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
- 2017-10-27 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 | $8.14 | $8.80 | 32,400 | — | — |
| 2019-12-30 | $8.15 | $8.81 | 35,300 | — | — |
| 2019-12-27 | $8.26 | $8.93 | 45,900 | — | — |
| 2019-12-26 | $8.39 | $9.07 | 41,100 | — | — |
| 2019-12-24 | $8.39 | $9.07 | 53,100 | — | — |
| 2019-12-23 | $8.38 | $9.05 | 78,400 | — | — |
| 2019-12-20 | $8.41 | $9.09 | 202,200 | — | — |
| 2019-12-19 | $8.60 | $9.29 | 75,000 | — | — |
| 2019-12-18 | $8.55 | $9.24 | 94,000 | — | — |
| 2019-12-17 | $8.77 | $9.48 | 56,900 | — | — |
| 2019-12-16 | $8.91 | $9.63 | 77,200 | — | — |
| 2019-12-13 | $9.23 | $9.97 | 66,300 | — | — |
| 2019-12-12 | $9.24 | $9.98 | 51,000 | — | — |
| 2019-12-11 | $9.20 | $9.94 | 100,800 | — | — |
| 2019-12-10 | $8.82 | $9.53 | 33,400 | — | — |
| 2019-12-09 | $8.75 | $9.45 | 58,100 | — | — |
| 2019-12-06 | $8.66 | $9.36 | 85,500 | — | — |
| 2019-12-05 | $8.29 | $8.96 | 37,500 | — | — |
| 2019-12-04 | $8.09 | $8.74 | 74,600 | — | — |
| 2019-12-03 | $8.12 | $8.77 | 50,900 | — | — |
| 2019-12-02 | $8.12 | $8.77 | 124,200 | — | — |
| 2019-11-29 | $8.49 | $9.17 | 70,700 | — | — |
| 2019-11-27 | $8.26 | $8.93 | 61,300 | — | — |
| 2019-11-26 | $8.11 | $8.76 | 52,500 | — | — |
| 2019-11-25 | $8.09 | $8.74 | 38,600 | — | — |
| 2019-11-22 | $7.98 | $8.62 | 68,100 | — | — |
| 2019-11-21 | $7.91 | $8.55 | 72,500 | — | — |
| 2019-11-20 | $8.04 | $8.69 | 71,200 | — | — |
| 2019-11-19 | $8.13 | $8.78 | 116,900 | — | — |
| 2019-11-18 | $8.18 | $8.84 | 199,500 | — | — |
| 2019-11-15 | $8.64 | $9.34 | 159,300 | — | — |
| 2019-11-14 | $9.21 | $9.95 | 139,000 | — | — |
| 2019-11-13 | $9.28 | $10.03 | 170,700 | — | — |
| 2019-11-12 | $9.46 | $10.22 | 433,900 | — | — |
| 2019-11-11 | $9.62 | $10.39 | 302,400 | — | — |
| 2019-11-08 | $9.41 | $10.17 | 179,600 | — | — |
| 2019-11-07 | $9.51 | $10.28 | 169,600 | — | — |
| 2019-11-06 | $9.39 | $10.15 | 188,900 | — | — |
| 2019-11-05 | $9.32 | $10.07 | 139,100 | — | — |
| 2019-11-04 | $9.26 | $10.01 | 293,500 | — | — |
| 2019-11-01 | $8.56 | $9.25 | 382,500 | — | — |
| 2019-10-31 | $10.69 | $11.55 | 148,500 | — | — |
| 2019-10-30 | $10.65 | $11.51 | 32,000 | — | — |
| 2019-10-29 | $10.52 | $11.37 | 194,900 | — | — |
| 2019-10-28 | $10.02 | $10.83 | 183,300 | — | — |
| 2019-10-25 | $9.90 | $10.70 | 352,100 | — | — |
| 2019-10-24 | $10.40 | $11.24 | 47,900 | — | — |
| 2019-10-23 | $10.58 | $11.43 | 251,500 | — | — |
| 2019-10-22 | $10.75 | $11.62 | 299,300 | — | — |
