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
- 2019-03-27 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 | $9.96 | $9.96 | 145,000 | — | — |
| 2019-12-30 | $9.96 | $9.96 | 988,700 | — | — |
| 2019-12-27 | $9.93 | $9.93 | 6,300 | — | — |
| 2019-12-26 | $9.93 | $9.93 | 500 | — | — |
| 2019-12-24 | $10.00 | $10.00 | 300 | — | — |
| 2019-12-23 | $9.99 | $9.99 | 101,000 | — | — |
| 2019-12-20 | $9.99 | $9.99 | 106,400 | — | — |
| 2019-12-19 | $9.95 | $9.95 | 344,600 | — | — |
| 2019-12-18 | $9.93 | $9.93 | 255,600 | — | — |
| 2019-12-17 | $9.98 | $9.98 | 130,700 | — | — |
| 2019-12-16 | $9.98 | $9.98 | 18,500 | — | — |
| 2019-12-13 | $9.97 | $9.97 | 1,200 | — | — |
| 2019-12-12 | $9.94 | $9.94 | 217,900 | — | — |
| 2019-12-11 | $9.90 | $9.90 | 1,700 | — | — |
| 2019-12-10 | $9.90 | $9.90 | 2,100 | — | — |
| 2019-12-09 | $9.94 | $9.94 | 225,100 | — | — |
| 2019-12-06 | $9.94 | $9.94 | 3,300 | — | — |
| 2019-12-05 | $9.93 | $9.93 | 461,500 | — | — |
| 2019-12-04 | $9.93 | $9.93 | 197,400 | — | — |
| 2019-12-03 | $9.90 | $9.90 | 527,000 | — | — |
| 2019-12-02 | $9.90 | $9.90 | 6,800 | — | — |
| 2019-11-29 | $9.90 | $9.90 | 3,600 | — | — |
| 2019-11-27 | $9.92 | $9.92 | 24,500 | — | — |
| 2019-11-26 | $9.88 | $9.88 | 18,500 | — | — |
| 2019-11-25 | $9.91 | $9.91 | 313,600 | — | — |
| 2019-11-22 | $9.91 | $9.91 | 1,200 | — | — |
| 2019-11-21 | $9.92 | $9.92 | 27,000 | — | — |
| 2019-11-20 | $9.92 | $9.92 | 192,600 | — | — |
| 2019-11-19 | $9.92 | $9.92 | 103,800 | — | — |
| 2019-11-18 | $9.91 | $9.91 | 719,900 | — | — |
| 2019-11-15 | $9.89 | $9.89 | 17,500 | — | — |
| 2019-11-14 | $9.91 | $9.91 | 1,100 | — | — |
| 2019-11-13 | $9.92 | $9.92 | 1,328,500 | — | — |
| 2019-11-12 | $9.93 | $9.93 | 0 | — | — |
| 2019-11-11 | $9.93 | $9.93 | 0 | — | — |
| 2019-11-08 | $9.93 | $9.93 | 500 | — | — |
| 2019-11-07 | $9.90 | $9.90 | 500 | — | — |
| 2019-11-06 | $9.90 | $9.90 | 0 | — | — |
| 2019-11-05 | $9.90 | $9.90 | 3,400 | — | — |
| 2019-11-04 | $9.93 | $9.93 | 1,000 | — | — |
| 2019-11-01 | $9.92 | $9.92 | 32,500 | — | — |
| 2019-10-31 | $9.88 | $9.88 | 0 | — | — |
| 2019-10-30 | $9.88 | $9.88 | 0 | — | — |
| 2019-10-29 | $9.88 | $9.88 | 2,700 | — | — |
| 2019-10-28 | $9.89 | $9.89 | 50,400 | — | — |
| 2019-10-25 | $9.88 | $9.88 | 400 | — | — |
| 2019-10-24 | $9.90 | $9.90 | 200,500 | — | — |
