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
- 1993-10-28 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 | $7.98 | $7.98 | 29,300 | — | — |
| 2019-12-30 | $7.70 | $7.70 | 22,700 | — | — |
| 2019-12-27 | $7.97 | $7.97 | 26,600 | — | — |
| 2019-12-26 | $8.03 | $8.03 | 36,800 | — | — |
| 2019-12-24 | $8.34 | $8.34 | 2,900 | — | — |
| 2019-12-23 | $8.11 | $8.11 | 9,600 | — | — |
| 2019-12-20 | $8.30 | $8.30 | 37,500 | — | — |
| 2019-12-19 | $7.98 | $7.98 | 13,500 | — | — |
| 2019-12-18 | $8.21 | $8.21 | 13,800 | — | — |
| 2019-12-17 | $7.93 | $7.93 | 11,200 | — | — |
| 2019-12-16 | $8.05 | $8.05 | 32,900 | — | — |
| 2019-12-13 | $8.25 | $8.25 | 21,900 | — | — |
| 2019-12-12 | $8.15 | $8.15 | 18,100 | — | — |
| 2019-12-11 | $8.00 | $8.00 | 40,700 | — | — |
| 2019-12-10 | $7.79 | $7.79 | 23,100 | — | — |
| 2019-12-09 | $7.73 | $7.73 | 30,700 | — | — |
| 2019-12-06 | $7.69 | $7.69 | 29,200 | — | — |
| 2019-12-05 | $7.99 | $7.99 | 6,500 | — | — |
| 2019-12-04 | $7.80 | $7.80 | 13,300 | — | — |
| 2019-12-03 | $7.61 | $7.61 | 7,200 | — | — |
| 2019-12-02 | $7.78 | $7.78 | 5,300 | — | — |
| 2019-11-29 | $7.76 | $7.76 | 3,700 | — | — |
| 2019-11-27 | $7.75 | $7.75 | 7,400 | — | — |
| 2019-11-26 | $7.75 | $7.75 | 25,800 | — | — |
| 2019-11-25 | $7.75 | $7.75 | 12,200 | — | — |
| 2019-11-22 | $8.05 | $8.05 | 18,200 | — | — |
| 2019-11-21 | $7.96 | $7.96 | 20,400 | — | — |
| 2019-11-20 | $8.03 | $8.03 | 19,900 | — | — |
| 2019-11-19 | $8.17 | $8.17 | 6,700 | — | — |
| 2019-11-18 | $8.15 | $8.15 | 15,300 | — | — |
| 2019-11-15 | $8.50 | $8.50 | 52,200 | — | — |
| 2019-11-14 | $8.94 | $8.94 | 700 | — | — |
| 2019-11-13 | $8.93 | $8.93 | 800 | — | — |
| 2019-11-12 | $8.79 | $8.79 | 100 | — | — |
| 2019-11-11 | $8.79 | $8.79 | 3,700 | — | — |
| 2019-11-08 | $8.90 | $8.90 | 0 | — | — |
| 2019-11-07 | $8.90 | $8.90 | 11,700 | — | — |
| 2019-11-06 | $8.71 | $8.71 | 2,700 | — | — |
| 2019-11-05 | $8.72 | $8.72 | 600 | — | — |
| 2019-11-04 | $8.80 | $8.80 | 2,900 | — | — |
| 2019-11-01 | $9.16 | $9.16 | 2,300 | — | — |
| 2019-10-31 | $8.89 | $8.89 | 2,000 | — | — |
| 2019-10-30 | $8.94 | $8.94 | 2,200 | — | — |
| 2019-10-29 | $9.07 | $9.07 | 700 | — | — |
| 2019-10-28 | $9.00 | $9.00 | 400 | — | — |
| 2019-10-25 | $9.07 | $9.07 | 200 | — | — |
| 2019-10-24 | $9.16 | $9.16 | 4,900 | — | — |
| 2019-10-23 | $9.35 | $9.35 | 3,500 | — | — |
| 2019-10-22 | $9.00 | $9.00 | 200 | — | — |
| 2019-10-21 | $9.30 | $9.30 | 1,200 | — | — |
