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
- 1996-08-27 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 | $10.80 | $10.80 | 27,847 | — | — |
| 2019-12-30 | $10.50 | $10.50 | 30,527 | — | — |
| 2019-12-27 | $11.10 | $11.10 | 17,720 | — | — |
| 2019-12-26 | $11.10 | $11.10 | 16,087 | — | — |
| 2019-12-24 | $10.80 | $10.80 | 8,773 | — | — |
| 2019-12-23 | $10.80 | $10.80 | 37,820 | — | — |
| 2019-12-20 | $10.20 | $10.20 | 17,973 | — | — |
| 2019-12-19 | $10.50 | $10.50 | 34,207 | — | — |
| 2019-12-18 | $9.90 | $9.90 | 28,140 | — | — |
| 2019-12-17 | $9.45 | $9.45 | 47,653 | — | — |
| 2019-12-16 | $10.05 | $10.05 | 59,993 | — | — |
| 2019-12-13 | $10.20 | $10.20 | 26,187 | — | — |
| 2019-12-12 | $10.20 | $10.20 | 44,153 | — | — |
| 2019-12-11 | $10.65 | $10.65 | 16,893 | — | — |
| 2019-12-10 | $10.80 | $10.80 | 27,580 | — | — |
| 2019-12-09 | $11.10 | $11.10 | 13,747 | — | — |
| 2019-12-06 | $11.25 | $11.25 | 12,487 | — | — |
| 2019-12-05 | $11.25 | $11.25 | 15,260 | — | — |
| 2019-12-04 | $10.95 | $10.95 | 31,693 | — | — |
| 2019-12-03 | $11.25 | $11.25 | 34,813 | — | — |
| 2019-12-02 | $11.25 | $11.25 | 50,353 | — | — |
| 2019-11-29 | $11.85 | $11.85 | 43,527 | — | — |
| 2019-11-27 | $12.30 | $12.30 | 38,347 | — | — |
| 2019-11-26 | $12.90 | $12.90 | 46,747 | — | — |
| 2019-11-25 | $12.75 | $12.75 | 26,373 | — | — |
| 2019-11-22 | $12.75 | $12.75 | 43,273 | — | — |
| 2019-11-21 | $12.90 | $12.90 | 41,527 | — | — |
| 2019-11-20 | $12.75 | $12.75 | 42,400 | — | — |
| 2019-11-19 | $12.60 | $12.60 | 36,980 | — | — |
| 2019-11-18 | $12.15 | $12.15 | 42,487 | — | — |
| 2019-11-15 | $12.30 | $12.30 | 127,267 | — | — |
| 2019-11-14 | $14.70 | $14.70 | 314,593 | — | — |
| 2019-11-13 | $11.10 | $11.10 | 42,553 | — | — |
| 2019-11-12 | $10.65 | $10.65 | 40,640 | — | — |
| 2019-11-11 | $10.95 | $10.95 | 37,167 | — | — |
| 2019-11-08 | $10.80 | $10.80 | 55,813 | — | — |
| 2019-11-07 | $11.25 | $11.25 | 96,100 | — | — |
| 2019-11-06 | $9.75 | $9.75 | 42,067 | — | — |
| 2019-11-05 | $10.65 | $10.65 | 21,367 | — | — |
| 2019-11-04 | $10.35 | $10.35 | 37,673 | — | — |
| 2019-11-01 | $11.10 | $11.10 | 38,153 | — | — |
| 2019-10-31 | $11.10 | $11.10 | 11,340 | — | — |
| 2019-10-30 | $11.40 | $11.40 | 8,407 | — | — |
| 2019-10-29 | $11.10 | $11.10 | 26,073 | — | — |
| 2019-10-28 | $10.65 | $10.65 | 6,047 | — | — |
| 2019-10-25 | $10.50 | $10.50 | 25,860 | — | — |
| 2019-10-24 | $10.80 | $10.80 | 12,407 | — | — |
| 2019-10-23 | $11.10 | $11.10 | 28,080 | — | — |