| 2019-10-21 | $10.51 | $11.36 | 301,600 | — | — |
| 2019-10-18 | $10.35 | $11.18 | 340,500 | — | — |
| 2019-10-17 | $10.45 | $11.29 | 308,200 | — | — |
| 2019-10-16 | $10.34 | $11.17 | 193,200 | — | — |
| 2019-10-15 | $10.12 | $10.93 | 138,900 | — | — |
| 2019-10-14 | $10.19 | $11.01 | 104,900 | — | — |
| 2019-10-11 | $9.84 | $10.63 | 272,300 | — | — |
| 2019-10-10 | $9.56 | $10.33 | 40,500 | — | — |
| 2019-10-09 | $9.26 | $10.01 | 27,900 | — | — |
| 2019-10-08 | $9.15 | $9.89 | 83,700 | — | — |
| 2019-10-07 | $9.18 | $9.92 | 75,900 | — | — |
| 2019-10-04 | $9.12 | $9.85 | 35,100 | — | — |
| 2019-10-03 | $9.11 | $9.84 | 229,600 | — | — |
| 2019-10-02 | $9.22 | $9.96 | 139,700 | — | — |
| 2019-10-01 | $9.44 | $10.20 | 80,100 | — | — |
| 2019-09-30 | $9.41 | $10.17 | 79,300 | — | — |
| 2019-09-27 | $9.37 | $10.12 | 29,700 | — | — |
| 2019-09-26 | $9.35 | $10.10 | 44,200 | — | — |
| 2019-09-25 | $9.35 | $10.10 | 49,300 | — | — |
| 2019-09-24 | $9.37 | $10.12 | 58,300 | — | — |
| 2019-09-23 | $9.58 | $10.35 | 70,700 | — | — |
| 2019-09-20 | $9.78 | $10.57 | 89,500 | — | — |
| 2019-09-19 | $9.62 | $10.39 | 143,600 | — | — |
| 2019-09-18 | $9.62 | $10.39 | 168,400 | — | — |
| 2019-09-17 | $9.68 | $10.46 | 172,400 | — | — |
| 2019-09-16 | $9.45 | $10.21 | 108,700 | — | — |
| 2019-09-13 | $9.60 | $10.37 | 103,300 | — | — |
| 2019-09-12 | $9.45 | $10.21 | 143,200 | — | — |
| 2019-09-11 | $9.50 | $10.26 | 124,100 | — | — |
| 2019-09-10 | $9.64 | $10.42 | 120,600 | — | — |
| 2019-09-09 | $9.57 | $10.34 | 171,000 | — | — |
| 2019-09-06 | $9.54 | $10.31 | 180,600 | — | — |
| 2019-09-05 | $9.58 | $10.35 | 250,700 | — | — |
| 2019-09-04 | $9.50 | $10.26 | 118,100 | — | — |
| 2019-09-03 | $9.40 | $10.16 | 208,500 | — | — |
| 2019-08-30 | $9.39 | $10.15 | 108,400 | — | — |
| 2019-08-29 | $9.12 | $9.85 | 39,900 | — | — |
| 2019-08-28 | $8.94 | $9.66 | 80,900 | — | — |
| 2019-08-27 | $8.84 | $9.55 | 109,600 | — | — |
| 2019-08-26 | $8.75 | $9.45 | 83,400 | — | — |
| 2019-08-23 | $8.61 | $9.30 | 121,000 | — | — |
| 2019-08-22 | $8.52 | $9.21 | 97,600 | — | — |
| 2019-08-21 | $8.33 | $9.00 | 74,100 | — | — |
| 2019-08-20 | $8.26 | $8.93 | 61,500 | — | — |
| 2019-08-19 | $8.32 | $8.99 | 166,900 | — | — |
| 2019-08-16 | $8.37 | $9.04 | 161,200 | — | — |
| 2019-08-15 | $8.10 | $8.75 | 114,500 | — | — |
| 2019-08-14 | $7.84 | $8.47 | 114,100 | — | — |
| 2019-08-13 | $7.70 | $8.32 | 316,800 | — | — |
| 2019-08-12 | $7.83 | $8.46 | 75,500 | — | — |
| 2019-08-09 | $7.78 | $8.41 | 41,100 | — | — |
