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
- 2018-07-27 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 | $9.25 | $9.25 | 287,900 | — | — |
| 2019-12-30 | $9.28 | $9.28 | 312,600 | — | — |
| 2019-12-27 | $9.44 | $9.44 | 337,100 | — | — |
| 2019-12-26 | $9.95 | $9.95 | 271,800 | — | — |
| 2019-12-24 | $9.45 | $9.45 | 57,700 | — | — |
| 2019-12-23 | $9.49 | $9.49 | 219,600 | — | — |
| 2019-12-20 | $9.67 | $9.67 | 309,500 | — | — |
| 2019-12-19 | $9.79 | $9.79 | 318,400 | — | — |
| 2019-12-18 | $9.78 | $9.78 | 373,000 | — | — |
| 2019-12-17 | $9.91 | $9.91 | 137,400 | — | — |
| 2019-12-16 | $9.66 | $9.66 | 231,700 | — | — |
| 2019-12-13 | $9.68 | $9.68 | 215,400 | — | — |
| 2019-12-12 | $9.14 | $9.14 | 295,500 | — | — |
| 2019-12-11 | $8.79 | $8.79 | 311,400 | — | — |
| 2019-12-10 | $8.80 | $8.80 | 292,800 | — | — |
| 2019-12-09 | $8.92 | $8.92 | 185,100 | — | — |
| 2019-12-06 | $9.13 | $9.13 | 207,100 | — | — |
| 2019-12-05 | $9.06 | $9.06 | 232,200 | — | — |
| 2019-12-04 | $9.08 | $9.08 | 413,800 | — | — |
| 2019-12-03 | $9.27 | $9.27 | 268,800 | — | — |
| 2019-12-02 | $9.78 | $9.78 | 146,000 | — | — |
| 2019-11-29 | $10.14 | $10.14 | 142,200 | — | — |
| 2019-11-27 | $10.08 | $10.08 | 237,100 | — | — |
| 2019-11-26 | $9.87 | $9.87 | 175,900 | — | — |
| 2019-11-25 | $10.00 | $10.00 | 141,500 | — | — |
| 2019-11-22 | $10.14 | $10.14 | 203,600 | — | — |
| 2019-11-21 | $9.71 | $9.71 | 147,500 | — | — |
| 2019-11-20 | $9.97 | $9.97 | 252,000 | — | — |
| 2019-11-19 | $10.09 | $10.09 | 296,300 | — | — |
| 2019-11-18 | $10.20 | $10.20 | 600,600 | — | — |
| 2019-11-15 | $11.00 | $11.00 | 784,400 | — | — |
| 2019-11-14 | $11.36 | $11.36 | 2,199,300 | — | — |
| 2019-11-13 | $9.71 | $9.71 | 729,500 | — | — |
| 2019-11-12 | $9.20 | $9.20 | 229,200 | — | — |
| 2019-11-11 | $9.22 | $9.22 | 119,000 | — | — |
| 2019-11-08 | $9.16 | $9.16 | 88,000 | — | — |
| 2019-11-07 | $9.06 | $9.06 | 178,900 | — | — |
| 2019-11-06 | $8.76 | $8.76 | 495,500 | — | — |
| 2019-11-05 | $9.08 | $9.08 | 272,600 | — | — |
| 2019-11-04 | $9.84 | $9.84 | 183,500 | — | — |
| 2019-11-01 | $9.96 | $9.96 | 111,300 | — | — |
| 2019-10-31 | $10.07 | $10.07 | 117,100 | — | — |
| 2019-10-30 | $10.32 | $10.32 | 83,500 | — | — |
| 2019-10-29 | $10.33 | $10.33 | 65,400 | — | — |
| 2019-10-28 | $10.53 | $10.53 | 111,100 | — | — |
| 2019-10-25 | $10.24 | $10.24 | 108,100 | — | — |
| 2019-10-24 | $9.99 | $9.99 | 151,400 | — | — |
| 2019-10-23 | $9.85 | $9.85 | 88,300 | — | — |
| 2019-10-22 | $10.06 | $10.06 | 109,400 | — | — |
