | — |
| 2019-06-24 | $9.73 | $9.73 | 45,200 | — | — |
| 2019-06-21 | $9.99 | $9.99 | 191,500 | — | — |
| 2019-06-20 | $9.35 | $9.35 | 92,400 | — | — |
| 2019-06-19 | $8.63 | $8.63 | 43,100 | — | — |
| 2019-06-18 | $8.29 | $8.29 | 33,900 | — | — |
| 2019-06-17 | $8.32 | $8.32 | 45,500 | — | — |
| 2019-06-14 | $8.10 | $8.10 | 63,400 | — | — |
| 2019-06-13 | $8.97 | $8.97 | 47,500 | — | — |
| 2019-06-12 | $8.71 | $8.71 | 29,000 | — | — |
| 2019-06-11 | $8.74 | $8.74 | 32,700 | — | — |
| 2019-06-10 | $8.78 | $8.78 | 113,600 | — | — |
| 2019-06-07 | $8.55 | $8.55 | 115,600 | — | — |
| 2019-06-06 | $8.25 | $8.25 | 13,800 | — | — |
| 2019-06-05 | $8.35 | $8.35 | 18,700 | — | — |
| 2019-06-04 | $8.11 | $8.11 | 75,200 | — | — |
| 2019-06-03 | $8.33 | $8.33 | 87,000 | — | — |
| 2019-05-31 | $8.45 | $8.45 | 82,700 | — | — |
| 2019-05-30 | $8.05 | $8.05 | 199,500 | — | — |
| 2019-05-29 | $7.56 | $7.56 | 50,900 | — | — |
| 2019-05-28 | $7.74 | $7.74 | 101,200 | — | — |
| 2019-05-24 | $7.35 | $7.35 | 38,200 | — | — |
| 2019-05-23 | $6.77 | $6.77 | 52,900 | — | — |
| 2019-05-22 | $6.99 | $6.99 | 22,100 | — | — |
| 2019-05-21 | $7.18 | $7.18 | 43,100 | — | — |
| 2019-05-20 | $6.79 | $6.79 | 46,500 | — | — |
| 2019-05-17 | $6.98 | $6.98 | 52,600 | — | — |
| 2019-05-16 | $7.12 | $7.12 | 22,600 | — | — |
| 2019-05-15 | $6.83 | $6.83 | 44,200 | — | — |
| 2019-05-14 | $7.24 | $7.24 | 34,200 | — | — |
| 2019-05-13 | $7.35 | $7.35 | 98,900 | — | — |
| 2019-05-10 | $7.00 | $7.00 | 65,000 | — | — |
| 2019-05-09 | $6.80 | $6.80 | 75,800 | — | — |
| 2019-05-08 | $6.90 | $6.90 | 72,700 | — | — |
| 2019-05-07 | $7.20 | $7.20 | 72,000 | — | — |
| 2019-05-06 | $6.89 | $6.89 | 66,300 | — | — |
| 2019-05-03 | $6.65 | $6.65 | 59,000 | — | — |
| 2019-05-02 | $6.63 | $6.63 | 123,500 | — | — |
| 2019-05-01 | $7.00 | $7.00 | 73,500 | — | — |
| 2019-04-30 | $7.08 | $7.08 | 57,600 | — | — |
| 2019-04-29 | $7.07 | $7.07 | 42,900 | — | — |
| 2019-04-26 | $7.20 | $7.20 | 23,200 | — | — |
| 2019-04-25 | $7.13 | $7.13 | 42,500 | — | — |
| 2019-04-24 | $7.50 | $7.50 | 39,900 | — | — |
| 2019-04-23 | $7.58 | $7.58 | 62,500 | — | — |
| 2019-04-22 | $7.74 | $7.74 | 58,500 | — | — |
| 2019-04-18 | $7.34 | $7.34 | 38,400 | — | — |
| 2019-04-17 | $7.30 | $7.30 | 27,000 | — | — |
| 2019-04-16 | $7.55 | $7.55 | 37,800 | — | — |
| 2019-04-15 | $7.48 | $7.48 | 144,800 | — | — |
| 2019-04-12 | $7.26 | $7.26 | 95,600 | — | — |
| 2019-04-11 | $7.14 | $7.14 | 63,000 | — | — |
| 2019-04-10 | $7.20 | $7.20 | 63,500 | — | — |
| 2019-04-09 | $7.42 | $7.42 | 28,600 | — | — |
| 2019-04-08 | $7.69 | $7.69 | 47,800 | — | — |
| 2019-04-05 | $7.43 | $7.43 | 70,800 | — | — |
| 2019-04-04 | $7.47 | $7.47 | 90,600 | — | — |
| 2019-04-03 | $7.52 | $7.52 | 99,900 | — | — |
| 2019-04-02 | $7.76 | $7.76 | 52,100 | — | — |
| 2019-04-01 | $7.93 | $7.93 | 56,300 | — | — |
| 2019-03-29 | $7.92 | $7.92 | 62,600 | — | — |
