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
- 2017-10-02 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 | $10.54 | $10.54 | 6,278 | — | — |
| 2019-12-30 | $10.52 | $10.52 | 7,812 | — | — |
| 2019-12-27 | $10.57 | $10.57 | 9,905 | — | — |
| 2019-12-26 | $10.56 | $10.56 | 26,505 | — | — |
| 2019-12-24 | $10.54 | $10.54 | 3,069 | — | — |
| 2019-12-23 | $10.39 | $10.39 | 3,488 | — | — |
| 2019-12-20 | $10.61 | $10.61 | 34,875 | — | — |
| 2019-12-19 | $10.61 | $10.61 | 4,743 | — | — |
| 2019-12-18 | $10.54 | $10.54 | 8,510 | — | — |
| 2019-12-17 | $10.55 | $10.55 | 10,463 | — | — |
| 2019-12-16 | $10.57 | $10.57 | 15,066 | — | — |
| 2019-12-13 | $10.47 | $10.47 | 6,138 | — | — |
| 2019-12-12 | $10.41 | $10.41 | 4,185 | — | — |
| 2019-12-11 | $10.47 | $10.47 | 7,254 | — | — |
| 2019-12-10 | $10.52 | $10.52 | 47,151 | — | — |
| 2019-12-09 | $10.46 | $10.46 | 23,715 | — | — |
| 2019-12-06 | $10.50 | $10.50 | 33,341 | — | — |
| 2019-12-05 | $10.24 | $10.24 | 248,171 | — | — |
| 2019-12-04 | $10.22 | $10.22 | 8,789 | — | — |
| 2019-12-03 | $10.32 | $10.32 | 10,881 | — | — |
| 2019-12-02 | $10.33 | $10.33 | 12,276 | — | — |
| 2019-11-29 | $10.47 | $10.47 | 2,651 | — | — |
| 2019-11-27 | $10.40 | $10.40 | 1,256 | — | — |
| 2019-11-26 | $10.40 | $10.40 | 9,068 | — | — |
| 2019-11-25 | $10.34 | $10.34 | 16,601 | — | — |
| 2019-11-22 | $10.15 | $10.15 | 7,115 | — | — |
| 2019-11-21 | $10.14 | $10.14 | 5,859 | — | — |
| 2019-11-20 | $10.04 | $10.04 | 27,482 | — | — |
| 2019-11-19 | $10.22 | $10.22 | 25,947 | — | — |
| 2019-11-18 | $10.11 | $10.11 | 4,743 | — | — |
| 2019-11-15 | $10.11 | $10.11 | 11,997 | — | — |
| 2019-11-14 | $10.09 | $10.09 | 22,460 | — | — |
| 2019-11-13 | $10.10 | $10.10 | 30,551 | — | — |
| 2019-11-12 | $9.93 | $9.93 | 2,093 | — | — |
| 2019-11-11 | $10.04 | $10.04 | 3,488 | — | — |
| 2019-11-08 | $9.93 | $9.93 | 5,441 | — | — |
| 2019-11-07 | $9.90 | $9.90 | 7,533 | — | — |
| 2019-11-06 | $9.90 | $9.90 | 2,790 | — | — |
| 2019-11-05 | $9.96 | $9.96 | 10,881 | — | — |
| 2019-11-04 | $9.97 | $9.97 | 7,812 | — | — |
| 2019-11-01 | $9.85 | $9.85 | 51,336 | — | — |
| 2019-10-31 | $10.06 | $10.06 | 37,247 | — | — |
| 2019-10-30 | $10.04 | $10.04 | 6,696 | — | — |
| 2019-10-29 | $9.96 | $9.96 | 6,557 | — | — |
| 2019-10-28 | $9.89 | $9.89 | 7,254 | — | — |
| 2019-10-25 | $9.99 | $9.99 | 64,310 | — | — |
| 2019-10-24 | $10.04 | $10.04 | 3,767 | — | — |
| 2019-10-23 | $9.83 | $9.83 | 5,859 | — | — |
| 2019-10-22 | $9.91 | $9.91 | 1,814 | — | — |
