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
- 2012-08-03 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 | $12.72 | $12.72 | 343 | — | — |
| 2019-12-30 | $10.56 | $10.56 | 21 | — | — |
| 2019-12-27 | $10.56 | $10.56 | 52 | — | — |
| 2019-12-26 | $11.04 | $11.04 | 213 | — | — |
| 2019-12-24 | $10.80 | $10.80 | 52 | — | — |
| 2019-12-23 | $11.04 | $11.04 | 148 | — | — |
| 2019-12-20 | $11.28 | $11.28 | 0 | — | — |
| 2019-12-19 | $11.28 | $11.28 | 45 | — | — |
| 2019-12-18 | $11.76 | $11.76 | 60 | — | — |
| 2019-12-17 | $11.76 | $11.76 | 898 | — | — |
| 2019-12-16 | $10.56 | $10.56 | 290 | — | — |
| 2019-12-13 | $10.56 | $10.56 | 95 | — | — |
| 2019-12-12 | $9.60 | $9.60 | 0 | — | — |
| 2019-12-11 | $9.36 | $9.36 | 125 | — | — |
| 2019-12-10 | $10.56 | $10.56 | 0 | — | — |
| 2019-12-09 | $10.56 | $10.56 | 5 | — | — |
| 2019-12-06 | $9.60 | $9.60 | 218 | — | — |
| 2019-12-05 | $9.84 | $9.84 | 132 | — | — |
| 2019-12-04 | $9.36 | $9.36 | 41 | — | — |
| 2019-12-03 | $10.08 | $10.08 | 287 | — | — |
| 2019-12-02 | $11.76 | $11.76 | 2,339 | — | — |
| 2019-11-29 | $9.60 | $9.60 | 17 | — | — |
| 2019-11-27 | $11.04 | $11.04 | 15 | — | — |
| 2019-11-26 | $11.52 | $11.52 | 94 | — | — |
| 2019-11-25 | $12.00 | $12.00 | 226 | — | — |
| 2019-11-22 | $11.04 | $11.04 | 46 | — | — |
| 2019-11-21 | $11.52 | $11.52 | 13 | — | — |
| 2019-11-20 | $12.00 | $12.00 | 80 | — | — |
| 2019-11-19 | $12.00 | $12.00 | 102 | — | — |
| 2019-11-18 | $14.40 | $14.40 | 43 | — | — |
| 2019-11-15 | $14.40 | $14.40 | 31 | — | — |
| 2019-11-14 | $14.88 | $14.88 | 289 | — | — |
| 2019-11-13 | $17.28 | $17.28 | 112 | — | — |
| 2019-11-12 | $15.12 | $15.12 | 104 | — | — |
| 2019-11-11 | $15.36 | $15.36 | 123 | — | — |
| 2019-11-08 | $15.36 | $15.36 | 50 | — | — |
| 2019-11-07 | $15.12 | $15.12 | 102 | — | — |
| 2019-11-06 | $15.60 | $15.60 | 259 | — | — |
| 2019-11-05 | $15.60 | $15.60 | 116 | — | — |
| 2019-11-04 | $16.80 | $16.80 | 116 | — | — |
| 2019-11-01 | $15.84 | $15.84 | 874 | — | — |
| 2019-10-31 | $16.80 | $16.80 | 963 | — | — |
| 2019-10-30 | $16.32 | $16.32 | 723 | — | — |
| 2019-10-29 | $16.56 | $16.56 | 1,251 | — | — |
| 2019-10-28 | $14.64 | $14.64 | 120 | — | — |
| 2019-10-25 | $15.60 | $15.60 | 22 | — | — |
| 2019-10-24 | $13.68 | $13.68 | 167 | — | — |
| 2019-10-23 | $14.88 | $14.88 | 4 | — | — |
| 2019-10-22 | $15.36 | $15.36 | 63 | — | — |
| 2019-10-21 | $16.32 | $16.32 | 14 | — | — |
| 2019-10-18 | $18.96 | $18.96 | 106 | — | — |
| 2019-10-17 | $19.92 | $19.92 | 1,229 | — | — |
| 2019-10-16 | $21.36 | $21.36 | 6 | — | — |
| 2019-10-15 | $24.00 | $24.00 | 2,006 | — | — |
| 2019-10-14 | $27.12 | $27.12 | 100 | — | — |
| 2019-10-11 | $24.00 | $24.00 | 1,628 | — | — |
| 2019-10-10 | $20.88 | $20.88 | 0 | — | — |
| 2019-10-09 | $20.88 | $20.88 | 6 | — | — |
| 2019-10-08 | $20.40 | $20.40 | 0 | — | — |
| 2019-10-07 | $20.40 | $20.40 | 0 | — | — |
| 2019-10-04 | $20.40 | $20.40 | 0 | — | — |
| 2019-10-03 | $20.40 | $20.40 | 0 | — | — |
| 2019-10-02 | $20.40 | $20.40 | 17 | — | — |
| 2019-10-01 | $16.56 | $16.56 | 0 | — | — |