| 2019-10-22 | $12.00 | $12.00 | 52,567 | — | — |
| 2019-10-21 | $10.80 | $10.80 | 8,933 | — | — |
| 2019-10-18 | $10.65 | $10.65 | 9,607 | — | — |
| 2019-10-17 | $10.35 | $10.35 | 10,773 | — | — |
| 2019-10-16 | $10.50 | $10.50 | 85,647 | — | — |
| 2019-10-15 | $9.90 | $9.90 | 5,993 | — | — |
| 2019-10-14 | $9.90 | $9.90 | 17,207 | — | — |
| 2019-10-11 | $10.65 | $10.65 | 19,313 | — | — |
| 2019-10-10 | $11.40 | $11.40 | 24,287 | — | — |
| 2019-10-09 | $10.50 | $10.50 | 50,373 | — | — |
| 2019-10-08 | $11.10 | $11.10 | 17,380 | — | — |
| 2019-10-07 | $11.10 | $11.10 | 34,433 | — | — |
| 2019-10-04 | $11.10 | $11.10 | 134,973 | — | — |
| 2019-10-03 | $8.70 | $8.70 | 14,780 | — | — |
| 2019-10-02 | $8.70 | $8.70 | 7,493 | — | — |
| 2019-10-01 | $9.00 | $9.00 | 8,873 | — | — |
| 2019-09-30 | $9.00 | $9.00 | 10,160 | — | — |
| 2019-09-27 | $8.85 | $8.85 | 8,987 | — | — |
| 2019-09-26 | $8.85 | $8.85 | 15,513 | — | — |
| 2019-09-25 | $8.85 | $8.85 | 4,440 | — | — |
| 2019-09-24 | $8.85 | $8.85 | 36,493 | — | — |
| 2019-09-23 | $8.85 | $8.85 | 29,213 | — | — |
| 2019-09-20 | $9.00 | $9.00 | 40,533 | — | — |
| 2019-09-19 | $8.70 | $8.70 | 23,407 | — | — |
| 2019-09-18 | $9.15 | $9.15 | 20,147 | — | — |
| 2019-09-17 | $9.45 | $9.45 | 22,260 | — | — |
| 2019-09-16 | $10.05 | $10.05 | 26,393 | — | — |
| 2019-09-13 | $9.75 | $9.75 | 40,740 | — | — |
| 2019-09-12 | $9.30 | $9.30 | 33,027 | — | — |
| 2019-09-11 | $9.90 | $9.90 | 36,960 | — | — |
| 2019-09-10 | $9.30 | $9.30 | 20,420 | — | — |
| 2019-09-09 | $9.30 | $9.30 | 11,740 | — | — |
| 2019-09-06 | $9.30 | $9.30 | 20,947 | — | — |
| 2019-09-05 | $9.30 | $9.30 | 25,373 | — | — |
| 2019-09-04 | $9.30 | $9.30 | 31,880 | — | — |
| 2019-09-03 | $9.00 | $9.00 | 29,007 | — | — |
| 2019-08-30 | $9.15 | $9.15 | 57,673 | — | — |
| 2019-08-29 | $8.70 | $8.70 | 30,820 | — | — |
| 2019-08-28 | $8.55 | $8.55 | 26,793 | — | — |
| 2019-08-27 | $8.85 | $8.85 | 27,980 | — | — |
| 2019-08-26 | $9.15 | $9.15 | 23,620 | — | — |
| 2019-08-23 | $9.75 | $9.75 | 21,800 | — | — |
| 2019-08-22 | $9.75 | $9.75 | 24,040 | — | — |
| 2019-08-21 | $10.50 | $10.50 | 25,807 | — | — |
| 2019-08-20 | $10.50 | $10.50 | 37,300 | — | — |
| 2019-08-19 | $10.80 | $10.80 | 32,580 | — | — |
| 2019-08-16 | $11.25 | $11.25 | 58,613 | — | — |
| 2019-08-15 | $10.50 | $10.50 | 45,393 | — | — |
| 2019-08-14 | $9.90 | $9.90 | 66,040 | — | — |
| 2019-08-13 | $8.55 | $8.55 | 53,807 | — | — |
| 2019-08-12 | $9.15 | $9.15 | 18,613 | — | — |
| 2019-08-09 | $9.00 | $9.00 | 26,713 | — | — |