| 2019-10-21 | $10.43 | $10.43 | 243,600 | — | — |
| 2019-10-18 | $9.75 | $9.75 | 310,500 | — | — |
| 2019-10-17 | $10.20 | $10.20 | 176,700 | — | — |
| 2019-10-16 | $10.14 | $10.14 | 489,300 | — | — |
| 2019-10-15 | $9.77 | $9.77 | 584,400 | — | — |
| 2019-10-14 | $10.15 | $10.15 | 298,700 | — | — |
| 2019-10-11 | $10.46 | $10.46 | 288,900 | — | — |
| 2019-10-10 | $10.37 | $10.37 | 270,800 | — | — |
| 2019-10-09 | $10.33 | $10.33 | 244,300 | — | — |
| 2019-10-08 | $10.14 | $10.14 | 183,700 | — | — |
| 2019-10-07 | $10.13 | $10.13 | 133,500 | — | — |
| 2019-10-04 | $10.12 | $10.12 | 302,500 | — | — |
| 2019-10-03 | $10.21 | $10.21 | 391,100 | — | — |
| 2019-10-02 | $10.20 | $10.20 | 154,700 | — | — |
| 2019-10-01 | $10.08 | $10.08 | 149,500 | — | — |
| 2019-09-30 | $10.05 | $10.05 | 270,200 | — | — |
| 2019-09-27 | $10.11 | $10.11 | 216,700 | — | — |
| 2019-09-26 | $10.13 | $10.13 | 169,800 | — | — |
| 2019-09-25 | $10.43 | $10.43 | 247,600 | — | — |
| 2019-09-24 | $10.11 | $10.11 | 645,000 | — | — |
| 2019-09-23 | $10.33 | $10.33 | 953,800 | — | — |
| 2019-09-20 | $10.10 | $10.10 | 2,086,100 | — | — |
| 2019-09-19 | $10.95 | $10.95 | 790,300 | — | — |
| 2019-09-18 | $11.84 | $11.84 | 347,900 | — | — |
| 2019-09-17 | $12.84 | $12.84 | 421,400 | — | — |
| 2019-09-16 | $12.96 | $12.96 | 134,400 | — | — |
| 2019-09-13 | $13.19 | $13.19 | 85,800 | — | — |
| 2019-09-12 | $13.41 | $13.41 | 46,500 | — | — |
| 2019-09-11 | $13.50 | $13.50 | 103,300 | — | — |
| 2019-09-10 | $13.53 | $13.53 | 65,400 | — | — |
| 2019-09-09 | $12.96 | $12.96 | 212,500 | — | — |
| 2019-09-06 | $13.77 | $13.77 | 169,700 | — | — |
| 2019-09-05 | $14.62 | $14.62 | 195,500 | — | — |
| 2019-09-04 | $14.17 | $14.17 | 103,600 | — | — |
| 2019-09-03 | $13.56 | $13.56 | 96,900 | — | — |
| 2019-08-30 | $13.61 | $13.61 | 87,400 | — | — |
| 2019-08-29 | $13.50 | $13.50 | 164,800 | — | — |
| 2019-08-28 | $13.15 | $13.15 | 95,700 | — | — |
| 2019-08-27 | $12.70 | $12.70 | 217,700 | — | — |
| 2019-08-26 | $13.09 | $13.09 | 246,300 | — | — |
| 2019-08-23 | $12.89 | $12.89 | 351,500 | — | — |
| 2019-08-22 | $12.70 | $12.70 | 927,600 | — | — |
| 2019-08-21 | $11.49 | $11.49 | 150,100 | — | — |
| 2019-08-20 | $11.02 | $11.02 | 77,600 | — | — |
| 2019-08-19 | $10.57 | $10.57 | 142,600 | — | — |
| 2019-08-16 | $9.91 | $9.91 | 70,700 | — | — |
| 2019-08-15 | $9.99 | $9.99 | 27,700 | — | — |
| 2019-08-14 | $10.10 | $10.10 | 69,400 | — | — |
| 2019-08-13 | $10.50 | $10.50 | 232,500 | — | — |