| 2019-10-18 | $9.08 | $9.08 | 1,900 | — | — |
| 2019-10-17 | $9.15 | $9.15 | 300 | — | — |
| 2019-10-16 | $9.23 | $9.23 | 23,200 | — | — |
| 2019-10-15 | $8.95 | $8.95 | 24,900 | — | — |
| 2019-10-14 | $8.60 | $8.60 | 100 | — | — |
| 2019-10-11 | $8.60 | $8.60 | 2,100 | — | — |
| 2019-10-10 | $9.35 | $9.35 | 3,400 | — | — |
| 2019-10-09 | $9.36 | $9.36 | 9,200 | — | — |
| 2019-10-08 | $9.12 | $9.12 | 16,900 | — | — |
| 2019-10-07 | $9.00 | $9.00 | 24,300 | — | — |
| 2019-10-04 | $8.47 | $8.47 | 13,700 | — | — |
| 2019-10-03 | $8.00 | $8.00 | 7,000 | — | — |
| 2019-10-02 | $8.43 | $8.43 | 5,900 | — | — |
| 2019-10-01 | $8.50 | $8.50 | 11,700 | — | — |
| 2019-09-30 | $8.35 | $8.35 | 20,700 | — | — |
| 2019-09-27 | $8.20 | $8.20 | 10,800 | — | — |
| 2019-09-26 | $8.50 | $8.50 | 17,700 | — | — |
| 2019-09-25 | $8.26 | $8.26 | 74,200 | — | — |
| 2019-09-24 | $9.85 | $9.85 | 67,300 | — | — |
| 2019-09-23 | $10.31 | $10.31 | 63,200 | — | — |
| 2019-09-20 | $10.19 | $10.19 | 7,400 | — | — |
| 2019-09-19 | $9.90 | $9.90 | 10,500 | — | — |
| 2019-09-18 | $9.83 | $9.83 | 8,500 | — | — |
| 2019-09-17 | $9.71 | $9.71 | 1,100 | — | — |
| 2019-09-16 | $9.94 | $9.94 | 4,600 | — | — |
| 2019-09-13 | $9.95 | $9.95 | 7,500 | — | — |
| 2019-09-12 | $10.15 | $10.15 | 0 | — | — |
| 2019-09-11 | $10.15 | $10.15 | 1,100 | — | — |
| 2019-09-10 | $9.78 | $9.78 | 1,500 | — | — |
| 2019-09-09 | $9.98 | $9.98 | 3,000 | — | — |
| 2019-09-06 | $9.82 | $9.82 | 4,000 | — | — |
| 2019-09-05 | $10.08 | $10.08 | 4,300 | — | — |
| 2019-09-04 | $9.76 | $9.76 | 6,300 | — | — |
| 2019-09-03 | $9.63 | $9.63 | 2,200 | — | — |
| 2019-08-30 | $9.70 | $9.70 | 600 | — | — |
| 2019-08-29 | $9.80 | $9.80 | 1,100 | — | — |
| 2019-08-28 | $9.75 | $9.75 | 1,700 | — | — |
| 2019-08-27 | $9.75 | $9.75 | 12,000 | — | — |
| 2019-08-26 | $9.81 | $9.81 | 700 | — | — |
| 2019-08-23 | $9.94 | $9.94 | 3,400 | — | — |
| 2019-08-22 | $9.95 | $9.95 | 800 | — | — |
| 2019-08-21 | $10.17 | $10.17 | 6,900 | — | — |
| 2019-08-20 | $10.00 | $10.00 | 0 | — | — |
| 2019-08-19 | $10.00 | $10.00 | 8,500 | — | — |
| 2019-08-16 | $10.03 | $10.03 | 700 | — | — |
| 2019-08-15 | $10.13 | $10.13 | 17,400 | — | — |
| 2019-08-14 | $10.03 | $10.03 | 6,700 | — | — |
| 2019-08-13 | $10.10 | $10.10 | 19,200 | — | — |
| 2019-08-12 | $10.09 | $10.09 | 3,400 | — | — |
| 2019-08-09 | $10.39 | $10.39 | 4,100 | — | — |
| 2019-08-08 | $10.15 | $10.15 | 7,000 | — | — |
| 2019-08-07 | $10.30 | $10.30 | 1,200 | — | — |
