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
- 2009-06-25 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 | $8.93 | $12.37 | 11,300 | — | — |
| 2019-12-30 | $8.62 | $11.94 | 29,900 | — | — |
| 2019-12-27 | $8.86 | $12.27 | 25,800 | — | — |
| 2019-12-26 | $9.13 | $12.64 | 3,400 | — | — |
| 2019-12-24 | $9.12 | $12.63 | 4,200 | — | — |
| 2019-12-23 | $8.94 | $12.38 | 58,100 | — | — |
| 2019-12-20 | $9.32 | $12.91 | 23,400 | — | — |
| 2019-12-19 | $9.42 | $13.05 | 6,400 | — | — |
| 2019-12-18 | $9.50 | $13.16 | 4,400 | — | — |
| 2019-12-17 | $9.49 | $13.14 | 9,600 | — | — |
| 2019-12-16 | $9.45 | $13.09 | 11,200 | — | — |
| 2019-12-13 | $9.46 | $13.10 | 11,100 | — | — |
| 2019-12-12 | $9.60 | $13.29 | 10,300 | — | — |
| 2019-12-11 | $9.88 | $13.68 | 9,600 | — | — |
| 2019-12-10 | $9.69 | $13.42 | 9,900 | — | — |
| 2019-12-09 | $9.67 | $13.39 | 18,700 | — | — |
| 2019-12-06 | $9.77 | $13.53 | 9,400 | — | — |
| 2019-12-05 | $9.78 | $13.54 | 6,900 | — | — |
| 2019-12-04 | $9.82 | $13.60 | 16,300 | — | — |
| 2019-12-03 | $9.82 | $13.60 | 9,100 | — | — |
| 2019-12-02 | $9.83 | $13.61 | 12,400 | — | — |
| 2019-11-29 | $10.05 | $13.92 | 2,000 | — | — |
| 2019-11-27 | $10.04 | $13.90 | 8,700 | — | — |
| 2019-11-26 | $9.84 | $13.63 | 9,100 | — | — |
| 2019-11-25 | $10.27 | $14.22 | 14,200 | — | — |
| 2019-11-22 | $9.68 | $13.41 | 2,100 | — | — |
| 2019-11-21 | $9.66 | $13.38 | 13,500 | — | — |
| 2019-11-20 | $9.73 | $13.47 | 25,800 | — | — |
| 2019-11-19 | $9.75 | $13.50 | 38,200 | — | — |
| 2019-11-18 | $9.65 | $13.36 | 22,600 | — | — |
| 2019-11-15 | $9.71 | $13.45 | 12,500 | — | — |
| 2019-11-14 | $9.55 | $13.23 | 6,400 | — | — |
| 2019-11-13 | $9.42 | $13.05 | 26,500 | — | — |
| 2019-11-12 | $9.37 | $12.98 | 18,700 | — | — |
| 2019-11-11 | $9.33 | $12.92 | 18,200 | — | — |
| 2019-11-08 | $9.32 | $12.91 | 22,600 | — | — |
| 2019-11-07 | $10.10 | $13.99 | 12,300 | — | — |
| 2019-11-06 | $9.91 | $13.72 | 13,100 | — | — |
| 2019-11-05 | $10.10 | $13.99 | 9,600 | — | — |
| 2019-11-04 | $9.73 | $13.47 | 6,100 | — | — |
| 2019-11-01 | $9.91 | $13.72 | 14,800 | — | — |
| 2019-10-31 | $9.44 | $13.07 | 21,100 | — | — |
| 2019-10-30 | $9.50 | $13.16 | 7,200 | — | — |
| 2019-10-29 | $9.39 | $13.00 | 6,100 | — | — |
| 2019-10-28 | $9.43 | $13.06 | 21,100 | — | — |
| 2019-10-25 | $9.39 | $13.00 | 4,100 | — | — |
| 2019-10-24 | $9.23 | $12.78 | 8,400 | — | — |
| 2019-10-23 | $9.40 | $13.02 | 2,600 | — | — |
| 2019-10-22 | $9.31 | $12.89 | 17,900 | — | — |