| 2019-08-12 | $9.68 | $9.68 | 52,200 | — | — |
| 2019-08-09 | $9.76 | $9.76 | 88,200 | — | — |
| 2019-08-08 | $10.65 | $10.65 | 55,300 | — | — |
| 2019-08-07 | $10.64 | $10.64 | 77,600 | — | — |
| 2019-08-06 | $10.03 | $10.03 | 30,500 | — | — |
| 2019-08-05 | $9.97 | $9.97 | 100,900 | — | — |
| 2019-08-02 | $10.38 | $10.38 | 64,000 | — | — |
| 2019-08-01 | $11.63 | $11.63 | 160,400 | — | — |
| 2019-07-31 | $11.35 | $11.35 | 38,300 | — | — |
| 2019-07-30 | $10.94 | $10.94 | 30,400 | — | — |
| 2019-07-29 | $11.00 | $11.00 | 26,700 | — | — |
| 2019-07-26 | $10.95 | $10.95 | 22,400 | — | — |
| 2019-07-25 | $10.99 | $10.99 | 73,500 | — | — |
| 2019-07-24 | $11.05 | $11.05 | 27,000 | — | — |
| 2019-07-23 | $10.92 | $10.92 | 90,700 | — | — |
| 2019-07-22 | $11.26 | $11.26 | 34,600 | — | — |
| 2019-07-19 | $11.40 | $11.40 | 43,000 | — | — |
| 2019-07-18 | $11.58 | $11.58 | 166,600 | — | — |
| 2019-07-17 | $11.40 | $11.40 | 277,800 | — | — |
| 2019-07-16 | $10.39 | $10.39 | 37,200 | — | — |
| 2019-07-15 | $10.66 | $10.66 | 59,000 | — | — |
| 2019-07-12 | $10.79 | $10.79 | 18,200 | — | — |
| 2019-07-11 | $10.91 | $10.91 | 60,100 | — | — |
| 2019-07-10 | $10.46 | $10.46 | 44,700 | — | — |
| 2019-07-09 | $9.80 | $9.80 | 34,500 | — | — |
| 2019-07-08 | $9.73 | $9.73 | 41,800 | — | — |
| 2019-07-05 | $10.00 | $10.00 | 62,900 | — | — |
| 2019-07-03 | $10.03 | $10.03 | 45,100 | — | — |
| 2019-07-02 | $10.25 | $10.25 | 65,900 | — | — |
| 2019-07-01 | $10.37 | $10.37 | 23,100 | — | — |
| 2019-06-28 | $10.44 | $10.44 | 40,100 | — | — |
| 2019-06-27 | $10.36 | $10.36 | 35,300 | — | — |
| 2019-06-26 | $10.39 | $10.39 | 60,700 | — | — |
| 2019-06-25 | $10.45 | $10.45 | 63,300 | — | — |
| 2019-06-24 | $11.05 | $11.05 | 165,000 | — | — |
| 2019-06-21 | $11.60 | $11.60 | 122,600 | — | — |
| 2019-06-20 | $10.80 | $10.80 | 63,900 | — | — |
| 2019-06-19 | $10.24 | $10.24 | 90,500 | — | — |
| 2019-06-18 | $10.27 | $10.27 | 50,400 | — | — |
| 2019-06-17 | $10.15 | $10.15 | 42,100 | — | — |
| 2019-06-14 | $10.09 | $10.09 | 86,100 | — | — |
| 2019-06-13 | $10.31 | $10.31 | 72,300 | — | — |
| 2019-06-12 | $9.84 | $9.84 | 138,800 | — | — |
| 2019-06-11 | $9.97 | $9.97 | 111,300 | — | — |
| 2019-06-10 | $9.77 | $9.77 | 237,300 | — | — |
| 2019-06-07 | $9.64 | $9.64 | 51,500 | — | — |
| 2019-06-06 | $9.70 | $9.70 | 428,900 | — | — |
| 2019-06-05 | $10.08 | $10.08 | 154,400 | — | — |
| 2019-06-04 | $10.71 | $10.71 | 207,600 | — | — |
| 2019-06-03 | $10.46 | $10.46 | 290,100 | — | — |
| 2019-05-31 | $11.47 | $11.47 | 549,800 | — | — |