| 2019-03-28 | $8.17 | $8.17 | 45,700 | — | — |
| 2019-03-27 | $8.06 | $8.06 | 80,500 | — | — |
| 2019-03-26 | $8.28 | $8.28 | 22,700 | — | — |
| 2019-03-25 | $8.43 | $8.43 | 30,200 | — | — |
| 2019-03-22 | $8.47 | $8.47 | 68,800 | — | — |
| 2019-03-21 | $8.65 | $8.65 | 114,500 | — | — |
| 2019-03-20 | $8.90 | $8.90 | 65,900 | — | — |
| 2019-03-19 | $9.30 | $9.30 | 33,900 | — | — |
| 2019-03-18 | $9.31 | $9.31 | 29,500 | — | — |
| 2019-03-15 | $9.53 | $9.53 | 99,800 | — | — |
| 2019-03-14 | $9.24 | $9.24 | 56,700 | — | — |
| 2019-03-13 | $9.27 | $9.27 | 48,700 | — | — |
| 2019-03-12 | $9.13 | $9.13 | 35,600 | — | — |
| 2019-03-11 | $9.09 | $9.09 | 37,300 | — | — |
| 2019-03-08 | $9.50 | $9.50 | 33,100 | — | — |
| 2019-03-07 | $9.25 | $9.25 | 78,500 | — | — |
| 2019-03-06 | $9.55 | $9.55 | 20,500 | — | — |
| 2019-03-05 | $9.73 | $9.73 | 16,200 | — | — |
| 2019-03-04 | $9.96 | $9.96 | 53,400 | — | — |
| 2019-03-01 | $9.79 | $9.79 | 51,700 | — | — |
| 2019-02-28 | $9.69 | $9.69 | 95,800 | — | — |
| 2019-02-27 | $9.80 | $9.80 | 210,100 | — | — |
| 2019-02-26 | $11.54 | $11.54 | 42,000 | — | — |
| 2019-02-25 | $11.80 | $11.80 | 50,100 | — | — |
| 2019-02-22 | $11.95 | $11.95 | 61,300 | — | — |
| 2019-02-21 | $12.17 | $12.17 | 35,100 | — | — |
| 2019-02-20 | $11.91 | $11.91 | 54,200 | — | — |
| 2019-02-19 | $11.80 | $11.80 | 35,900 | — | — |
| 2019-02-15 | $11.82 | $11.82 | 45,300 | — | — |
| 2019-02-14 | $11.95 | $11.95 | 84,200 | — | — |
| 2019-02-13 | $10.88 | $10.88 | 47,900 | — | — |
| 2019-02-12 | $10.42 | $10.42 | 34,700 | — | — |
| 2019-02-11 | $10.32 | $10.32 | 30,300 | — | — |
| 2019-02-08 | $10.54 | $10.54 | 21,300 | — | — |
| 2019-02-07 | $10.25 | $10.25 | 18,200 | — | — |
| 2019-02-06 | $10.06 | $10.06 | 67,800 | — | — |
| 2019-02-05 | $10.14 | $10.14 | 93,100 | — | — |
| 2019-02-04 | $9.52 | $9.52 | 41,200 | — | — |
| 2019-02-01 | $8.93 | $8.93 | 49,200 | — | — |
| 2019-01-31 | $8.73 | $8.73 | 101,900 | — | — |
| 2019-01-30 | $8.68 | $8.68 | 18,800 | — | — |
| 2019-01-29 | $8.72 | $8.72 | 24,300 | — | — |
| 2019-01-28 | $8.70 | $8.70 | 23,100 | — | — |
| 2019-01-25 | $8.65 | $8.65 | 36,900 | — | — |
| 2019-01-24 | $8.60 | $8.60 | 14,000 | — | — |
| 2019-01-23 | $8.70 | $8.70 | 17,800 | — | — |
| 2019-01-22 | $8.70 | $8.70 | 32,200 | — | — |
| 2019-01-18 | $8.75 | $8.75 | 14,900 | — | — |
| 2019-01-17 | $8.76 | $8.76 | 53,000 | — | — |
| 2019-01-16 | $8.84 | $8.84 | 73,700 | — | — |
| 2019-01-15 | $8.84 | $8.84 | 19,000 | — | — |
| 2019-01-14 | $8.80 | $8.80 | 40,300 | — | — |
| 2019-01-11 | $9.48 | $9.48 | 125,400 | — | — |
| 2019-01-10 | $10.25 | $10.25 | 111,300 | — | — |
| 2019-01-09 | $9.85 | $9.85 | 75,900 | — | — |
| 2019-01-08 | $9.98 | $9.98 | 42,600 | — | — |
| 2019-01-07 | $9.62 | $9.62 | 105,900 | — | — |
| 2019-01-04 | $9.39 | $9.39 | 44,900 | — | — |
| 2019-01-03 | $8.92 | $8.92 | 65,100 | — | — |
| 2019-01-02 | $8.24 | $8.24 | 27,200 | — | — |