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
- 2018-10-19 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 | $8.53 | $8.53 | 39,100 | — | — |
| 2019-12-30 | $8.49 | $8.49 | 100,200 | — | — |
| 2019-12-27 | $8.46 | $8.46 | 65,400 | — | — |
| 2019-12-26 | $8.55 | $8.55 | 78,400 | — | — |
| 2019-12-24 | $8.57 | $8.57 | 58,100 | — | — |
| 2019-12-23 | $8.50 | $8.50 | 54,400 | — | — |
| 2019-12-20 | $8.50 | $8.50 | 88,700 | — | — |
| 2019-12-19 | $8.45 | $8.45 | 191,600 | — | — |
| 2019-12-18 | $8.50 | $8.50 | 112,100 | — | — |
| 2019-12-17 | $8.41 | $8.41 | 116,400 | — | — |
| 2019-12-16 | $8.36 | $8.36 | 110,500 | — | — |
| 2019-12-13 | $8.39 | $8.39 | 113,600 | — | — |
| 2019-12-12 | $8.48 | $8.48 | 161,400 | — | — |
| 2019-12-11 | $8.49 | $8.49 | 107,300 | — | — |
| 2019-12-10 | $8.50 | $8.50 | 141,100 | — | — |
| 2019-12-09 | $8.50 | $8.50 | 173,800 | — | — |
| 2019-12-06 | $8.50 | $8.50 | 154,600 | — | — |
| 2019-12-05 | $8.49 | $8.49 | 228,600 | — | — |
| 2019-12-04 | $8.43 | $8.43 | 241,200 | — | — |
| 2019-12-03 | $8.41 | $8.41 | 160,000 | — | — |
| 2019-12-02 | $8.66 | $8.66 | 155,800 | — | — |
| 2019-11-29 | $8.98 | $8.98 | 203,800 | — | — |
| 2019-11-27 | $8.72 | $8.72 | 227,200 | — | — |
| 2019-11-26 | $8.90 | $8.90 | 436,300 | — | — |
| 2019-11-25 | $9.00 | $9.00 | 1,162,700 | — | — |
| 2019-11-22 | $8.93 | $8.93 | 148,000 | — | — |
| 2019-11-21 | $8.88 | $8.88 | 58,600 | — | — |
| 2019-11-20 | $8.77 | $8.77 | 116,800 | — | — |
| 2019-11-19 | $8.97 | $8.97 | 76,500 | — | — |
| 2019-11-18 | $8.98 | $8.98 | 136,700 | — | — |
| 2019-11-15 | $8.97 | $8.97 | 514,400 | — | — |
| 2019-11-14 | $9.67 | $9.67 | 146,800 | — | — |
| 2019-11-13 | $9.66 | $9.66 | 192,600 | — | — |
| 2019-11-12 | $9.66 | $9.66 | 214,700 | — | — |
| 2019-11-11 | $9.58 | $9.58 | 173,900 | — | — |
| 2019-11-08 | $9.72 | $9.72 | 101,500 | — | — |
| 2019-11-07 | $9.97 | $9.97 | 286,000 | — | — |
| 2019-11-06 | $9.47 | $9.47 | 92,500 | — | — |
| 2019-11-05 | $9.23 | $9.23 | 60,400 | — | — |
| 2019-11-04 | $9.22 | $9.22 | 55,000 | — | — |
| 2019-11-01 | $9.21 | $9.21 | 74,100 | — | — |
| 2019-10-31 | $9.39 | $9.39 | 164,100 | — | — |
| 2019-10-30 | $9.50 | $9.50 | 137,900 | — | — |
| 2019-10-29 | $9.40 | $9.40 | 107,900 | — | — |
| 2019-10-28 | $9.48 | $9.48 | 42,200 | — | — |
| 2019-10-25 | $9.37 | $9.37 | 68,500 | — | — |
| 2019-10-24 | $9.50 | $9.50 | 93,800 | — | — |
| 2019-10-23 | $9.40 | $9.40 | 48,800 | — | — |
| 2019-10-22 | $9.41 | $9.41 | 46,500 | — | — |