| 2019-05-30 | $12.18 | $12.18 | 816,000 | — | — |
| 2019-05-29 | $11.73 | $11.73 | 322,600 | — | — |
| 2019-05-28 | $12.00 | $12.00 | 435,400 | — | — |
| 2019-05-24 | $10.83 | $10.83 | 241,600 | — | — |
| 2019-05-23 | $9.40 | $9.40 | 206,700 | — | — |
| 2019-05-22 | $9.79 | $9.79 | 143,100 | — | — |
| 2019-05-21 | $9.55 | $9.55 | 114,600 | — | — |
| 2019-05-20 | $9.32 | $9.32 | 193,500 | — | — |
| 2019-05-17 | $9.70 | $9.70 | 144,100 | — | — |
| 2019-05-16 | $9.76 | $9.76 | 138,600 | — | — |
| 2019-05-15 | $9.81 | $9.81 | 168,600 | — | — |
| 2019-05-14 | $9.58 | $9.58 | 42,000 | — | — |
| 2019-05-13 | $9.44 | $9.44 | 119,200 | — | — |
| 2019-05-10 | $9.54 | $9.54 | 51,600 | — | — |
| 2019-05-09 | $9.48 | $9.48 | 58,700 | — | — |
| 2019-05-08 | $9.52 | $9.52 | 93,900 | — | — |
| 2019-05-07 | $9.39 | $9.39 | 95,700 | — | — |
| 2019-05-06 | $9.49 | $9.49 | 67,200 | — | — |
| 2019-05-03 | $9.48 | $9.48 | 53,300 | — | — |
| 2019-05-02 | $9.64 | $9.64 | 160,700 | — | — |
| 2019-05-01 | $10.01 | $10.01 | 193,800 | — | — |
| 2019-04-30 | $9.64 | $9.64 | 262,500 | — | — |
| 2019-04-29 | $9.00 | $9.00 | 128,300 | — | — |
| 2019-04-26 | $8.79 | $8.79 | 136,300 | — | — |
| 2019-04-25 | $9.23 | $9.23 | 114,700 | — | — |
| 2019-04-24 | $8.85 | $8.85 | 73,500 | — | — |
| 2019-04-23 | $9.02 | $9.02 | 130,700 | — | — |
| 2019-04-22 | $8.57 | $8.57 | 297,900 | — | — |
| 2019-04-18 | $8.66 | $8.66 | 109,600 | — | — |
| 2019-04-17 | $8.99 | $8.99 | 152,500 | — | — |
| 2019-04-16 | $9.01 | $9.01 | 169,100 | — | — |
| 2019-04-15 | $8.37 | $8.37 | 151,000 | — | — |
| 2019-04-12 | $7.95 | $7.95 | 114,200 | — | — |
| 2019-04-11 | $7.85 | $7.85 | 26,800 | — | — |
| 2019-04-10 | $7.96 | $7.96 | 189,400 | — | — |
| 2019-04-09 | $7.66 | $7.66 | 190,200 | — | — |
| 2019-04-08 | $7.38 | $7.38 | 153,200 | — | — |
| 2019-04-05 | $7.36 | $7.36 | 157,900 | — | — |
| 2019-04-04 | $7.30 | $7.30 | 606,500 | — | — |
| 2019-04-03 | $7.07 | $7.07 | 455,500 | — | — |
| 2019-04-02 | $6.60 | $6.60 | 159,600 | — | — |
| 2019-04-01 | $6.60 | $6.60 | 116,600 | — | — |
| 2019-03-29 | $6.57 | $6.57 | 62,100 | — | — |
| 2019-03-28 | $6.49 | $6.49 | 78,400 | — | — |
| 2019-03-27 | $6.70 | $6.70 | 80,500 | — | — |
| 2019-03-26 | $6.89 | $6.89 | 57,700 | — | — |
| 2019-03-25 | $6.69 | $6.69 | 61,500 | — | — |
| 2019-03-22 | $6.90 | $6.90 | 132,100 | — | — |
| 2019-03-21 | $7.25 | $7.25 | 106,200 | — | — |
| 2019-03-20 | $7.20 | $7.20 | 104,500 | — | — |
| 2019-03-19 | $7.02 | $7.02 | 69,500 | — | — |