| 2019-10-23 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-22 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-21 | $9.84 | $9.84 | 101,000 | — | — |
| 2019-10-18 | $9.84 | $9.84 | 0 | — | — |
| 2019-10-17 | $9.84 | $9.84 | 19,900 | — | — |
| 2019-10-16 | $9.82 | $9.82 | 900 | — | — |
| 2019-10-15 | $9.89 | $9.89 | 100 | — | — |
| 2019-10-14 | $9.89 | $9.89 | 0 | — | — |
| 2019-10-11 | $9.89 | $9.89 | 0 | — | — |
| 2019-10-10 | $9.89 | $9.89 | 0 | — | — |
| 2019-10-09 | $9.89 | $9.89 | 102,500 | — | — |
| 2019-10-08 | $9.90 | $9.90 | 27,300 | — | — |
| 2019-10-07 | $9.97 | $9.97 | 30,000 | — | — |
| 2019-10-04 | $9.97 | $9.97 | 92,200 | — | — |
| 2019-10-03 | $9.90 | $9.90 | 1,200 | — | — |
| 2019-10-02 | $9.91 | $9.91 | 18,200 | — | — |
| 2019-10-01 | $9.89 | $9.89 | 1,300 | — | — |
| 2019-09-30 | $9.80 | $9.80 | 49,800 | — | — |
| 2019-09-27 | $9.89 | $9.89 | 4,200 | — | — |
| 2019-09-26 | $9.88 | $9.88 | 100 | — | — |
| 2019-09-25 | $9.88 | $9.88 | 0 | — | — |
| 2019-09-24 | $9.88 | $9.88 | 300 | — | — |
| 2019-09-23 | $9.85 | $9.85 | 18,400 | — | — |
| 2019-09-20 | $9.88 | $9.88 | 0 | — | — |
| 2019-09-19 | $9.88 | $9.88 | 200 | — | — |
| 2019-09-18 | $9.89 | $9.89 | 19,500 | — | — |
| 2019-09-17 | $9.90 | $9.90 | 800 | — | — |
| 2019-09-16 | $9.91 | $9.91 | 3,800 | — | — |
| 2019-09-13 | $9.91 | $9.91 | 100 | — | — |
| 2019-09-12 | $9.87 | $9.87 | 1,600 | — | — |
| 2019-09-11 | $9.86 | $9.86 | 1,000 | — | — |
| 2019-09-10 | $9.94 | $9.94 | 0 | — | — |
| 2019-09-09 | $9.94 | $9.94 | 5,100 | — | — |
| 2019-09-06 | $9.89 | $9.89 | 258,600 | — | — |
| 2019-09-05 | $9.91 | $9.91 | 0 | — | — |
| 2019-09-04 | $9.91 | $9.91 | 125,500 | — | — |
| 2019-09-03 | $9.90 | $9.90 | 15,900 | — | — |
| 2019-08-30 | $9.90 | $9.90 | 200 | — | — |
| 2019-08-29 | $9.90 | $9.90 | 209,100 | — | — |
| 2019-08-28 | $9.89 | $9.89 | 1,500 | — | — |
| 2019-08-27 | $9.90 | $9.90 | 455,400 | — | — |
| 2019-08-26 | $9.91 | $9.91 | 0 | — | — |
| 2019-08-23 | $9.91 | $9.91 | 10,900 | — | — |
| 2019-08-22 | $9.92 | $9.92 | 6,000 | — | — |
| 2019-08-21 | $9.91 | $9.91 | 1,081,400 | — | — |
| 2019-08-20 | $9.91 | $9.91 | 1,100 | — | — |
| 2019-08-19 | $9.89 | $9.89 | 25,800 | — | — |
| 2019-08-16 | $9.84 | $9.84 | 402,600 | — | — |
| 2019-08-15 | $9.85 | $9.85 | 100 | — | — |