| 2019-08-08 | $7.96 | $8.60 | 64,500 | — | — |
| 2019-08-07 | $7.60 | $8.21 | 156,100 | — | — |
| 2019-08-06 | $7.17 | $7.75 | 75,800 | — | — |
| 2019-08-05 | $7.29 | $7.88 | 42,800 | — | — |
| 2019-08-02 | $7.72 | $8.34 | 59,000 | — | — |
| 2019-08-01 | $7.86 | $8.49 | 107,700 | — | — |
| 2019-07-31 | $8.24 | $8.90 | 122,800 | — | — |
| 2019-07-30 | $8.85 | $9.56 | 22,700 | — | — |
| 2019-07-29 | $8.92 | $9.64 | 32,800 | — | — |
| 2019-07-26 | $9.09 | $9.82 | 74,600 | — | — |
| 2019-07-25 | $8.92 | $9.64 | 59,800 | — | — |
| 2019-07-24 | $9.27 | $10.02 | 85,300 | — | — |
| 2019-07-23 | $9.28 | $10.03 | 110,500 | — | — |
| 2019-07-22 | $8.94 | $9.66 | 43,400 | — | — |
| 2019-07-19 | $9.20 | $9.94 | 53,500 | — | — |
| 2019-07-18 | $9.13 | $9.87 | 43,100 | — | — |
| 2019-07-17 | $9.03 | $9.76 | 99,500 | — | — |
| 2019-07-16 | $9.05 | $9.78 | 62,100 | — | — |
| 2019-07-15 | $9.13 | $9.87 | 51,800 | — | — |
| 2019-07-12 | $9.09 | $9.82 | 20,300 | — | — |
| 2019-07-11 | $9.08 | $9.81 | 41,400 | — | — |
| 2019-07-10 | $9.24 | $9.98 | 35,100 | — | — |
| 2019-07-09 | $9.16 | $9.90 | 60,500 | — | — |
| 2019-07-08 | $9.11 | $9.84 | 35,700 | — | — |
| 2019-07-05 | $9.50 | $10.26 | 68,000 | — | — |
| 2019-07-03 | $9.51 | $10.28 | 28,800 | — | — |
| 2019-07-02 | $9.58 | $10.35 | 36,600 | — | — |
| 2019-07-01 | $9.58 | $10.35 | 125,300 | — | — |
| 2019-06-28 | $9.59 | $10.36 | 72,300 | — | — |
| 2019-06-27 | $9.85 | $10.64 | 79,400 | — | — |
| 2019-06-26 | $10.03 | $10.84 | 59,000 | — | — |
| 2019-06-25 | $10.04 | $10.85 | 65,800 | — | — |
| 2019-06-24 | $10.40 | $11.24 | 52,900 | — | — |
| 2019-06-21 | $10.56 | $11.41 | 200,400 | — | — |
| 2019-06-20 | $10.58 | $11.43 | 131,800 | — | — |
| 2019-06-19 | $10.13 | $10.95 | 80,300 | — | — |
| 2019-06-18 | $10.14 | $10.96 | 81,700 | — | — |
| 2019-06-17 | $9.95 | $10.75 | 56,500 | — | — |
| 2019-06-14 | $10.00 | $10.81 | 76,800 | — | — |
| 2019-06-13 | $10.14 | $10.96 | 118,400 | — | — |
| 2019-06-12 | $10.11 | $10.92 | 70,400 | — | — |
| 2019-06-11 | $10.21 | $11.03 | 84,000 | — | — |
| 2019-06-10 | $10.02 | $10.83 | 89,000 | — | — |
| 2019-06-07 | $10.09 | $10.90 | 136,900 | — | — |
| 2019-06-06 | $9.80 | $10.59 | 129,800 | — | — |
| 2019-06-05 | $9.79 | $10.58 | 74,200 | — | — |
| 2019-06-04 | $9.96 | $10.76 | 49,200 | — | — |
| 2019-06-03 | $9.70 | $10.48 | 48,100 | — | — |
| 2019-05-31 | $9.58 | $10.35 | 96,400 | — | — |
| 2019-05-30 | $9.57 | $10.34 | 97,500 | — | — |
| 2019-05-29 | $9.62 | $10.39 | 97,000 | — | — |
| 2019-05-28 | $9.57 | $10.34 | 62,300 | — | — |