| 2019-03-18 | $7.34 | $7.34 | 34,000 | — | — |
| 2019-03-15 | $7.39 | $7.39 | 31,600 | — | — |
| 2019-03-14 | $7.47 | $7.47 | 55,600 | — | — |
| 2019-03-13 | $7.65 | $7.65 | 68,400 | — | — |
| 2019-03-12 | $7.67 | $7.67 | 55,100 | — | — |
| 2019-03-11 | $7.64 | $7.64 | 166,300 | — | — |
| 2019-03-08 | $7.42 | $7.42 | 141,700 | — | — |
| 2019-03-07 | $7.69 | $7.69 | 62,000 | — | — |
| 2019-03-06 | $7.73 | $7.73 | 69,700 | — | — |
| 2019-03-05 | $7.88 | $7.88 | 105,100 | — | — |
| 2019-03-04 | $7.99 | $7.99 | 128,000 | — | — |
| 2019-03-01 | $8.78 | $8.78 | 248,300 | — | — |
| 2019-02-28 | $8.99 | $8.99 | 198,300 | — | — |
| 2019-02-27 | $9.06 | $9.06 | 53,400 | — | — |
| 2019-02-26 | $9.07 | $9.07 | 90,500 | — | — |
| 2019-02-25 | $9.12 | $9.12 | 105,800 | — | — |
| 2019-02-22 | $8.94 | $8.94 | 183,700 | — | — |
| 2019-02-21 | $8.48 | $8.48 | 247,800 | — | — |
| 2019-02-20 | $8.56 | $8.56 | 87,500 | — | — |
| 2019-02-19 | $8.30 | $8.30 | 42,500 | — | — |
| 2019-02-15 | $8.13 | $8.13 | 79,300 | — | — |
| 2019-02-14 | $8.19 | $8.19 | 32,000 | — | — |
| 2019-02-13 | $8.42 | $8.42 | 152,700 | — | — |
| 2019-02-12 | $8.05 | $8.05 | 91,600 | — | — |
| 2019-02-11 | $7.85 | $7.85 | 26,900 | — | — |
| 2019-02-08 | $7.87 | $7.87 | 29,400 | — | — |
| 2019-02-07 | $7.79 | $7.79 | 65,000 | — | — |
| 2019-02-06 | $7.93 | $7.93 | 123,700 | — | — |
| 2019-02-05 | $7.99 | $7.99 | 84,400 | — | — |
| 2019-02-04 | $7.78 | $7.78 | 170,500 | — | — |
| 2019-02-01 | $7.80 | $7.80 | 353,200 | — | — |
| 2019-01-31 | $8.22 | $8.22 | 178,000 | — | — |
| 2019-01-30 | $8.10 | $8.10 | 168,700 | — | — |
| 2019-01-29 | $8.09 | $8.09 | 177,100 | — | — |
| 2019-01-28 | $7.35 | $7.35 | 338,600 | — | — |
| 2019-01-25 | $7.54 | $7.54 | 184,600 | — | — |
| 2019-01-24 | $7.64 | $7.64 | 159,200 | — | — |
| 2019-01-23 | $7.72 | $7.72 | 120,300 | — | — |
| 2019-01-22 | $7.53 | $7.53 | 156,600 | — | — |
| 2019-01-18 | $7.55 | $7.55 | 307,000 | — | — |
| 2019-01-17 | $7.51 | $7.51 | 79,600 | — | — |
| 2019-01-16 | $7.34 | $7.34 | 96,900 | — | — |
| 2019-01-15 | $7.26 | $7.26 | 96,800 | — | — |
| 2019-01-14 | $7.20 | $7.20 | 132,500 | — | — |
| 2019-01-11 | $7.53 | $7.53 | 230,100 | — | — |
| 2019-01-10 | $7.76 | $7.76 | 247,800 | — | — |
| 2019-01-09 | $7.47 | $7.47 | 346,700 | — | — |
| 2019-01-08 | $6.51 | $6.51 | 180,000 | — | — |
| 2019-01-07 | $6.24 | $6.24 | 126,200 | — | — |
| 2019-01-04 | $6.09 | $6.09 | 103,200 | — | — |
| 2019-01-03 | $6.05 | $6.05 | 135,000 | — | — |
| 2019-01-02 | $6.07 | $6.07 | 99,600 | — | — |