| 2019-08-14 | $9.85 | $9.85 | 100 | — | — |
| 2019-08-13 | $9.85 | $9.85 | 652,700 | — | — |
| 2019-08-12 | $9.85 | $9.85 | 10,300 | — | — |
| 2019-08-09 | $9.90 | $9.90 | 2,800 | — | — |
| 2019-08-08 | $9.95 | $9.95 | 100 | — | — |
| 2019-08-07 | $9.95 | $9.95 | 3,600 | — | — |
| 2019-08-06 | $9.94 | $9.94 | 77,800 | — | — |
| 2019-08-05 | $9.93 | $9.93 | 122,200 | — | — |
| 2019-08-02 | $9.90 | $9.90 | 100 | — | — |
| 2019-08-01 | $9.80 | $9.80 | 109,600 | — | — |
| 2019-07-31 | $9.85 | $9.85 | 19,700 | — | — |
| 2019-07-30 | $9.85 | $9.85 | 19,700 | — | — |
| 2019-07-29 | $9.85 | $9.85 | 53,400 | — | — |
| 2019-07-26 | $9.89 | $9.89 | 100 | — | — |
| 2019-07-25 | $9.89 | $9.89 | 4,500 | — | — |
| 2019-07-24 | $9.87 | $9.87 | 6,700 | — | — |
| 2019-07-23 | $9.90 | $9.90 | 137,600 | — | — |
| 2019-07-22 | $9.93 | $9.93 | 24,900 | — | — |
| 2019-07-19 | $9.95 | $9.95 | 100 | — | — |
| 2019-07-18 | $9.95 | $9.95 | 300 | — | — |
| 2019-07-17 | $10.00 | $10.00 | 600 | — | — |
| 2019-07-16 | $9.93 | $9.93 | 100 | — | — |
| 2019-07-15 | $9.93 | $9.93 | 25,100 | — | — |
| 2019-07-12 | $9.95 | $9.95 | 1,200 | — | — |
| 2019-07-11 | $9.90 | $9.90 | 1,200 | — | — |
| 2019-07-10 | $9.90 | $9.90 | 74,600 | — | — |
| 2019-07-09 | $9.93 | $9.93 | 19,700 | — | — |
| 2019-07-08 | $9.90 | $9.90 | 127,900 | — | — |
| 2019-07-05 | $9.96 | $9.96 | 0 | — | — |
| 2019-07-03 | $9.96 | $9.96 | 200 | — | — |
| 2019-07-02 | $10.00 | $10.00 | 342,900 | — | — |
| 2019-07-01 | $9.90 | $9.90 | 152,000 | — | — |
| 2019-06-28 | $9.88 | $9.88 | 234,300 | — | — |
| 2019-06-27 | $9.90 | $9.90 | 10,300 | — | — |
| 2019-06-26 | $9.85 | $9.85 | 1,200 | — | — |
| 2019-06-25 | $9.82 | $9.82 | 522,500 | — | — |
| 2019-06-24 | $9.80 | $9.80 | 15,100 | — | — |
| 2019-06-21 | $9.85 | $9.85 | 30,100 | — | — |
| 2019-06-20 | $9.80 | $9.80 | 195,800 | — | — |
| 2019-06-19 | $9.88 | $9.88 | 29,100 | — | — |
| 2019-06-18 | $9.80 | $9.80 | 68,300 | — | — |
| 2019-06-17 | $9.80 | $9.80 | 37,100 | — | — |
| 2019-06-14 | $9.80 | $9.80 | 37,200 | — | — |
| 2019-06-13 | $9.80 | $9.80 | 253,300 | — | — |
| 2019-06-12 | $9.79 | $9.79 | 200 | — | — |
| 2019-06-11 | $9.80 | $9.80 | 445,700 | — | — |
| 2019-06-10 | $9.80 | $9.80 | 100 | — | — |
| 2019-06-07 | $9.80 | $9.80 | 675,300 | — | — |
| 2019-06-06 | $9.78 | $9.78 | 18,700 | — | — |