| 2019-10-21 | $9.13 | $9.13 | 59,700 | — | — |
| 2019-10-18 | $9.13 | $9.13 | 87,200 | — | — |
| 2019-10-17 | $9.55 | $9.55 | 104,700 | — | — |
| 2019-10-16 | $9.11 | $9.11 | 100,900 | — | — |
| 2019-10-15 | $9.10 | $9.10 | 82,300 | — | — |
| 2019-10-14 | $8.95 | $8.95 | 138,700 | — | — |
| 2019-10-11 | $9.18 | $9.18 | 242,300 | — | — |
| 2019-10-10 | $8.97 | $8.97 | 57,400 | — | — |
| 2019-10-09 | $8.94 | $8.94 | 62,100 | — | — |
| 2019-10-08 | $8.97 | $8.97 | 89,500 | — | — |
| 2019-10-07 | $9.00 | $9.00 | 167,800 | — | — |
| 2019-10-04 | $8.56 | $8.56 | 41,400 | — | — |
| 2019-10-03 | $8.53 | $8.53 | 29,700 | — | — |
| 2019-10-02 | $8.50 | $8.50 | 82,400 | — | — |
| 2019-10-01 | $8.40 | $8.40 | 132,700 | — | — |
| 2019-09-30 | $8.44 | $8.44 | 63,200 | — | — |
| 2019-09-27 | $8.23 | $8.23 | 134,400 | — | — |
| 2019-09-26 | $8.16 | $8.16 | 36,000 | — | — |
| 2019-09-25 | $8.18 | $8.18 | 125,600 | — | — |
| 2019-09-24 | $8.07 | $8.07 | 127,200 | — | — |
| 2019-09-23 | $8.08 | $8.08 | 166,900 | — | — |
| 2019-09-20 | $8.40 | $8.40 | 132,200 | — | — |
| 2019-09-19 | $8.29 | $8.29 | 121,100 | — | — |
| 2019-09-18 | $8.41 | $8.41 | 227,400 | — | — |
| 2019-09-17 | $8.52 | $8.52 | 129,300 | — | — |
| 2019-09-16 | $8.55 | $8.55 | 135,000 | — | — |
| 2019-09-13 | $8.58 | $8.58 | 227,800 | — | — |
| 2019-09-12 | $8.43 | $8.43 | 403,200 | — | — |
| 2019-09-11 | $8.40 | $8.40 | 140,900 | — | — |
| 2019-09-10 | $8.45 | $8.45 | 226,000 | — | — |
| 2019-09-09 | $8.19 | $8.19 | 171,500 | — | — |
| 2019-09-06 | $8.05 | $8.05 | 130,000 | — | — |
| 2019-09-05 | $8.22 | $8.22 | 208,100 | — | — |
| 2019-09-04 | $7.86 | $7.86 | 127,400 | — | — |
| 2019-09-03 | $7.60 | $7.60 | 106,900 | — | — |
| 2019-08-30 | $7.89 | $7.89 | 118,700 | — | — |
| 2019-08-29 | $7.98 | $7.98 | 106,800 | — | — |
| 2019-08-28 | $7.67 | $7.67 | 112,600 | — | — |
| 2019-08-27 | $7.81 | $7.81 | 329,000 | — | — |
| 2019-08-26 | $8.33 | $8.33 | 222,900 | — | — |
| 2019-08-23 | $8.61 | $8.61 | 599,100 | — | — |
| 2019-08-22 | $8.94 | $8.94 | 405,900 | — | — |
| 2019-08-21 | $8.72 | $8.72 | 359,400 | — | — |
| 2019-08-20 | $8.23 | $8.23 | 267,800 | — | — |
| 2019-08-19 | $7.70 | $7.70 | 207,700 | — | — |
| 2019-08-16 | $7.38 | $7.38 | 124,600 | — | — |
| 2019-08-15 | $7.18 | $7.18 | 168,800 | — | — |
| 2019-08-14 | $7.16 | $7.16 | 179,600 | — | — |
| 2019-08-13 | $7.55 | $7.55 | 318,600 | — | — |
| 2019-08-12 | $7.99 | $7.99 | 156,000 | — | — |