| 2019-10-21 | $10.11 | $10.11 | 17,577 | — | — |
| 2019-10-18 | $10.11 | $10.11 | 4,604 | — | — |
| 2019-10-17 | $10.04 | $10.04 | 5,162 | — | — |
| 2019-10-16 | $9.89 | $9.89 | 1,256 | — | — |
| 2019-10-15 | $10.06 | $10.06 | 3,209 | — | — |
| 2019-10-14 | $10.01 | $10.01 | 2,232 | — | — |
| 2019-10-11 | $9.84 | $9.84 | 24,413 | — | — |
| 2019-10-10 | $9.88 | $9.88 | 6,278 | — | — |
| 2019-10-09 | $9.86 | $9.86 | 5,859 | — | — |
| 2019-10-08 | $9.84 | $9.84 | 9,068 | — | — |
| 2019-10-07 | $9.96 | $9.96 | 29,435 | — | — |
| 2019-10-04 | $9.89 | $9.89 | 8,231 | — | — |
| 2019-10-03 | $10.19 | $10.19 | 1,395 | — | — |
| 2019-10-02 | $9.97 | $9.97 | 9,765 | — | — |
| 2019-10-01 | $10.12 | $10.12 | 5,162 | — | — |
| 2019-09-30 | $10.08 | $10.08 | 17,159 | — | — |
| 2019-09-27 | $10.21 | $10.21 | 8,231 | — | — |
| 2019-09-26 | $10.15 | $10.15 | 6,696 | — | — |
| 2019-09-25 | $10.22 | $10.22 | 8,789 | — | — |
| 2019-09-24 | $10.21 | $10.21 | 34,457 | — | — |
| 2019-09-23 | $10.44 | $10.44 | 15,345 | — | — |
| 2019-09-20 | $10.54 | $10.54 | 74,214 | — | — |
| 2019-09-19 | $10.37 | $10.37 | 21,483 | — | — |
| 2019-09-18 | $10.47 | $10.47 | 15,485 | — | — |
| 2019-09-17 | $10.49 | $10.49 | 20,507 | — | — |
| 2019-09-16 | $10.35 | $10.35 | 114,251 | — | — |
| 2019-09-13 | $10.34 | $10.34 | 20,367 | — | — |
| 2019-09-12 | $10.37 | $10.37 | 39,339 | — | — |
| 2019-09-11 | $10.30 | $10.30 | 35,015 | — | — |
| 2019-09-10 | $10.19 | $10.19 | 17,438 | — | — |
| 2019-09-09 | $10.14 | $10.14 | 20,507 | — | — |
| 2019-09-06 | $9.99 | $9.99 | 8,928 | — | — |
| 2019-09-05 | $9.97 | $9.97 | 17,856 | — | — |
| 2019-09-04 | $9.90 | $9.90 | 11,300 | — | — |
| 2019-09-03 | $9.89 | $9.89 | 37,944 | — | — |
| 2019-08-30 | $10.03 | $10.03 | 45,756 | — | — |
| 2019-08-29 | $10.00 | $10.00 | 9,347 | — | — |
| 2019-08-28 | $10.09 | $10.09 | 9,765 | — | — |
| 2019-08-27 | $9.93 | $9.93 | 12,974 | — | — |
| 2019-08-26 | $10.16 | $10.16 | 16,601 | — | — |
| 2019-08-23 | $9.94 | $9.94 | 20,367 | — | — |
| 2019-08-22 | $10.18 | $10.18 | 14,927 | — | — |
| 2019-08-21 | $10.21 | $10.21 | 11,300 | — | — |
| 2019-08-20 | $10.17 | $10.17 | 12,555 | — | — |
| 2019-08-19 | $10.24 | $10.24 | 170,190 | — | — |
| 2019-08-16 | $10.14 | $10.14 | 16,043 | — | — |
| 2019-08-15 | $9.98 | $9.98 | 8,510 | — | — |
| 2019-08-14 | $9.95 | $9.95 | 12,416 | — | — |
| 2019-08-13 | $10.02 | $10.02 | 30,690 | — | — |
| 2019-08-12 | $9.88 | $9.88 | 27,063 | — | — |
| 2019-08-09 | $9.96 | $9.96 | 11,579 | — | — |