| 2019-09-30 | $16.56 | $16.56 | 0 | — | — |
| 2019-09-27 | $16.56 | $16.56 | 42 | — | — |
| 2019-09-26 | $19.20 | $19.20 | 0 | — | — |
| 2019-09-25 | $19.20 | $19.20 | 5 | — | — |
| 2019-09-24 | $16.80 | $16.80 | 594 | — | — |
| 2019-09-23 | $21.84 | $21.84 | 0 | — | — |
| 2019-09-20 | $21.84 | $21.84 | 0 | — | — |
| 2019-09-19 | $21.84 | $21.84 | 0 | — | — |
| 2019-09-18 | $21.84 | $21.84 | 0 | — | — |
| 2019-09-17 | $21.84 | $21.84 | 0 | — | — |
| 2019-09-16 | $21.84 | $21.84 | 21 | — | — |
| 2019-09-13 | $25.44 | $25.44 | 21 | — | — |
| 2019-09-12 | $24.24 | $24.24 | 31 | — | — |
| 2019-09-11 | $24.48 | $24.48 | 0 | — | — |
| 2019-09-10 | $24.48 | $24.48 | 104 | — | — |
| 2019-09-09 | $20.64 | $20.64 | 0 | — | — |
| 2019-09-06 | $20.64 | $20.64 | 660 | — | — |
| 2019-09-05 | $14.88 | $14.88 | 36 | — | — |
| 2019-09-04 | $14.88 | $14.88 | 0 | — | — |
| 2019-09-03 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-30 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-29 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-28 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-27 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-26 | $14.88 | $14.88 | 36 | — | — |
| 2019-08-23 | $14.64 | $14.64 | 5 | — | — |
| 2019-08-22 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-21 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-20 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-19 | $14.88 | $14.88 | 0 | — | — |
| 2019-08-16 | $17.76 | $17.76 | 0 | — | — |
| 2019-08-15 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-14 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-13 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-12 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-09 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-08 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-07 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-06 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-05 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-02 | $17.76 | $17.76 | 41 | — | — |
| 2019-08-01 | $17.76 | $17.76 | 41 | — | — |
| 2019-07-31 | $17.76 | $17.76 | 41 | — | — |
| 2019-07-30 | $17.76 | $17.76 | 41 | — | — |
| 2019-07-29 | $10.08 | $10.08 | 4 | — | — |
| 2019-07-26 | $10.08 | $10.08 | 4 | — | — |
| 2019-07-25 | $10.08 | $10.08 | 13 | — | — |
| 2019-07-24 | $10.80 | $10.80 | 0 | — | — |
| 2019-07-23 | $10.80 | $10.80 | 0 | — | — |
| 2019-07-22 | $10.80 | $10.80 | 0 | — | — |
| 2019-07-19 | $10.80 | $10.80 | 53 | — | — |
| 2019-07-18 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-17 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-16 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-15 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-12 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-11 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-10 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-09 | $10.32 | $10.32 | 3 | — | — |
| 2019-07-08 | $10.08 | $10.08 | 0 | — | — |
| 2019-07-05 | $10.08 | $10.08 | 0 | — | — |