| 2019-10-21 | $9.37 | $12.98 | 17,300 | — | — |
| 2019-10-18 | $9.31 | $12.89 | 6,800 | — | — |
| 2019-10-17 | $9.32 | $12.91 | 7,000 | — | — |
| 2019-10-16 | $9.32 | $12.91 | 10,800 | — | — |
| 2019-10-15 | $9.44 | $13.07 | 26,100 | — | — |
| 2019-10-14 | $8.85 | $12.26 | 35,700 | — | — |
| 2019-10-11 | $9.23 | $12.78 | 56,800 | — | — |
| 2019-10-10 | $8.80 | $12.19 | 17,600 | — | — |
| 2019-10-09 | $8.86 | $12.27 | 20,000 | — | — |
| 2019-10-08 | $8.44 | $11.69 | 24,100 | — | — |
| 2019-10-07 | $8.59 | $11.90 | 55,100 | — | — |
| 2019-10-04 | $8.10 | $11.22 | 57,100 | — | — |
| 2019-10-03 | $8.13 | $11.26 | 11,600 | — | — |
| 2019-10-02 | $8.34 | $11.55 | 22,400 | — | — |
| 2019-10-01 | $8.47 | $11.73 | 41,200 | — | — |
| 2019-09-30 | $8.29 | $11.48 | 28,200 | — | — |
| 2019-09-27 | $8.88 | $12.30 | 19,500 | — | — |
| 2019-09-26 | $8.83 | $12.23 | 18,800 | — | — |
| 2019-09-25 | $9.08 | $12.57 | 17,000 | — | — |
| 2019-09-24 | $9.20 | $12.74 | 23,200 | — | — |
| 2019-09-23 | $9.47 | $13.11 | 15,300 | — | — |
| 2019-09-20 | $9.50 | $13.16 | 42,800 | — | — |
| 2019-09-19 | $9.70 | $13.43 | 9,200 | — | — |
| 2019-09-18 | $9.78 | $13.54 | 15,000 | — | — |
| 2019-09-17 | $9.78 | $13.54 | 13,000 | — | — |
| 2019-09-16 | $9.86 | $13.65 | 29,700 | — | — |
| 2019-09-13 | $10.01 | $13.86 | 24,600 | — | — |
| 2019-09-12 | $9.74 | $13.49 | 14,600 | — | — |
| 2019-09-11 | $9.80 | $13.57 | 11,300 | — | — |
| 2019-09-10 | $9.45 | $13.09 | 16,200 | — | — |
| 2019-09-09 | $9.13 | $12.64 | 15,500 | — | — |
| 2019-09-06 | $8.71 | $12.06 | 17,200 | — | — |
| 2019-09-05 | $9.07 | $12.56 | 7,100 | — | — |
| 2019-09-04 | $9.02 | $12.49 | 4,700 | — | — |
| 2019-09-03 | $8.78 | $12.16 | 46,000 | — | — |
| 2019-08-30 | $9.41 | $13.03 | 6,600 | — | — |
| 2019-08-29 | $9.52 | $13.18 | 5,300 | — | — |
| 2019-08-28 | $9.34 | $12.93 | 8,300 | — | — |
| 2019-08-27 | $9.09 | $12.59 | 15,800 | — | — |
| 2019-08-26 | $9.29 | $12.87 | 7,800 | — | — |
| 2019-08-23 | $8.95 | $12.39 | 6,500 | — | — |
| 2019-08-22 | $9.05 | $12.53 | 10,300 | — | — |
| 2019-08-21 | $9.00 | $12.46 | 29,800 | — | — |
| 2019-08-20 | $9.07 | $12.56 | 4,000 | — | — |
| 2019-08-19 | $9.14 | $12.66 | 27,100 | — | — |
| 2019-08-16 | $9.00 | $12.46 | 10,700 | — | — |
| 2019-08-15 | $9.00 | $12.46 | 14,900 | — | — |
| 2019-08-14 | $8.76 | $12.13 | 21,400 | — | — |
| 2019-08-13 | $9.32 | $12.91 | 7,500 | — | — |
| 2019-08-12 | $9.07 | $12.56 | 7,400 | — | — |