| 2019-08-08 | $9.97 | $9.97 | 14,927 | — | — |
| 2019-08-07 | $9.83 | $9.83 | 25,668 | — | — |
| 2019-08-06 | $9.94 | $9.94 | 17,717 | — | — |
| 2019-08-05 | $10.07 | $10.07 | 6,836 | — | — |
| 2019-08-02 | $10.26 | $10.26 | 4,185 | — | — |
| 2019-08-01 | $10.30 | $10.30 | 13,532 | — | — |
| 2019-07-31 | $10.31 | $10.31 | 22,181 | — | — |
| 2019-07-30 | $10.22 | $10.22 | 32,922 | — | — |
| 2019-07-29 | $10.23 | $10.23 | 11,160 | — | — |
| 2019-07-26 | $10.32 | $10.32 | 24,273 | — | — |
| 2019-07-25 | $10.22 | $10.22 | 10,602 | — | — |
| 2019-07-24 | $10.28 | $10.28 | 11,579 | — | — |
| 2019-07-23 | $10.10 | $10.10 | 11,858 | — | — |
| 2019-07-22 | $10.11 | $10.11 | 25,389 | — | — |
| 2019-07-19 | $10.17 | $10.17 | 19,251 | — | — |
| 2019-07-18 | $10.14 | $10.14 | 13,950 | — | — |
| 2019-07-17 | $10.16 | $10.16 | 29,156 | — | — |
| 2019-07-16 | $10.24 | $10.24 | 10,602 | — | — |
| 2019-07-15 | $10.25 | $10.25 | 17,996 | — | — |
| 2019-07-12 | $10.27 | $10.27 | 32,643 | — | — |
| 2019-07-11 | $10.35 | $10.35 | 26,087 | — | — |
| 2019-07-10 | $10.34 | $10.34 | 18,972 | — | — |
| 2019-07-09 | $10.32 | $10.32 | 12,416 | — | — |
| 2019-07-08 | $10.15 | $10.15 | 17,159 | — | — |
| 2019-07-05 | $10.16 | $10.16 | 12,834 | — | — |
| 2019-07-03 | $10.21 | $10.21 | 2,372 | — | — |
| 2019-07-02 | $10.24 | $10.24 | 11,718 | — | — |
| 2019-07-01 | $10.19 | $10.19 | 27,063 | — | — |
| 2019-06-28 | $10.24 | $10.24 | 118,017 | — | — |
| 2019-06-27 | $10.14 | $10.14 | 44,640 | — | — |
| 2019-06-26 | $10.16 | $10.16 | 11,858 | — | — |
| 2019-06-25 | $10.04 | $10.04 | 15,764 | — | — |
| 2019-06-24 | $9.97 | $9.97 | 37,386 | — | — |
| 2019-06-21 | $10.09 | $10.09 | 54,684 | — | — |
| 2019-06-20 | $9.96 | $9.96 | 10,323 | — | — |
| 2019-06-19 | $9.99 | $9.99 | 8,510 | — | — |
| 2019-06-18 | $10.05 | $10.05 | 13,532 | — | — |
| 2019-06-17 | $10.09 | $10.09 | 6,696 | — | — |
| 2019-06-14 | $10.04 | $10.04 | 22,041 | — | — |
| 2019-06-13 | $10.16 | $10.16 | 14,927 | — | — |
| 2019-06-12 | $10.14 | $10.14 | 15,485 | — | — |
| 2019-06-11 | $10.05 | $10.05 | 15,206 | — | — |
| 2019-06-10 | $10.13 | $10.13 | 16,880 | — | — |
| 2019-06-07 | $9.96 | $9.96 | 45,477 | — | — |
| 2019-06-06 | $10.12 | $10.12 | 6,557 | — | — |
| 2019-06-05 | $10.03 | $10.03 | 14,508 | — | — |
| 2019-06-04 | $10.13 | $10.13 | 34,875 | — | — |
| 2019-06-03 | $10.17 | $10.17 | 21,065 | — | — |
| 2019-05-31 | $10.09 | $10.09 | 14,648 | — | — |
| 2019-05-30 | $9.96 | $9.96 | 50,778 | — | — |