| 2019-08-08 | $9.45 | $9.45 | 19,693 | — | — |
| 2019-08-07 | $9.00 | $9.00 | 34,493 | — | — |
| 2019-08-06 | $9.00 | $9.00 | 18,300 | — | — |
| 2019-08-05 | $9.00 | $9.00 | 13,007 | — | — |
| 2019-08-02 | $8.85 | $8.85 | 29,120 | — | — |
| 2019-08-01 | $9.15 | $9.15 | 29,160 | — | — |
| 2019-07-31 | $9.60 | $9.60 | 20,293 | — | — |
| 2019-07-30 | $9.75 | $9.75 | 23,333 | — | — |
| 2019-07-29 | $9.60 | $9.60 | 37,313 | — | — |
| 2019-07-26 | $10.05 | $10.05 | 32,233 | — | — |
| 2019-07-25 | $10.65 | $10.65 | 18,980 | — | — |
| 2019-07-24 | $10.65 | $10.65 | 20,000 | — | — |
| 2019-07-23 | $10.50 | $10.50 | 10,573 | — | — |
| 2019-07-22 | $10.50 | $10.50 | 22,040 | — | — |
| 2019-07-19 | $11.25 | $11.25 | 146,120 | — | — |
| 2019-07-18 | $12.90 | $12.90 | 36,940 | — | — |
| 2019-07-17 | $12.15 | $12.15 | 26,100 | — | — |
| 2019-07-16 | $13.50 | $13.50 | 31,420 | — | — |
| 2019-07-15 | $12.90 | $12.90 | 42,653 | — | — |
| 2019-07-12 | $12.45 | $12.45 | 13,707 | — | — |
| 2019-07-11 | $13.05 | $13.05 | 16,393 | — | — |
| 2019-07-10 | $12.45 | $12.45 | 9,413 | — | — |
| 2019-07-09 | $12.30 | $12.30 | 19,400 | — | — |
| 2019-07-08 | $12.45 | $12.45 | 15,353 | — | — |
| 2019-07-05 | $12.15 | $12.15 | 7,760 | — | — |
| 2019-07-03 | $11.85 | $11.85 | 5,647 | — | — |
| 2019-07-02 | $11.55 | $11.55 | 10,040 | — | — |
| 2019-07-01 | $12.00 | $12.00 | 13,653 | — | — |
| 2019-06-28 | $12.15 | $12.15 | 10,000 | — | — |
| 2019-06-27 | $11.70 | $11.70 | 9,920 | — | — |
| 2019-06-26 | $11.55 | $11.55 | 9,240 | — | — |
| 2019-06-25 | $11.40 | $11.40 | 10,700 | — | — |
| 2019-06-24 | $11.85 | $11.85 | 9,880 | — | — |
| 2019-06-21 | $11.85 | $11.85 | 17,940 | — | — |
| 2019-06-20 | $12.45 | $12.45 | 20,833 | — | — |
| 2019-06-19 | $12.30 | $12.30 | 13,347 | — | — |
| 2019-06-18 | $13.35 | $13.35 | 61,633 | — | — |
| 2019-06-17 | $12.60 | $12.60 | 11,287 | — | — |
| 2019-06-14 | $12.45 | $12.45 | 12,393 | — | — |
| 2019-06-13 | $12.60 | $12.60 | 27,993 | — | — |
| 2019-06-12 | $12.60 | $12.60 | 50,193 | — | — |
| 2019-06-11 | $10.35 | $10.35 | 15,527 | — | — |
| 2019-06-10 | $10.05 | $10.05 | 41,460 | — | — |
| 2019-06-07 | $10.65 | $10.65 | 22,160 | — | — |
| 2019-06-06 | $10.50 | $10.50 | 41,767 | — | — |
| 2019-06-05 | $10.65 | $10.65 | 55,440 | — | — |
| 2019-06-04 | $11.25 | $11.25 | 35,793 | — | — |
| 2019-06-03 | $11.55 | $11.55 | 42,233 | — | — |
| 2019-05-31 | $12.60 | $12.60 | 31,720 | — | — |
| 2019-05-30 | $12.60 | $12.60 | 23,753 | — | — |
| 2019-05-29 | $13.05 | $13.05 | 17,733 | — | — |
