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
- 2014-09-18 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 | $9.91 | $9.91 | 159,100 | — | — |
| 2019-12-30 | $9.45 | $9.45 | 447,100 | — | — |
| 2019-12-27 | $9.41 | $9.41 | 252,100 | — | — |
| 2019-12-26 | $9.73 | $9.73 | 175,700 | — | — |
| 2019-12-24 | $10.00 | $10.00 | 135,900 | — | — |
| 2019-12-23 | $10.00 | $10.00 | 235,100 | — | — |
| 2019-12-20 | $9.40 | $9.40 | 483,200 | — | — |
| 2019-12-19 | $9.82 | $9.82 | 205,400 | — | — |
| 2019-12-18 | $9.58 | $9.58 | 534,000 | — | — |
| 2019-12-17 | $9.59 | $9.59 | 562,200 | — | — |
| 2019-12-16 | $10.51 | $10.51 | 625,600 | — | — |
| 2019-12-13 | $9.83 | $9.83 | 273,900 | — | — |
| 2019-12-12 | $9.73 | $9.73 | 396,600 | — | — |
| 2019-12-11 | $8.77 | $8.77 | 141,000 | — | — |
| 2019-12-10 | $9.09 | $9.09 | 227,200 | — | — |
| 2019-12-09 | $8.66 | $8.66 | 200,200 | — | — |
| 2019-12-06 | $8.31 | $8.31 | 182,500 | — | — |
| 2019-12-05 | $7.97 | $7.97 | 148,800 | — | — |
| 2019-12-04 | $7.89 | $7.89 | 190,700 | — | — |
| 2019-12-03 | $7.89 | $7.89 | 349,100 | — | — |
| 2019-12-02 | $8.45 | $8.45 | 315,700 | — | — |
| 2019-11-29 | $8.54 | $8.54 | 276,600 | — | — |
| 2019-11-27 | $9.21 | $9.21 | 458,900 | — | — |
| 2019-11-26 | $8.42 | $8.42 | 1,192,200 | — | — |
| 2019-11-25 | $8.25 | $8.25 | 427,600 | — | — |
| 2019-11-22 | $8.40 | $8.40 | 487,400 | — | — |
| 2019-11-21 | $8.18 | $8.18 | 751,900 | — | — |
| 2019-11-20 | $7.69 | $7.69 | 551,600 | — | — |
| 2019-11-19 | $6.66 | $6.66 | 237,200 | — | — |
| 2019-11-18 | $6.25 | $6.25 | 360,200 | — | — |
| 2019-11-15 | $6.89 | $6.89 | 161,000 | — | — |
| 2019-11-14 | $7.02 | $7.02 | 275,600 | — | — |
| 2019-11-13 | $7.43 | $7.43 | 209,900 | — | — |
| 2019-11-12 | $7.05 | $7.05 | 237,600 | — | — |
| 2019-11-11 | $7.21 | $7.21 | 167,400 | — | — |
| 2019-11-08 | $6.80 | $6.80 | 327,400 | — | — |
| 2019-11-07 | $7.57 | $7.57 | 159,600 | — | — |
| 2019-11-06 | $7.75 | $7.75 | 229,700 | — | — |
| 2019-11-05 | $7.77 | $7.77 | 314,800 | — | — |
| 2019-11-04 | $7.66 | $7.66 | 255,400 | — | — |
| 2019-11-01 | $7.55 | $7.55 | 289,000 | — | — |
| 2019-10-31 | $6.80 | $6.80 | 189,400 | — | — |
| 2019-10-30 | $6.73 | $6.73 | 161,400 | — | — |
| 2019-10-29 | $6.89 | $6.89 | 154,500 | — | — |
| 2019-10-28 | $7.06 | $7.06 | 206,700 | — | — |