| 2019-05-29 | $10.08 | $10.08 | 17,298 | — | — |
| 2019-05-28 | $10.19 | $10.19 | 22,041 | — | — |
| 2019-05-24 | $10.21 | $10.21 | 14,369 | — | — |
| 2019-05-23 | $9.97 | $9.97 | 207,995 | — | — |
| 2019-05-22 | $10.10 | $10.10 | 19,391 | — | — |
| 2019-05-21 | $10.24 | $10.24 | 170,888 | — | — |
| 2019-05-20 | $10.20 | $10.20 | 9,486 | — | — |
| 2019-05-17 | $10.22 | $10.22 | 10,881 | — | — |
| 2019-05-16 | $10.39 | $10.39 | 17,856 | — | — |
| 2019-05-15 | $10.42 | $10.42 | 16,182 | — | — |
| 2019-05-14 | $10.43 | $10.43 | 8,649 | — | — |
| 2019-05-13 | $10.39 | $10.39 | 12,555 | — | — |
| 2019-05-10 | $10.47 | $10.47 | 12,834 | — | — |
| 2019-05-09 | $10.45 | $10.45 | 25,250 | — | — |
| 2019-05-08 | $10.44 | $10.44 | 13,253 | — | — |
| 2019-05-07 | $10.33 | $10.33 | 8,091 | — | — |
| 2019-05-06 | $10.44 | $10.44 | 9,068 | — | — |
| 2019-05-03 | $10.47 | $10.47 | 37,665 | — | — |
| 2019-05-02 | $10.39 | $10.39 | 59,567 | — | — |
| 2019-05-01 | $10.37 | $10.37 | 33,341 | — | — |
| 2019-04-30 | $10.37 | $10.37 | 37,247 | — | — |
| 2019-04-29 | $10.38 | $10.38 | 37,665 | — | — |
| 2019-04-26 | $10.34 | $10.34 | 39,339 | — | — |
| 2019-04-25 | $10.18 | $10.18 | 17,717 | — | — |
| 2019-04-24 | $10.18 | $10.18 | 62,775 | — | — |
| 2019-04-23 | $10.16 | $10.16 | 49,662 | — | — |
| 2019-04-22 | $10.11 | $10.11 | 33,480 | — | — |
| 2019-04-18 | $10.16 | $10.16 | 20,646 | — | — |
| 2019-04-17 | $10.16 | $10.16 | 26,226 | — | — |
| 2019-04-16 | $10.16 | $10.16 | 30,272 | — | — |
| 2019-04-15 | $10.16 | $10.16 | 86,211 | — | — |
| 2019-04-12 | $10.14 | $10.14 | 85,793 | — | — |
| 2019-04-11 | $10.16 | $10.16 | 38,921 | — | — |
| 2019-04-10 | $10.18 | $10.18 | 26,087 | — | — |
| 2019-04-09 | $10.09 | $10.09 | 30,551 | — | — |
| 2019-04-08 | $10.11 | $10.11 | 30,551 | — | — |
| 2019-04-05 | $10.17 | $10.17 | 40,874 | — | — |
| 2019-04-04 | $10.16 | $10.16 | 113,972 | — | — |
| 2019-04-03 | $10.09 | $10.09 | 16,601 | — | — |
| 2019-04-02 | $10.11 | $10.11 | 20,228 | — | — |
| 2019-04-01 | $10.08 | $10.08 | 35,712 | — | — |
| 2019-03-29 | $10.00 | $10.00 | 30,830 | — | — |
| 2019-03-28 | $10.03 | $10.03 | 14,648 | — | — |
| 2019-03-27 | $9.99 | $9.99 | 19,949 | — | — |
| 2019-03-26 | $9.96 | $9.96 | 14,927 | — | — |
| 2019-03-25 | $9.81 | $9.81 | 8,510 | — | — |
| 2019-03-22 | $9.71 | $9.71 | 21,344 | — | — |
| 2019-03-21 | $9.63 | $9.63 | 8,231 | — | — |
| 2019-03-20 | $9.78 | $9.78 | 9,765 | — | — |
| 2019-03-19 | $9.76 | $9.76 | 26,645 | — | — |