| 2019-08-06 | $10.12 | $10.12 | 8,000 | — | — |
| 2019-08-05 | $10.09 | $10.09 | 9,000 | — | — |
| 2019-08-02 | $10.15 | $10.15 | 3,600 | — | — |
| 2019-08-01 | $10.20 | $10.20 | 6,600 | — | — |
| 2019-07-31 | $10.09 | $10.09 | 4,100 | — | — |
| 2019-07-30 | $10.48 | $10.48 | 4,000 | — | — |
| 2019-07-29 | $10.20 | $10.20 | 7,100 | — | — |
| 2019-07-26 | $10.35 | $10.35 | 14,100 | — | — |
| 2019-07-25 | $10.48 | $10.48 | 4,400 | — | — |
| 2019-07-24 | $10.67 | $10.67 | 1,400 | — | — |
| 2019-07-23 | $10.65 | $10.65 | 2,500 | — | — |
| 2019-07-22 | $10.58 | $10.58 | 6,700 | — | — |
| 2019-07-19 | $10.51 | $10.51 | 13,200 | — | — |
| 2019-07-18 | $10.75 | $10.75 | 6,600 | — | — |
| 2019-07-17 | $10.73 | $10.73 | 3,300 | — | — |
| 2019-07-16 | $10.94 | $10.94 | 7,700 | — | — |
| 2019-07-15 | $11.00 | $11.00 | 8,500 | — | — |
| 2019-07-12 | $11.17 | $11.17 | 2,500 | — | — |
| 2019-07-11 | $11.40 | $11.40 | 3,000 | — | — |
| 2019-07-10 | $11.72 | $11.72 | 8,300 | — | — |
| 2019-07-09 | $11.06 | $11.06 | 300 | — | — |
| 2019-07-08 | $11.42 | $11.42 | 18,900 | — | — |
| 2019-07-05 | $11.75 | $11.75 | 2,200 | — | — |
| 2019-07-03 | $12.30 | $12.30 | 1,700 | — | — |
| 2019-07-02 | $11.94 | $11.94 | 5,500 | — | — |
| 2019-07-01 | $11.76 | $11.76 | 8,700 | — | — |
| 2019-06-28 | $11.66 | $11.66 | 12,800 | — | — |
| 2019-06-27 | $11.55 | $11.55 | 9,400 | — | — |
| 2019-06-26 | $11.60 | $11.60 | 7,600 | — | — |
| 2019-06-25 | $11.60 | $11.60 | 2,200 | — | — |
| 2019-06-24 | $11.70 | $11.70 | 5,800 | — | — |
| 2019-06-21 | $11.78 | $11.78 | 1,500 | — | — |
| 2019-06-20 | $11.82 | $11.82 | 2,000 | — | — |
| 2019-06-19 | $12.25 | $12.25 | 400 | — | — |
| 2019-06-18 | $12.19 | $12.19 | 4,200 | — | — |
| 2019-06-17 | $12.16 | $12.16 | 2,800 | — | — |
| 2019-06-14 | $12.17 | $12.17 | 7,800 | — | — |
| 2019-06-13 | $12.32 | $12.32 | 2,400 | — | — |
| 2019-06-12 | $12.82 | $12.82 | 1,300 | — | — |
| 2019-06-11 | $12.50 | $12.50 | 13,800 | — | — |
| 2019-06-10 | $12.18 | $12.18 | 9,000 | — | — |
| 2019-06-07 | $12.13 | $12.13 | 2,600 | — | — |
| 2019-06-06 | $11.80 | $11.80 | 6,300 | — | — |
| 2019-06-05 | $12.07 | $12.07 | 7,500 | — | — |
| 2019-06-04 | $12.44 | $12.44 | 2,400 | — | — |
| 2019-06-03 | $12.57 | $12.57 | 10,900 | — | — |
| 2019-05-31 | $12.24 | $12.24 | 900 | — | — |
| 2019-05-30 | $12.10 | $12.10 | 4,500 | — | — |
| 2019-05-29 | $11.97 | $11.97 | 5,700 | — | — |
| 2019-05-28 | $12.51 | $12.51 | 6,700 | — | — |