| 2019-08-09 | $8.13 | $8.13 | 230,300 | — | — |
| 2019-08-08 | $8.33 | $8.33 | 443,400 | — | — |
| 2019-08-07 | $8.17 | $8.17 | 500,600 | — | — |
| 2019-08-06 | $7.75 | $7.75 | 510,700 | — | — |
| 2019-08-05 | $7.26 | $7.26 | 364,500 | — | — |
| 2019-08-02 | $7.14 | $7.14 | 317,300 | — | — |
| 2019-08-01 | $6.85 | $6.85 | 682,800 | — | — |
| 2019-07-31 | $6.58 | $6.58 | 175,700 | — | — |
| 2019-07-30 | $6.65 | $6.65 | 81,700 | — | — |
| 2019-07-29 | $6.59 | $6.59 | 518,400 | — | — |
| 2019-07-26 | $6.38 | $6.38 | 356,300 | — | — |
| 2019-07-25 | $5.93 | $5.93 | 244,000 | — | — |
| 2019-07-24 | $5.64 | $5.64 | 678,600 | — | — |
| 2019-07-23 | $5.69 | $5.69 | 552,300 | — | — |
| 2019-07-22 | $5.50 | $5.50 | 371,400 | — | — |
| 2019-07-19 | $6.00 | $6.00 | 197,300 | — | — |
| 2019-07-18 | $5.58 | $5.58 | 269,800 | — | — |
| 2019-07-17 | $5.70 | $5.70 | 154,300 | — | — |
| 2019-07-16 | $5.79 | $5.79 | 228,800 | — | — |
| 2019-07-15 | $5.80 | $5.80 | 426,100 | — | — |
| 2019-07-12 | $5.95 | $5.95 | 122,800 | — | — |
| 2019-07-11 | $5.96 | $5.96 | 153,700 | — | — |
| 2019-07-10 | $5.90 | $5.90 | 159,100 | — | — |
| 2019-07-09 | $5.99 | $5.99 | 111,600 | — | — |
| 2019-07-08 | $6.03 | $6.03 | 251,500 | — | — |
| 2019-07-05 | $6.04 | $6.04 | 675,000 | — | — |
| 2019-07-03 | $6.57 | $6.57 | 282,600 | — | — |
| 2019-07-02 | $6.53 | $6.53 | 192,600 | — | — |
| 2019-07-01 | $6.95 | $6.95 | 399,200 | — | — |
| 2019-06-28 | $5.91 | $5.91 | 218,600 | — | — |
| 2019-06-27 | $6.14 | $6.14 | 232,000 | — | — |
| 2019-06-26 | $6.33 | $6.33 | 131,500 | — | — |
| 2019-06-25 | $6.12 | $6.12 | 218,100 | — | — |
| 2019-06-24 | $6.13 | $6.13 | 221,400 | — | — |
| 2019-06-21 | $6.18 | $6.18 | 119,500 | — | — |
| 2019-06-20 | $6.20 | $6.20 | 137,800 | — | — |
| 2019-06-19 | $6.52 | $6.52 | 273,900 | — | — |
| 2019-06-18 | $6.20 | $6.20 | 386,300 | — | — |
| 2019-06-17 | $6.28 | $6.28 | 230,500 | — | — |
| 2019-06-14 | $5.86 | $5.86 | 214,300 | — | — |
| 2019-06-13 | $6.06 | $6.06 | 139,500 | — | — |
| 2019-06-12 | $6.18 | $6.18 | 496,700 | — | — |
| 2019-06-11 | $6.44 | $6.44 | 168,000 | — | — |
| 2019-06-10 | $6.63 | $6.63 | 242,800 | — | — |
| 2019-06-07 | $6.76 | $6.76 | 121,200 | — | — |
| 2019-06-06 | $6.76 | $6.76 | 289,700 | — | — |
| 2019-06-05 | $7.13 | $7.13 | 126,300 | — | — |
| 2019-06-04 | $7.12 | $7.12 | 105,800 | — | — |
| 2019-06-03 | $7.20 | $7.20 | 121,500 | — | — |
| 2019-05-31 | $7.58 | $7.58 | 97,600 | — | — |
| 2019-05-30 | $7.63 | $7.63 | 52,600 | — | — |