| 2019-07-03 | $10.08 | $10.08 | 0 | — | — |
| 2019-07-02 | $10.08 | $10.08 | 0 | — | — |
| 2019-07-01 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-28 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-27 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-26 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-25 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-24 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-21 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-20 | $10.08 | $10.08 | 81 | — | — |
| 2019-06-19 | $9.84 | $9.84 | 64 | — | — |
| 2019-06-18 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-17 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-14 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-13 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-12 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-11 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-10 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-07 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-06 | $12.24 | $12.24 | 0 | — | — |
| 2019-06-05 | $10.56 | $10.56 | 1 | — | — |
| 2019-06-04 | $9.84 | $9.84 | 17 | — | — |
| 2019-06-03 | $10.32 | $10.32 | 0 | — | — |
| 2019-05-31 | $10.32 | $10.32 | 0 | — | — |
| 2019-05-30 | $10.32 | $10.32 | 83 | — | — |
| 2019-05-29 | $11.28 | $11.28 | 0 | — | — |
| 2019-05-28 | $11.28 | $11.28 | 21 | — | — |
| 2019-05-24 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-23 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-22 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-21 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-20 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-17 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-16 | $11.52 | $11.52 | 0 | — | — |
| 2019-05-15 | $11.52 | $11.52 | 4 | — | — |
| 2019-05-14 | $12.00 | $12.00 | 0 | — | — |
| 2019-05-13 | $12.00 | $12.00 | 0 | — | — |
| 2019-05-10 | $12.00 | $12.00 | 16 | — | — |
| 2019-05-09 | $15.36 | $15.36 | 0 | — | — |
| 2019-05-08 | $15.36 | $15.36 | 0 | — | — |
| 2019-05-07 | $15.36 | $15.36 | 0 | — | — |
| 2019-05-06 | $15.36 | $15.36 | 0 | — | — |
| 2019-05-03 | $15.36 | $15.36 | 0 | — | — |
| 2019-05-02 | $15.36 | $15.36 | 0 | — | — |
| 2019-05-01 | $15.36 | $15.36 | 0 | — | — |
| 2019-04-30 | $15.36 | $15.36 | 0 | — | — |
| 2019-04-29 | $15.36 | $15.36 | 1 | — | — |
| 2019-04-26 | $16.56 | $16.56 | 42 | — | — |
| 2019-04-25 | $13.44 | $13.44 | 0 | — | — |
| 2019-04-24 | $13.44 | $13.44 | 11 | — | — |
| 2019-04-23 | $14.88 | $14.88 | 0 | — | — |
| 2019-04-22 | $14.88 | $14.88 | 0 | — | — |
| 2019-04-18 | $14.88 | $14.88 | 0 | — | — |
| 2019-04-17 | $14.88 | $14.88 | 83 | — | — |
| 2019-04-16 | $13.92 | $13.92 | 0 | — | — |
| 2019-04-15 | $13.92 | $13.92 | 2 | — | — |
| 2019-04-12 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-11 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-10 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-09 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-08 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-05 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-04 | $15.84 | $15.84 | 0 | — | — |