| 2019-05-24 | $12.90 | $12.90 | 3,600 | — | — |
| 2019-05-23 | $12.73 | $12.73 | 5,100 | — | — |
| 2019-05-22 | $12.79 | $12.79 | 1,800 | — | — |
| 2019-05-21 | $13.00 | $13.00 | 6,000 | — | — |
| 2019-05-20 | $12.71 | $12.71 | 5,900 | — | — |
| 2019-05-17 | $12.86 | $12.86 | 500 | — | — |
| 2019-05-16 | $12.85 | $12.85 | 4,100 | — | — |
| 2019-05-15 | $13.04 | $13.04 | 2,600 | — | — |
| 2019-05-14 | $12.70 | $12.70 | 11,300 | — | — |
| 2019-05-13 | $12.50 | $12.50 | 6,400 | — | — |
| 2019-05-10 | $12.47 | $12.47 | 19,900 | — | — |
| 2019-05-09 | $13.67 | $13.67 | 4,700 | — | — |
| 2019-05-08 | $13.85 | $13.85 | 4,900 | — | — |
| 2019-05-07 | $13.98 | $13.98 | 22,700 | — | — |
| 2019-05-06 | $13.68 | $13.68 | 12,500 | — | — |
| 2019-05-03 | $13.40 | $13.40 | 13,200 | — | — |
| 2019-05-02 | $13.16 | $13.16 | 10,500 | — | — |
| 2019-05-01 | $13.30 | $13.30 | 2,500 | — | — |
| 2019-04-30 | $13.01 | $13.01 | 8,900 | — | — |
| 2019-04-29 | $13.31 | $13.31 | 10,900 | — | — |
| 2019-04-26 | $13.44 | $13.44 | 14,500 | — | — |
| 2019-04-25 | $13.37 | $13.37 | 9,900 | — | — |
| 2019-04-24 | $12.87 | $12.87 | 3,500 | — | — |
| 2019-04-23 | $12.74 | $12.74 | 10,600 | — | — |
| 2019-04-22 | $12.74 | $12.74 | 5,800 | — | — |
| 2019-04-18 | $13.08 | $13.08 | 3,300 | — | — |
| 2019-04-17 | $12.90 | $12.90 | 9,000 | — | — |
| 2019-04-16 | $12.80 | $12.80 | 11,200 | — | — |
| 2019-04-15 | $12.20 | $12.20 | 4,400 | — | — |
| 2019-04-12 | $12.15 | $12.15 | 3,800 | — | — |
| 2019-04-11 | $11.80 | $11.80 | 8,500 | — | — |
| 2019-04-10 | $11.97 | $11.97 | 4,200 | — | — |
| 2019-04-09 | $11.94 | $11.94 | 14,700 | — | — |
| 2019-04-08 | $12.58 | $12.58 | 3,900 | — | — |
| 2019-04-05 | $12.97 | $12.97 | 20,000 | — | — |
| 2019-04-04 | $12.79 | $12.79 | 24,500 | — | — |
| 2019-04-03 | $12.41 | $12.41 | 55,200 | — | — |
| 2019-04-02 | $11.80 | $11.80 | 3,100 | — | — |
| 2019-04-01 | $11.80 | $11.80 | 19,000 | — | — |
| 2019-03-29 | $11.50 | $11.50 | 3,500 | — | — |
| 2019-03-28 | $11.60 | $11.60 | 1,100 | — | — |
| 2019-03-27 | $11.66 | $11.66 | 18,600 | — | — |
| 2019-03-26 | $11.08 | $11.08 | 9,200 | — | — |
| 2019-03-25 | $10.77 | $10.77 | 11,100 | — | — |
| 2019-03-22 | $10.96 | $10.96 | 7,100 | — | — |
| 2019-03-21 | $11.20 | $11.20 | 200 | — | — |
| 2019-03-20 | $11.10 | $11.10 | 6,900 | — | — |
| 2019-03-19 | $11.15 | $11.15 | 13,800 | — | — |
| 2019-03-18 | $11.34 | $11.34 | 2,300 | — | — |
| 2019-03-15 | $11.73 | $11.73 | 22,000 | — | — |