| 2019-08-09 | $8.80 | $12.19 | 23,200 | — | — |
| 2019-08-08 | $9.19 | $12.73 | 15,800 | — | — |
| 2019-08-07 | $8.72 | $12.08 | 9,800 | — | — |
| 2019-08-06 | $8.72 | $12.08 | 9,300 | — | — |
| 2019-08-05 | $8.65 | $11.98 | 8,100 | — | — |
| 2019-08-02 | $9.01 | $12.48 | 5,600 | — | — |
| 2019-08-01 | $9.23 | $12.78 | 12,500 | — | — |
| 2019-07-31 | $9.03 | $12.51 | 17,600 | — | — |
| 2019-07-30 | $9.29 | $12.87 | 19,000 | — | — |
| 2019-07-29 | $8.97 | $12.42 | 13,300 | — | — |
| 2019-07-26 | $9.07 | $12.56 | 12,400 | — | — |
| 2019-07-25 | $9.00 | $12.46 | 6,300 | — | — |
| 2019-07-24 | $9.20 | $12.74 | 3,400 | — | — |
| 2019-07-23 | $9.30 | $12.88 | 5,200 | — | — |
| 2019-07-22 | $9.02 | $12.49 | 1,100 | — | — |
| 2019-07-19 | $9.06 | $12.55 | 3,700 | — | — |
| 2019-07-18 | $9.10 | $12.60 | 37,700 | — | — |
| 2019-07-17 | $8.75 | $12.12 | 15,200 | — | — |
| 2019-07-16 | $8.80 | $12.19 | 4,200 | — | — |
| 2019-07-15 | $8.64 | $11.97 | 7,000 | — | — |
| 2019-07-12 | $8.75 | $12.12 | 7,100 | — | — |
| 2019-07-11 | $9.12 | $12.63 | 3,700 | — | — |
| 2019-07-10 | $9.10 | $12.60 | 17,400 | — | — |
| 2019-07-09 | $9.06 | $12.55 | 5,400 | — | — |
| 2019-07-08 | $9.18 | $12.71 | 4,400 | — | — |
| 2019-07-05 | $8.91 | $12.34 | 4,200 | — | — |
| 2019-07-03 | $8.75 | $12.12 | 2,400 | — | — |
| 2019-07-02 | $8.47 | $11.73 | 26,500 | — | — |
| 2019-07-01 | $9.28 | $12.85 | 17,400 | — | — |
| 2019-06-28 | $9.29 | $12.87 | 46,700 | — | — |
| 2019-06-27 | $8.64 | $11.97 | 6,800 | — | — |
| 2019-06-26 | $8.61 | $11.92 | 3,500 | — | — |
| 2019-06-25 | $8.49 | $11.76 | 8,900 | — | — |
| 2019-06-24 | $8.30 | $11.49 | 8,300 | — | — |
| 2019-06-21 | $8.85 | $12.26 | 18,200 | — | — |
| 2019-06-20 | $8.81 | $12.20 | 7,000 | — | — |
| 2019-06-19 | $9.18 | $12.71 | 7,000 | — | — |
| 2019-06-18 | $8.87 | $12.28 | 9,400 | — | — |
| 2019-06-17 | $9.02 | $12.49 | 3,100 | — | — |
| 2019-06-14 | $9.17 | $12.70 | 4,000 | — | — |
| 2019-06-13 | $9.11 | $12.62 | 12,500 | — | — |
| 2019-06-12 | $9.10 | $12.60 | 19,200 | — | — |
| 2019-06-11 | $9.13 | $12.64 | 7,200 | — | — |
| 2019-06-10 | $9.40 | $13.02 | 3,900 | — | — |
| 2019-06-07 | $9.14 | $12.66 | 2,400 | — | — |
| 2019-06-06 | $9.17 | $12.70 | 11,800 | — | — |
| 2019-06-05 | $9.11 | $12.62 | 9,300 | — | — |
| 2019-06-04 | $9.26 | $12.82 | 11,100 | — | — |
| 2019-06-03 | $9.10 | $12.60 | 71,100 | — | — |
| 2019-05-31 | $9.63 | $13.34 | 6,000 | — | — |
| 2019-05-30 | $9.64 | $13.35 | 10,600 | — | — |