| 2019-04-03 | $15.84 | $15.84 | 42 | — | — |
| 2019-04-02 | $14.88 | $14.88 | 0 | — | — |
| 2019-04-01 | $14.88 | $14.88 | 0 | — | — |
| 2019-03-29 | $14.88 | $14.88 | 0 | — | — |
| 2019-03-28 | $14.88 | $14.88 | 4 | — | — |
| 2019-03-27 | $16.80 | $16.80 | 42 | — | — |
| 2019-03-26 | $14.40 | $14.40 | 0 | — | — |
| 2019-03-25 | $14.40 | $14.40 | 0 | — | — |
| 2019-03-22 | $14.40 | $14.40 | 83 | — | — |
| 2019-03-21 | $16.80 | $16.80 | 13 | — | — |
| 2019-03-20 | $15.12 | $15.12 | 42 | — | — |
| 2019-03-19 | $15.36 | $15.36 | 13 | — | — |
| 2019-03-18 | $16.80 | $16.80 | 0 | — | — |
| 2019-03-15 | $16.80 | $16.80 | 0 | — | — |
| 2019-03-14 | $16.80 | $16.80 | 0 | — | — |
| 2019-03-13 | $16.80 | $16.80 | 15 | — | — |
| 2019-03-12 | $17.52 | $17.52 | 0 | — | — |
| 2019-03-11 | $17.52 | $17.52 | 104 | — | — |
| 2019-03-08 | $19.92 | $19.92 | 42 | — | — |
| 2019-03-07 | $18.00 | $18.00 | 0 | — | — |
| 2019-03-06 | $18.00 | $18.00 | 68 | — | — |
| 2019-03-05 | $16.56 | $16.56 | 124 | — | — |
| 2019-03-04 | $18.24 | $18.24 | 50 | — | — |
| 2019-03-01 | $19.68 | $19.68 | 204 | — | — |
| 2019-02-28 | $14.16 | $14.16 | 42 | — | — |
| 2019-02-27 | $10.80 | $10.80 | 0 | — | — |
| 2019-02-26 | $10.80 | $10.80 | 13 | — | — |
| 2019-02-25 | $13.20 | $13.20 | 0 | — | — |
| 2019-02-22 | $13.20 | $13.20 | 52 | — | — |
| 2019-02-21 | $8.40 | $8.40 | 0 | — | — |
| 2019-02-20 | $8.40 | $8.40 | 55 | — | — |
| 2019-02-19 | $11.76 | $11.76 | 42 | — | — |
| 2019-02-15 | $9.60 | $9.60 | 42 | — | — |
| 2019-02-14 | $12.00 | $12.00 | 0 | — | — |
| 2019-02-13 | $12.00 | $12.00 | 0 | — | — |
| 2019-02-12 | $12.00 | $12.00 | 0 | — | — |
| 2019-02-11 | $12.00 | $12.00 | 279 | — | — |
| 2019-02-08 | $8.40 | $8.40 | 5 | — | — |
| 2019-02-07 | $8.64 | $8.64 | 0 | — | — |
| 2019-02-06 | $8.64 | $8.64 | 0 | — | — |
| 2019-02-05 | $8.64 | $8.64 | 0 | — | — |
| 2019-02-04 | $8.64 | $8.64 | 10 | — | — |
| 2019-02-01 | $9.60 | $9.60 | 0 | — | — |
| 2019-01-31 | $9.60 | $9.60 | 0 | — | — |
| 2019-01-30 | $9.60 | $9.60 | 0 | — | — |
| 2019-01-29 | $9.60 | $9.60 | 0 | — | — |
| 2019-01-28 | $9.60 | $9.60 | 0 | — | — |
| 2019-01-25 | $9.60 | $9.60 | 0 | — | — |
| 2019-01-24 | $9.60 | $9.60 | 42 | — | — |
| 2019-01-23 | $9.84 | $9.84 | 67 | — | — |
| 2019-01-22 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-18 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-17 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-16 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-15 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-14 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-11 | $12.24 | $12.24 | 0 | — | — |
| 2019-01-10 | $12.24 | $12.24 | 58 | — | — |
| 2019-01-09 | $13.92 | $13.92 | 0 | — | — |
| 2019-01-08 | $13.92 | $13.92 | 0 | — | — |
| 2019-01-07 | $13.92 | $13.92 | 0 | — | — |
| 2019-01-04 | $13.92 | $13.92 | 54 | — | — |
| 2019-01-03 | $10.32 | $10.32 | 17 | — | — |
| 2019-01-02 | $7.68 | $7.68 | 0 | — | — |