| 2019-03-14 | $11.25 | $11.25 | 5,800 | — | — |
| 2019-03-13 | $11.52 | $11.52 | 8,600 | — | — |
| 2019-03-12 | $11.70 | $11.70 | 2,600 | — | — |
| 2019-03-11 | $11.75 | $11.75 | 5,500 | — | — |
| 2019-03-08 | $11.74 | $11.74 | 9,100 | — | — |
| 2019-03-07 | $11.58 | $11.58 | 10,800 | — | — |
| 2019-03-06 | $11.63 | $11.63 | 2,800 | — | — |
| 2019-03-05 | $11.69 | $11.69 | 2,300 | — | — |
| 2019-03-04 | $11.46 | $11.46 | 10,500 | — | — |
| 2019-03-01 | $11.70 | $11.70 | 9,400 | — | — |
| 2019-02-28 | $11.71 | $11.71 | 3,800 | — | — |
| 2019-02-27 | $11.70 | $11.70 | 5,400 | — | — |
| 2019-02-26 | $11.61 | $11.61 | 18,000 | — | — |
| 2019-02-25 | $11.30 | $11.30 | 5,800 | — | — |
| 2019-02-22 | $11.40 | $11.40 | 15,800 | — | — |
| 2019-02-21 | $11.22 | $11.22 | 1,200 | — | — |
| 2019-02-20 | $11.06 | $11.06 | 5,900 | — | — |
| 2019-02-19 | $11.11 | $11.11 | 14,900 | — | — |
| 2019-02-15 | $10.63 | $10.63 | 12,100 | — | — |
| 2019-02-14 | $10.61 | $10.61 | 7,300 | — | — |
| 2019-02-13 | $10.53 | $10.53 | 46,800 | — | — |
| 2019-02-12 | $11.25 | $11.25 | 10,400 | — | — |
| 2019-02-11 | $11.52 | $11.52 | 8,300 | — | — |
| 2019-02-08 | $11.65 | $11.65 | 11,400 | — | — |
| 2019-02-07 | $11.59 | $11.59 | 9,200 | — | — |
| 2019-02-06 | $11.78 | $11.78 | 10,600 | — | — |
| 2019-02-05 | $11.55 | $11.55 | 11,000 | — | — |
| 2019-02-04 | $11.48 | $11.48 | 6,300 | — | — |
| 2019-02-01 | $11.28 | $11.28 | 14,400 | — | — |
| 2019-01-31 | $11.20 | $11.20 | 8,100 | — | — |
| 2019-01-30 | $11.05 | $11.05 | 6,700 | — | — |
| 2019-01-29 | $11.04 | $11.04 | 10,500 | — | — |
| 2019-01-28 | $11.05 | $11.05 | 8,300 | — | — |
| 2019-01-25 | $11.00 | $11.00 | 7,800 | — | — |
| 2019-01-24 | $11.05 | $11.05 | 11,700 | — | — |
| 2019-01-23 | $11.18 | $11.18 | 15,000 | — | — |
| 2019-01-22 | $11.05 | $11.05 | 13,000 | — | — |
| 2019-01-18 | $10.96 | $10.96 | 3,600 | — | — |
| 2019-01-17 | $10.95 | $10.95 | 3,600 | — | — |
| 2019-01-16 | $10.92 | $10.92 | 4,600 | — | — |
| 2019-01-15 | $10.88 | $10.88 | 1,600 | — | — |
| 2019-01-14 | $10.80 | $10.80 | 8,600 | — | — |
| 2019-01-11 | $11.06 | $11.06 | 4,000 | — | — |
| 2019-01-10 | $10.98 | $10.98 | 12,000 | — | — |
| 2019-01-09 | $10.77 | $10.77 | 12,300 | — | — |
| 2019-01-08 | $10.42 | $10.42 | 12,200 | — | — |
| 2019-01-07 | $10.29 | $10.29 | 8,200 | — | — |
| 2019-01-04 | $10.05 | $10.05 | 5,200 | — | — |
| 2019-01-03 | $9.94 | $9.94 | 4,400 | — | — |
| 2019-01-02 | $9.84 | $9.84 | 4,500 | — | — |