| 2019-05-29 | $7.66 | $7.66 | 102,800 | — | — |
| 2019-05-28 | $7.64 | $7.64 | 179,000 | — | — |
| 2019-05-24 | $7.80 | $7.80 | 65,100 | — | — |
| 2019-05-23 | $7.84 | $7.84 | 142,200 | — | — |
| 2019-05-22 | $8.28 | $8.28 | 82,200 | — | — |
| 2019-05-21 | $8.56 | $8.56 | 60,900 | — | — |
| 2019-05-20 | $8.54 | $8.54 | 61,100 | — | — |
| 2019-05-17 | $8.38 | $8.38 | 160,300 | — | — |
| 2019-05-16 | $8.76 | $8.76 | 183,600 | — | — |
| 2019-05-15 | $9.00 | $9.00 | 194,100 | — | — |
| 2019-05-14 | $8.56 | $8.56 | 182,600 | — | — |
| 2019-05-13 | $8.86 | $8.86 | 390,400 | — | — |
| 2019-05-10 | $8.56 | $8.56 | 79,900 | — | — |
| 2019-05-09 | $8.44 | $8.44 | 134,100 | — | — |
| 2019-05-08 | $8.31 | $8.31 | 256,700 | — | — |
| 2019-05-07 | $8.93 | $8.93 | 169,500 | — | — |
| 2019-05-06 | $8.93 | $8.93 | 199,400 | — | — |
| 2019-05-03 | $8.79 | $8.79 | 105,300 | — | — |
| 2019-05-02 | $8.79 | $8.79 | 140,300 | — | — |
| 2019-05-01 | $8.60 | $8.60 | 152,500 | — | — |
| 2019-04-30 | $8.61 | $8.61 | 353,400 | — | — |
| 2019-04-29 | $9.30 | $9.30 | 434,900 | — | — |
| 2019-04-26 | $9.67 | $9.67 | 112,700 | — | — |
| 2019-04-25 | $9.98 | $9.98 | 211,500 | — | — |
| 2019-04-24 | $10.51 | $10.51 | 146,000 | — | — |
| 2019-04-23 | $9.88 | $9.88 | 379,000 | — | — |
| 2019-04-22 | $9.20 | $9.20 | 549,900 | — | — |
| 2019-04-18 | $9.30 | $9.30 | 605,700 | — | — |
| 2019-04-17 | $11.49 | $11.49 | 305,900 | — | — |
| 2019-04-16 | $10.50 | $10.50 | 218,100 | — | — |
| 2019-04-15 | $10.85 | $10.85 | 176,900 | — | — |
| 2019-04-12 | $11.76 | $11.76 | 116,500 | — | — |
| 2019-04-11 | $11.85 | $11.85 | 174,400 | — | — |
| 2019-04-10 | $11.99 | $11.99 | 304,600 | — | — |
| 2019-04-09 | $12.47 | $12.47 | 347,000 | — | — |
| 2019-04-08 | $13.44 | $13.44 | 870,600 | — | — |
| 2019-04-05 | $10.55 | $10.55 | 292,600 | — | — |
| 2019-04-04 | $9.70 | $9.70 | 56,700 | — | — |
| 2019-04-03 | $9.50 | $9.50 | 467,900 | — | — |
| 2019-04-02 | $9.06 | $9.06 | 221,100 | — | — |
| 2019-04-01 | $8.34 | $8.34 | 27,800 | — | — |
| 2019-03-29 | $8.11 | $8.11 | 25,700 | — | — |
| 2019-03-28 | $8.18 | $8.18 | 21,000 | — | — |
| 2019-03-27 | $8.10 | $8.10 | 14,800 | — | — |
| 2019-03-26 | $7.99 | $7.99 | 20,100 | — | — |
| 2019-03-25 | $7.93 | $7.93 | 39,300 | — | — |
| 2019-03-22 | $7.89 | $7.89 | 38,400 | — | — |
| 2019-03-21 | $7.97 | $7.97 | 64,400 | — | — |
| 2019-03-20 | $8.18 | $8.18 | 42,100 | — | — |
| 2019-03-19 | $7.90 | $7.90 | 46,800 | — | — |
| 2019-03-18 | $8.18 | $8.18 | 128,600 | — | — |