| 2019-05-29 | $9.55 | $13.23 | 18,100 | — | — |
| 2019-05-28 | $9.55 | $13.23 | 22,400 | — | — |
| 2019-05-24 | $9.60 | $13.29 | 4,000 | — | — |
| 2019-05-23 | $9.69 | $13.42 | 11,200 | — | — |
| 2019-05-22 | $9.90 | $13.71 | 14,300 | — | — |
| 2019-05-21 | $9.95 | $13.78 | 17,600 | — | — |
| 2019-05-20 | $9.44 | $13.07 | 16,200 | — | — |
| 2019-05-17 | $9.45 | $13.09 | 15,400 | — | — |
| 2019-05-16 | $9.92 | $13.74 | 23,200 | — | — |
| 2019-05-15 | $9.80 | $13.57 | 8,100 | — | — |
| 2019-05-14 | $9.79 | $13.56 | 11,900 | — | — |
| 2019-05-13 | $9.30 | $12.88 | 15,000 | — | — |
| 2019-05-10 | $9.75 | $13.50 | 17,400 | — | — |
| 2019-05-09 | $9.34 | $12.93 | 12,100 | — | — |
| 2019-05-08 | $9.59 | $13.28 | 20,800 | — | — |
| 2019-05-07 | $9.74 | $13.49 | 21,300 | — | — |
| 2019-05-06 | $9.64 | $13.35 | 23,600 | — | — |
| 2019-05-03 | $9.62 | $13.32 | 13,300 | — | — |
| 2019-05-02 | $8.93 | $12.37 | 7,100 | — | — |
| 2019-05-01 | $9.02 | $12.49 | 9,400 | — | — |
| 2019-04-30 | $9.00 | $12.46 | 24,200 | — | — |
| 2019-04-29 | $8.85 | $12.26 | 16,200 | — | — |
| 2019-04-26 | $9.02 | $12.49 | 3,600 | — | — |
| 2019-04-25 | $9.14 | $12.66 | 6,200 | — | — |
| 2019-04-24 | $9.28 | $12.85 | 16,600 | — | — |
| 2019-04-23 | $9.50 | $13.16 | 10,200 | — | — |
| 2019-04-22 | $9.56 | $13.24 | 7,400 | — | — |
| 2019-04-18 | $9.45 | $13.09 | 16,600 | — | — |
| 2019-04-17 | $9.31 | $12.89 | 17,500 | — | — |
| 2019-04-16 | $9.57 | $13.25 | 5,600 | — | — |
| 2019-04-15 | $9.42 | $13.05 | 12,700 | — | — |
| 2019-04-12 | $9.33 | $12.92 | 5,300 | — | — |
| 2019-04-11 | $9.44 | $13.07 | 4,500 | — | — |
| 2019-04-10 | $9.73 | $13.47 | 7,200 | — | — |
| 2019-04-09 | $9.87 | $13.67 | 5,100 | — | — |
| 2019-04-08 | $9.90 | $13.71 | 15,800 | — | — |
| 2019-04-05 | $9.66 | $13.38 | 39,500 | — | — |
| 2019-04-04 | $9.57 | $13.25 | 58,000 | — | — |
| 2019-04-03 | $9.72 | $13.46 | 11,400 | — | — |
| 2019-04-02 | $9.85 | $13.64 | 7,200 | — | — |
| 2019-04-01 | $9.50 | $13.16 | 19,500 | — | — |
| 2019-03-29 | $9.29 | $12.87 | 15,700 | — | — |
| 2019-03-28 | $9.28 | $12.85 | 7,500 | — | — |
| 2019-03-27 | $9.30 | $12.88 | 5,400 | — | — |
| 2019-03-26 | $9.50 | $13.16 | 6,800 | — | — |
| 2019-03-25 | $9.09 | $12.59 | 23,800 | — | — |
| 2019-03-22 | $9.11 | $12.62 | 15,900 | — | — |
| 2019-03-21 | $9.12 | $12.63 | 15,600 | — | — |
| 2019-03-20 | $9.65 | $13.36 | 16,900 | — | — |
| 2019-03-19 | $10.10 | $13.99 | 19,900 | — | — |
| 2019-03-18 | $10.09 | $13.97 | 13,600 | — | — |