| 2019-05-28 | $13.35 | $13.35 | 43,493 | — | — |
| 2019-05-24 | $12.30 | $12.30 | 37,073 | — | — |
| 2019-05-23 | $10.65 | $10.65 | 20,380 | — | — |
| 2019-05-22 | $10.95 | $10.95 | 26,687 | — | — |
| 2019-05-21 | $11.55 | $11.55 | 17,613 | — | — |
| 2019-05-20 | $11.85 | $11.85 | 39,753 | — | — |
| 2019-05-17 | $12.45 | $12.45 | 38,307 | — | — |
| 2019-05-16 | $12.30 | $12.30 | 41,433 | — | — |
| 2019-05-15 | $12.15 | $12.15 | 38,020 | — | — |
| 2019-05-14 | $12.30 | $12.30 | 24,527 | — | — |
| 2019-05-13 | $13.05 | $13.05 | 43,040 | — | — |
| 2019-05-10 | $13.35 | $13.35 | 35,507 | — | — |
| 2019-05-09 | $13.65 | $13.65 | 48,353 | — | — |
| 2019-05-08 | $13.95 | $13.95 | 35,813 | — | — |
| 2019-05-07 | $14.85 | $14.85 | 35,153 | — | — |
| 2019-05-06 | $14.10 | $14.10 | 29,987 | — | — |
| 2019-05-03 | $15.00 | $15.00 | 46,227 | — | — |
| 2019-05-02 | $14.55 | $14.55 | 28,087 | — | — |
| 2019-05-01 | $14.70 | $14.70 | 23,380 | — | — |
| 2019-04-30 | $15.00 | $15.00 | 25,287 | — | — |
| 2019-04-29 | $15.75 | $15.75 | 24,387 | — | — |
| 2019-04-26 | $15.30 | $15.30 | 20,113 | — | — |
| 2019-04-25 | $15.00 | $15.00 | 37,020 | — | — |
| 2019-04-24 | $15.45 | $15.45 | 56,380 | — | — |
| 2019-04-23 | $13.95 | $13.95 | 57,893 | — | — |
| 2019-04-22 | $14.40 | $14.40 | 52,673 | — | — |
| 2019-04-18 | $15.15 | $15.15 | 48,820 | — | — |
| 2019-04-17 | $15.45 | $15.45 | 140,040 | — | — |
| 2019-04-16 | $17.85 | $17.85 | 85,967 | — | — |
| 2019-04-15 | $15.45 | $15.45 | 17,920 | — | — |
| 2019-04-12 | $15.45 | $15.45 | 27,053 | — | — |
| 2019-04-11 | $15.75 | $15.75 | 19,840 | — | — |
| 2019-04-10 | $16.20 | $16.20 | 46,373 | — | — |
| 2019-04-09 | $15.30 | $15.30 | 32,627 | — | — |
| 2019-04-08 | $14.70 | $14.70 | 24,107 | — | — |
| 2019-04-05 | $14.85 | $14.85 | 9,447 | — | — |
| 2019-04-04 | $14.25 | $14.25 | 21,080 | — | — |
| 2019-04-03 | $15.30 | $15.30 | 27,680 | — | — |
| 2019-04-02 | $15.00 | $15.00 | 12,693 | — | — |
| 2019-04-01 | $14.85 | $14.85 | 10,953 | — | — |
| 2019-03-29 | $14.55 | $14.55 | 13,733 | — | — |
| 2019-03-28 | $14.55 | $14.55 | 18,233 | — | — |
| 2019-03-27 | $14.85 | $14.85 | 16,007 | — | — |
| 2019-03-26 | $15.15 | $15.15 | 24,620 | — | — |
| 2019-03-25 | $14.85 | $14.85 | 12,853 | — | — |
| 2019-03-22 | $14.70 | $14.70 | 18,860 | — | — |
| 2019-03-21 | $14.85 | $14.85 | 21,540 | — | — |
| 2019-03-20 | $15.75 | $15.75 | 10,433 | — | — |
| 2019-03-19 | $15.30 | $15.30 | 19,827 | — | — |
| 2019-03-18 | $15.45 | $15.45 | 23,913 | — | — |