| 2019-05-24 | $9.58 | $10.35 | 85,100 | — | — |
| 2019-05-23 | $9.62 | $10.39 | 123,300 | — | — |
| 2019-05-22 | $9.89 | $10.69 | 102,800 | — | — |
| 2019-05-21 | $9.98 | $10.78 | 67,000 | — | — |
| 2019-05-20 | $9.98 | $10.78 | 209,400 | — | — |
| 2019-05-17 | $9.72 | $10.50 | 198,300 | — | — |
| 2019-05-16 | $9.84 | $10.63 | 145,200 | — | — |
| 2019-05-15 | $9.52 | $10.29 | 93,800 | — | — |
| 2019-05-14 | $9.46 | $10.22 | 161,200 | — | — |
| 2019-05-13 | $9.63 | $10.41 | 310,500 | — | — |
| 2019-05-10 | $9.69 | $10.47 | 201,400 | — | — |
| 2019-05-09 | $9.76 | $10.55 | 229,300 | — | — |
| 2019-05-08 | $9.74 | $10.52 | 149,900 | — | — |
| 2019-05-07 | $9.91 | $10.71 | 116,800 | — | — |
| 2019-05-06 | $10.28 | $11.11 | 106,900 | — | — |
| 2019-05-03 | $10.72 | $11.58 | 135,500 | — | — |
| 2019-05-02 | $10.63 | $11.49 | 251,900 | — | — |
| 2019-05-01 | $10.94 | $11.82 | 181,000 | — | — |
| 2019-04-30 | $11.84 | $12.79 | 113,900 | — | — |
| 2019-04-29 | $12.00 | $12.97 | 103,200 | — | — |
| 2019-04-26 | $12.03 | $13.00 | 68,100 | — | — |
| 2019-04-25 | $11.89 | $12.85 | 199,100 | — | — |
| 2019-04-24 | $12.18 | $13.16 | 76,400 | — | — |
| 2019-04-23 | $12.28 | $13.27 | 273,600 | — | — |
| 2019-04-22 | $12.45 | $13.45 | 51,200 | — | — |
| 2019-04-18 | $12.33 | $13.32 | 143,500 | — | — |
| 2019-04-17 | $12.60 | $13.61 | 43,000 | — | — |
| 2019-04-16 | $12.57 | $13.58 | 88,400 | — | — |
| 2019-04-15 | $12.51 | $13.52 | 50,500 | — | — |
| 2019-04-12 | $12.56 | $13.57 | 103,300 | — | — |
| 2019-04-11 | $12.50 | $13.51 | 53,700 | — | — |
| 2019-04-10 | $12.58 | $13.59 | 160,000 | — | — |
| 2019-04-09 | $12.56 | $13.57 | 63,300 | — | — |
| 2019-04-08 | $12.60 | $13.61 | 52,100 | — | — |
| 2019-04-05 | $12.52 | $13.53 | 49,900 | — | — |
| 2019-04-04 | $12.55 | $13.56 | 67,800 | — | — |
| 2019-04-03 | $12.48 | $13.48 | 74,000 | — | — |
| 2019-04-02 | $12.43 | $13.43 | 79,600 | — | — |
| 2019-04-01 | $12.46 | $13.46 | 74,400 | — | — |
| 2019-03-29 | $12.45 | $13.45 | 53,200 | — | — |
| 2019-03-28 | $12.32 | $13.31 | 56,600 | — | — |
| 2019-03-27 | $12.37 | $13.37 | 57,200 | — | — |
| 2019-03-26 | $12.35 | $13.34 | 53,500 | — | — |
| 2019-03-25 | $12.18 | $13.16 | 63,900 | — | — |
| 2019-03-22 | $12.40 | $13.40 | 110,600 | — | — |
| 2019-03-21 | $12.44 | $13.44 | 110,700 | — | — |
| 2019-03-20 | $12.44 | $13.44 | 61,000 | — | — |
| 2019-03-19 | $12.10 | $13.07 | 74,500 | — | — |
| 2019-03-18 | $11.89 | $12.85 | 95,100 | — | — |
| 2019-03-15 | $11.38 | $12.30 | 760,000 | — | — |