| 2019-03-15 | $10.15 | $14.06 | 88,800 | — | — |
| 2019-03-14 | $10.35 | $14.33 | 32,700 | — | — |
| 2019-03-13 | $9.92 | $13.74 | 10,900 | — | — |
| 2019-03-12 | $10.19 | $14.11 | 67,000 | — | — |
| 2019-03-11 | $9.28 | $12.85 | 14,400 | — | — |
| 2019-03-08 | $8.43 | $11.67 | 57,800 | — | — |
| 2019-03-07 | $6.89 | $9.54 | 23,900 | — | — |
| 2019-03-06 | $7.43 | $10.29 | 27,600 | — | — |
| 2019-03-05 | $8.29 | $11.48 | 9,300 | — | — |
| 2019-03-04 | $8.30 | $11.49 | 2,900 | — | — |
| 2019-03-01 | $8.37 | $11.59 | 4,900 | — | — |
| 2019-02-28 | $8.30 | $11.49 | 4,100 | — | — |
| 2019-02-27 | $8.34 | $11.55 | 3,300 | — | — |
| 2019-02-26 | $8.31 | $11.51 | 13,600 | — | — |
| 2019-02-25 | $8.38 | $11.61 | 8,800 | — | — |
| 2019-02-22 | $8.41 | $11.65 | 7,500 | — | — |
| 2019-02-21 | $8.43 | $11.67 | 4,000 | — | — |
| 2019-02-20 | $8.30 | $11.49 | 6,600 | — | — |
| 2019-02-19 | $8.61 | $11.92 | 3,200 | — | — |
| 2019-02-15 | $8.54 | $11.83 | 10,400 | — | — |
| 2019-02-14 | $8.34 | $11.55 | 7,200 | — | — |
| 2019-02-13 | $8.50 | $11.77 | 5,700 | — | — |
| 2019-02-12 | $8.22 | $11.38 | 8,100 | — | — |
| 2019-02-11 | $8.08 | $11.19 | 16,600 | — | — |
| 2019-02-08 | $8.00 | $11.08 | 4,000 | — | — |
| 2019-02-07 | $7.96 | $11.02 | 13,600 | — | — |
| 2019-02-06 | $8.00 | $11.08 | 9,200 | — | — |
| 2019-02-05 | $7.94 | $11.00 | 6,000 | — | — |
| 2019-02-04 | $7.91 | $10.95 | 9,300 | — | — |
| 2019-02-01 | $7.90 | $10.94 | 8,800 | — | — |
| 2019-01-31 | $8.00 | $11.08 | 11,100 | — | — |
| 2019-01-30 | $8.15 | $11.29 | 9,400 | — | — |
| 2019-01-29 | $8.04 | $11.13 | 5,800 | — | — |
| 2019-01-28 | $8.01 | $11.09 | 3,700 | — | — |
| 2019-01-25 | $8.15 | $11.29 | 6,600 | — | — |
| 2019-01-24 | $8.07 | $11.18 | 1,900 | — | — |
| 2019-01-23 | $7.93 | $10.98 | 11,700 | — | — |
| 2019-01-22 | $7.88 | $10.91 | 13,800 | — | — |
| 2019-01-18 | $8.03 | $11.12 | 19,500 | — | — |
| 2019-01-17 | $8.01 | $11.09 | 9,900 | — | — |
| 2019-01-16 | $7.94 | $11.00 | 9,100 | — | — |
| 2019-01-15 | $7.92 | $10.97 | 16,900 | — | — |
| 2019-01-14 | $8.00 | $11.08 | 9,700 | — | — |
| 2019-01-11 | $8.04 | $11.13 | 7,900 | — | — |
| 2019-01-10 | $8.00 | $11.08 | 2,700 | — | — |
| 2019-01-09 | $8.11 | $11.23 | 4,400 | — | — |
| 2019-01-08 | $8.15 | $11.29 | 5,400 | — | — |
| 2019-01-07 | $8.05 | $11.15 | 9,400 | — | — |
| 2019-01-04 | $8.19 | $11.34 | 13,800 | — | — |
| 2019-01-03 | $7.89 | $10.93 | 4,700 | — | — |
| 2019-01-02 | $8.29 | $11.48 | 14,300 | — | — |