| 2019-03-18 | $9.91 | $9.91 | 28,179 | — | — |
| 2019-03-15 | $9.89 | $9.89 | 102,672 | — | — |
| 2019-03-14 | $9.49 | $9.49 | 9,068 | — | — |
| 2019-03-13 | $9.50 | $9.50 | 25,947 | — | — |
| 2019-03-12 | $9.43 | $9.43 | 63,473 | — | — |
| 2019-03-11 | $9.38 | $9.38 | 33,759 | — | — |
| 2019-03-08 | $9.30 | $9.30 | 20,786 | — | — |
| 2019-03-07 | $9.29 | $9.29 | 10,323 | — | — |
| 2019-03-06 | $9.30 | $9.30 | 38,363 | — | — |
| 2019-03-05 | $9.33 | $9.33 | 25,668 | — | — |
| 2019-03-04 | $9.40 | $9.40 | 11,858 | — | — |
| 2019-03-01 | $9.45 | $9.45 | 9,347 | — | — |
| 2019-02-28 | $9.38 | $9.38 | 13,532 | — | — |
| 2019-02-27 | $9.41 | $9.41 | 34,038 | — | — |
| 2019-02-26 | $9.41 | $9.41 | 8,231 | — | — |
| 2019-02-25 | $9.38 | $9.38 | 14,229 | — | — |
| 2019-02-22 | $9.43 | $9.43 | 24,971 | — | — |
| 2019-02-21 | $9.42 | $9.42 | 21,065 | — | — |
| 2019-02-20 | $9.37 | $9.37 | 16,322 | — | — |
| 2019-02-19 | $9.38 | $9.38 | 10,323 | — | — |
| 2019-02-15 | $9.28 | $9.28 | 25,668 | — | — |
| 2019-02-14 | $9.26 | $9.26 | 17,717 | — | — |
| 2019-02-13 | $9.32 | $9.32 | 21,762 | — | — |
| 2019-02-12 | $9.28 | $9.28 | 17,159 | — | — |
| 2019-02-11 | $9.13 | $9.13 | 16,880 | — | — |
| 2019-02-08 | $9.05 | $9.05 | 3,767 | — | — |
| 2019-02-07 | $9.06 | $9.06 | 24,413 | — | — |
| 2019-02-06 | $9.09 | $9.09 | 5,301 | — | — |
| 2019-02-05 | $9.11 | $9.11 | 20,507 | — | — |
| 2019-02-04 | $9.10 | $9.10 | 41,850 | — | — |
| 2019-02-01 | $9.21 | $9.21 | 18,135 | — | — |
| 2019-01-31 | $9.27 | $9.27 | 14,648 | — | — |
| 2019-01-30 | $9.30 | $9.30 | 12,276 | — | — |
| 2019-01-29 | $9.15 | $9.15 | 13,671 | — | — |
| 2019-01-28 | $9.21 | $9.21 | 12,555 | — | — |
| 2019-01-25 | $9.27 | $9.27 | 8,370 | — | — |
| 2019-01-24 | $9.23 | $9.23 | 14,648 | — | — |
| 2019-01-23 | $9.14 | $9.14 | 11,021 | — | — |
| 2019-01-22 | $9.14 | $9.14 | 27,900 | — | — |
| 2019-01-18 | $9.11 | $9.11 | 23,018 | — | — |
| 2019-01-17 | $9.25 | $9.25 | 28,598 | — | — |
| 2019-01-16 | $9.05 | $9.05 | 23,018 | — | — |
| 2019-01-15 | $9.06 | $9.06 | 12,974 | — | — |
| 2019-01-14 | $8.99 | $8.99 | 41,990 | — | — |
| 2019-01-11 | $9.06 | $9.06 | 17,856 | — | — |
| 2019-01-10 | $9.08 | $9.08 | 29,574 | — | — |
| 2019-01-09 | $9.19 | $9.19 | 46,733 | — | — |
| 2019-01-08 | $9.37 | $9.37 | 33,899 | — | — |
| 2019-01-07 | $9.34 | $9.34 | 35,294 | — | — |
| 2019-01-04 | $9.26 | $9.26 | 20,367 | — | — |
| 2019-01-03 | $8.98 | $8.98 | 28,877 | — | — |
| 2019-01-02 | $9.13 | $9.13 | 23,576 | — | — |