| 2019-03-15 | $8.15 | $8.15 | 55,100 | — | — |
| 2019-03-14 | $8.25 | $8.25 | 270,600 | — | — |
| 2019-03-13 | $7.80 | $7.80 | 128,600 | — | — |
| 2019-03-12 | $7.30 | $7.30 | 29,000 | — | — |
| 2019-03-11 | $7.20 | $7.20 | 41,100 | — | — |
| 2019-03-08 | $7.24 | $7.24 | 89,000 | — | — |
| 2019-03-07 | $7.58 | $7.58 | 86,100 | — | — |
| 2019-03-06 | $8.17 | $8.17 | 40,400 | — | — |
| 2019-03-05 | $8.33 | $8.33 | 33,300 | — | — |
| 2019-03-04 | $8.06 | $8.06 | 43,200 | — | — |
| 2019-03-01 | $8.18 | $8.18 | 35,100 | — | — |
| 2019-02-28 | $8.28 | $8.28 | 26,600 | — | — |
| 2019-02-27 | $8.41 | $8.41 | 42,400 | — | — |
| 2019-02-26 | $8.18 | $8.18 | 157,600 | — | — |
| 2019-02-25 | $8.36 | $8.36 | 206,900 | — | — |
| 2019-02-22 | $7.59 | $7.59 | 29,000 | — | — |
| 2019-02-21 | $7.54 | $7.54 | 27,600 | — | — |
| 2019-02-20 | $7.65 | $7.65 | 83,300 | — | — |
| 2019-02-19 | $7.52 | $7.52 | 88,100 | — | — |
| 2019-02-15 | $7.55 | $7.55 | 50,500 | — | — |
| 2019-02-14 | $7.43 | $7.43 | 43,000 | — | — |
| 2019-02-13 | $7.67 | $7.67 | 38,200 | — | — |
| 2019-02-12 | $7.62 | $7.62 | 39,700 | — | — |
| 2019-02-11 | $7.56 | $7.56 | 78,500 | — | — |
| 2019-02-08 | $7.65 | $7.65 | 36,300 | — | — |
| 2019-02-07 | $7.65 | $7.65 | 59,200 | — | — |
| 2019-02-06 | $7.80 | $7.80 | 94,700 | — | — |
| 2019-02-05 | $8.14 | $8.14 | 111,200 | — | — |
| 2019-02-04 | $8.00 | $8.00 | 44,200 | — | — |
| 2019-02-01 | $7.77 | $7.77 | 92,400 | — | — |
| 2019-01-31 | $7.53 | $7.53 | 62,600 | — | — |
| 2019-01-30 | $7.56 | $7.56 | 48,000 | — | — |
| 2019-01-29 | $7.57 | $7.57 | 23,800 | — | — |
| 2019-01-28 | $7.54 | $7.54 | 76,400 | — | — |
| 2019-01-25 | $7.61 | $7.61 | 39,100 | — | — |
| 2019-01-24 | $7.51 | $7.51 | 37,500 | — | — |
| 2019-01-23 | $7.64 | $7.64 | 42,900 | — | — |
| 2019-01-22 | $7.73 | $7.73 | 51,200 | — | — |
| 2019-01-18 | $7.83 | $7.83 | 144,500 | — | — |
| 2019-01-17 | $7.86 | $7.86 | 41,000 | — | — |
| 2019-01-16 | $7.85 | $7.85 | 80,400 | — | — |
| 2019-01-15 | $7.85 | $7.85 | 223,400 | — | — |
| 2019-01-14 | $7.91 | $7.91 | 106,000 | — | — |
| 2019-01-11 | $7.74 | $7.74 | 86,200 | — | — |
| 2019-01-10 | $7.33 | $7.33 | 75,200 | — | — |
| 2019-01-09 | $7.10 | $7.10 | 42,300 | — | — |
| 2019-01-08 | $7.02 | $7.02 | 96,500 | — | — |
| 2019-01-07 | $6.97 | $6.97 | 62,900 | — | — |
| 2019-01-04 | $6.91 | $6.91 | 81,600 | — | — |
| 2019-01-03 | $6.81 | $6.81 | 126,100 | — | — |
| 2019-01-02 | $7.01 | $7.01 | 104,000 | — | — |