| 2019-03-14 | $11.18 | $12.08 | 70,300 | — | — |
| 2019-03-13 | $11.12 | $12.02 | 153,800 | — | — |
| 2019-03-12 | $11.49 | $11.85 | 130,700 | — | — |
| 2019-03-11 | $11.21 | $11.56 | 136,900 | — | — |
| 2019-03-08 | $11.15 | $11.50 | 235,500 | — | — |
| 2019-03-07 | $11.33 | $11.68 | 139,000 | — | — |
| 2019-03-06 | $11.37 | $11.72 | 77,400 | — | — |
| 2019-03-05 | $11.36 | $11.71 | 109,600 | — | — |
| 2019-03-04 | $11.40 | $11.76 | 260,400 | — | — |
| 2019-03-01 | $10.96 | $11.30 | 115,600 | — | — |
| 2019-02-28 | $10.78 | $11.12 | 74,800 | — | — |
| 2019-02-27 | $10.66 | $10.99 | 129,400 | — | — |
| 2019-02-26 | $10.81 | $11.15 | 162,900 | — | — |
| 2019-02-25 | $10.70 | $11.03 | 118,100 | — | — |
| 2019-02-22 | $10.41 | $10.73 | 93,500 | — | — |
| 2019-02-21 | $10.54 | $10.87 | 108,900 | — | — |
| 2019-02-20 | $10.38 | $10.70 | 150,700 | — | — |
| 2019-02-19 | $9.95 | $10.26 | 269,600 | — | — |
| 2019-02-15 | $9.44 | $9.73 | 139,300 | — | — |
| 2019-02-14 | $9.12 | $9.40 | 93,900 | — | — |
| 2019-02-13 | $9.17 | $9.46 | 70,400 | — | — |
| 2019-02-12 | $9.33 | $9.62 | 60,900 | — | — |
| 2019-02-11 | $9.33 | $9.62 | 79,100 | — | — |
| 2019-02-08 | $9.20 | $9.49 | 126,200 | — | — |
| 2019-02-07 | $9.34 | $9.63 | 98,600 | — | — |
| 2019-02-06 | $9.40 | $9.69 | 317,000 | — | — |
| 2019-02-05 | $9.16 | $9.45 | 513,900 | — | — |
| 2019-02-04 | $8.82 | $9.09 | 167,500 | — | — |
| 2019-02-01 | $8.72 | $8.99 | 87,300 | — | — |
| 2019-01-31 | $8.86 | $9.14 | 311,900 | — | — |
| 2019-01-30 | $8.52 | $8.79 | 379,900 | — | — |
| 2019-01-29 | $8.59 | $8.86 | 250,600 | — | — |
| 2019-01-28 | $9.03 | $9.31 | 167,100 | — | — |
| 2019-01-25 | $9.41 | $9.70 | 101,100 | — | — |
| 2019-01-24 | $9.21 | $9.50 | 80,600 | — | — |
| 2019-01-23 | $9.25 | $9.54 | 206,300 | — | — |
| 2019-01-22 | $9.69 | $9.99 | 162,300 | — | — |
| 2019-01-18 | $10.19 | $10.51 | 131,300 | — | — |
| 2019-01-17 | $10.46 | $10.79 | 626,800 | — | — |
| 2019-01-16 | $10.10 | $10.41 | 803,900 | — | — |
| 2019-01-15 | $10.01 | $10.32 | 140,700 | — | — |
| 2019-01-14 | $10.06 | $10.37 | 530,800 | — | — |
| 2019-01-11 | $10.24 | $10.56 | 1,336,300 | — | — |
| 2019-01-10 | $10.90 | $11.24 | 377,800 | — | — |
| 2019-01-09 | $11.20 | $11.55 | 271,400 | — | — |
| 2019-01-08 | $12.08 | $12.46 | 131,600 | — | — |
| 2019-01-07 | $12.41 | $12.80 | 36,600 | — | — |
| 2019-01-04 | $12.24 | $12.62 | 68,200 | — | — |
| 2019-01-03 | $11.98 | $12.35 | 26,500 | — | — |
| 2019-01-02 | $12.06 | $12.44 | 29,400 | — | — |