| 2019-06-05 | $9.79 | $9.79 | 100 | — | — |
| 2019-06-04 | $9.79 | $9.79 | 100 | — | — |
| 2019-06-03 | $9.79 | $9.79 | 100 | — | — |
| 2019-05-31 | $9.79 | $9.79 | 6,000 | — | — |
| 2019-05-30 | $9.79 | $9.79 | 11,500 | — | — |
| 2019-05-29 | $9.76 | $9.76 | 2,300 | — | — |
| 2019-05-28 | $9.79 | $9.79 | 100 | — | — |
| 2019-05-24 | $9.79 | $9.79 | 10,200 | — | — |
| 2019-05-23 | $9.80 | $9.80 | 2,000 | — | — |
| 2019-05-22 | $9.80 | $9.80 | 0 | — | — |
| 2019-05-21 | $9.80 | $9.80 | 600 | — | — |
| 2019-05-20 | $9.80 | $9.80 | 9,200 | — | — |
| 2019-05-17 | $9.80 | $9.80 | 21,700 | — | — |
| 2019-05-16 | $9.79 | $9.79 | 5,500 | — | — |
| 2019-05-15 | $9.80 | $9.80 | 300,400 | — | — |
| 2019-05-14 | $9.81 | $9.81 | 1,100 | — | — |
| 2019-05-13 | $9.80 | $9.80 | 200 | — | — |
| 2019-05-10 | $9.82 | $9.82 | 500,200 | — | — |
| 2019-05-09 | $9.82 | $9.82 | 31,200 | — | — |
| 2019-05-08 | $9.80 | $9.80 | 582,300 | — | — |
| 2019-05-07 | $9.82 | $9.82 | 10,000 | — | — |
| 2019-05-06 | $9.82 | $9.82 | 58,700 | — | — |
| 2019-05-03 | $9.81 | $9.81 | 1,100 | — | — |
| 2019-05-02 | $9.79 | $9.79 | 100 | — | — |
| 2019-05-01 | $9.79 | $9.79 | 259,300 | — | — |
| 2019-04-30 | $9.81 | $9.81 | 5,200 | — | — |
| 2019-04-29 | $9.81 | $9.81 | 1,543,400 | — | — |
| 2019-04-26 | $9.81 | $9.81 | 227,500 | — | — |
| 2019-04-25 | $9.82 | $9.82 | 1,400 | — | — |
| 2019-04-24 | $9.82 | $9.82 | 11,500 | — | — |
| 2019-04-23 | $9.82 | $9.82 | 10,000 | — | — |
| 2019-04-22 | $9.81 | $9.81 | 4,500 | — | — |
| 2019-04-18 | $9.80 | $9.80 | 0 | — | — |
| 2019-04-17 | $9.80 | $9.80 | 50,500 | — | — |
| 2019-04-16 | $9.83 | $9.83 | 8,500 | — | — |
| 2019-04-15 | $9.85 | $9.85 | 183,400 | — | — |
| 2019-04-12 | $9.79 | $9.79 | 476,200 | — | — |
| 2019-04-11 | $9.78 | $9.78 | 600 | — | — |
| 2019-04-10 | $9.76 | $9.76 | 356,700 | — | — |
| 2019-04-09 | $9.77 | $9.77 | 25,800 | — | — |
| 2019-04-08 | $9.77 | $9.77 | 101,300 | — | — |
| 2019-04-05 | $9.78 | $9.78 | 5,000 | — | — |
| 2019-04-04 | $9.78 | $9.78 | 6,000 | — | — |
| 2019-04-03 | $9.81 | $9.81 | 548,000 | — | — |
| 2019-04-02 | $9.77 | $9.77 | 288,600 | — | — |
| 2019-04-01 | $9.75 | $9.75 | 12,400 | — | — |
| 2019-03-29 | $9.76 | $9.76 | 50,100 | — | — |
| 2019-03-28 | $9.74 | $9.74 | 1,300 | — | — |
| 2019-03-27 | $9.77 | $9.77 | 1,352,000 | — | — |