| 2019-03-15 | $15.75 | $15.75 | 67,667 | — | — |
| 2019-03-14 | $15.15 | $15.15 | 66,040 | — | — |
| 2019-03-13 | $13.65 | $13.65 | 126,887 | — | — |
| 2019-03-12 | $17.25 | $17.25 | 47,220 | — | — |
| 2019-03-11 | $18.60 | $18.60 | 21,993 | — | — |
| 2019-03-08 | $18.00 | $18.00 | 35,127 | — | — |
| 2019-03-07 | $17.40 | $17.40 | 29,647 | — | — |
| 2019-03-06 | $16.20 | $16.20 | 35,873 | — | — |
| 2019-03-05 | $16.95 | $16.95 | 23,033 | — | — |
| 2019-03-04 | $17.55 | $17.55 | 18,800 | — | — |
| 2019-03-01 | $17.55 | $17.55 | 16,407 | — | — |
| 2019-02-28 | $17.10 | $17.10 | 19,220 | — | — |
| 2019-02-27 | $16.95 | $16.95 | 37,347 | — | — |
| 2019-02-26 | $18.15 | $18.15 | 46,220 | — | — |
| 2019-02-25 | $19.35 | $19.35 | 131,720 | — | — |
| 2019-02-22 | $17.55 | $17.55 | 36,020 | — | — |
| 2019-02-21 | $17.70 | $17.70 | 39,293 | — | — |
| 2019-02-20 | $17.25 | $17.25 | 29,527 | — | — |
| 2019-02-19 | $16.80 | $16.80 | 28,253 | — | — |
| 2019-02-15 | $16.35 | $16.35 | 40,887 | — | — |
| 2019-02-14 | $16.20 | $16.20 | 33,680 | — | — |
| 2019-02-13 | $15.75 | $15.75 | 23,993 | — | — |
| 2019-02-12 | $15.30 | $15.30 | 26,627 | — | — |
| 2019-02-11 | $15.00 | $15.00 | 38,313 | — | — |
| 2019-02-08 | $14.10 | $14.10 | 18,727 | — | — |
| 2019-02-07 | $13.95 | $13.95 | 6,260 | — | — |
| 2019-02-06 | $14.25 | $14.25 | 9,160 | — | — |
| 2019-02-05 | $14.25 | $14.25 | 17,720 | — | — |
| 2019-02-04 | $14.70 | $14.70 | 16,200 | — | — |
| 2019-02-01 | $13.80 | $13.80 | 29,193 | — | — |
| 2019-01-31 | $13.20 | $13.20 | 23,740 | — | — |
| 2019-01-30 | $12.15 | $12.15 | 8,527 | — | — |
| 2019-01-29 | $12.30 | $12.30 | 6,673 | — | — |
| 2019-01-28 | $12.00 | $12.00 | 9,407 | — | — |
| 2019-01-25 | $11.70 | $11.70 | 6,813 | — | — |
| 2019-01-24 | $11.85 | $11.85 | 11,800 | — | — |
| 2019-01-23 | $11.40 | $11.40 | 14,760 | — | — |
| 2019-01-22 | $11.85 | $11.85 | 13,833 | — | — |
| 2019-01-18 | $12.00 | $12.00 | 15,600 | — | — |
| 2019-01-17 | $12.00 | $12.00 | 8,747 | — | — |
| 2019-01-16 | $12.00 | $12.00 | 6,160 | — | — |
| 2019-01-15 | $11.85 | $11.85 | 11,053 | — | — |
| 2019-01-14 | $11.25 | $11.25 | 15,247 | — | — |
| 2019-01-11 | $11.40 | $11.40 | 16,420 | — | — |
| 2019-01-10 | $11.10 | $11.10 | 20,480 | — | — |
| 2019-01-09 | $10.65 | $10.65 | 24,473 | — | — |
| 2019-01-08 | $10.95 | $10.95 | 27,180 | — | — |
| 2019-01-07 | $12.30 | $12.30 | 22,133 | — | — |
| 2019-01-04 | $11.85 | $11.85 | 41,867 | — | — |
| 2019-01-03 | $11.40 | $11.40 | 34,980 | — | — |
| 2019-01-02 | $10.50 | $10.50 | 44,967 | — | — |