| 2019-10-25 | $7.25 | $7.25 | 222,800 | — | — |
| 2019-10-24 | $7.45 | $7.45 | 313,300 | — | — |
| 2019-10-23 | $7.76 | $7.76 | 438,700 | — | — |
| 2019-10-22 | $7.79 | $7.79 | 945,200 | — | — |
| 2019-10-21 | $7.39 | $7.39 | 675,500 | — | — |
| 2019-10-18 | $6.45 | $6.45 | 266,000 | — | — |
| 2019-10-17 | $6.79 | $6.79 | 212,200 | — | — |
| 2019-10-16 | $6.35 | $6.35 | 1,390,800 | — | — |
| 2019-10-15 | $6.22 | $6.22 | 126,500 | — | — |
| 2019-10-14 | $6.30 | $6.30 | 219,200 | — | — |
| 2019-10-11 | $6.36 | $6.36 | 259,100 | — | — |
| 2019-10-10 | $6.07 | $6.07 | 772,900 | — | — |
| 2019-10-09 | $6.21 | $6.21 | 728,000 | — | — |
| 2019-10-08 | $5.94 | $5.94 | 150,200 | — | — |
| 2019-10-07 | $6.17 | $6.17 | 139,600 | — | — |
| 2019-10-04 | $6.18 | $6.18 | 100,800 | — | — |
| 2019-10-03 | $6.02 | $6.02 | 65,500 | — | — |
| 2019-10-02 | $6.18 | $6.18 | 107,400 | — | — |
| 2019-10-01 | $5.84 | $5.84 | 107,600 | — | — |
| 2019-09-30 | $5.76 | $5.76 | 104,700 | — | — |
| 2019-09-27 | $6.20 | $6.20 | 96,700 | — | — |
| 2019-09-26 | $6.15 | $6.15 | 88,300 | — | — |
| 2019-09-25 | $6.14 | $6.14 | 97,700 | — | — |
| 2019-09-24 | $6.14 | $6.14 | 111,800 | — | — |
| 2019-09-23 | $6.40 | $6.40 | 99,100 | — | — |
| 2019-09-20 | $7.04 | $7.04 | 132,400 | — | — |
| 2019-09-19 | $7.03 | $7.03 | 54,500 | — | — |
| 2019-09-18 | $7.10 | $7.10 | 75,100 | — | — |
| 2019-09-17 | $7.13 | $7.13 | 52,500 | — | — |
| 2019-09-16 | $7.20 | $7.20 | 62,500 | — | — |
| 2019-09-13 | $7.11 | $7.11 | 148,400 | — | — |
| 2019-09-12 | $6.95 | $6.95 | 120,700 | — | — |
| 2019-09-11 | $7.31 | $7.31 | 153,500 | — | — |
| 2019-09-10 | $7.54 | $7.54 | 304,600 | — | — |
| 2019-09-09 | $7.38 | $7.38 | 220,200 | — | — |
| 2019-09-06 | $7.32 | $7.32 | 241,500 | — | — |
| 2019-09-05 | $6.90 | $6.90 | 260,900 | — | — |
| 2019-09-04 | $6.94 | $6.94 | 275,800 | — | — |
| 2019-09-03 | $6.91 | $6.91 | 394,600 | — | — |
| 2019-08-30 | $7.19 | $7.19 | 353,200 | — | — |
| 2019-08-29 | $7.45 | $7.45 | 217,400 | — | — |
| 2019-08-28 | $7.35 | $7.35 | 271,100 | — | — |
| 2019-08-27 | $7.51 | $7.51 | 100,600 | — | — |
| 2019-08-26 | $7.64 | $7.64 | 129,200 | — | — |
| 2019-08-23 | $7.75 | $7.75 | 76,800 | — | — |
| 2019-08-22 | $8.12 | $8.12 | 119,500 | — | — |
| 2019-08-21 | $8.39 | $8.39 | 86,400 | — | — |
| 2019-08-20 | $8.35 | $8.35 | 121,400 | — | — |
| 2019-08-19 | $8.81 | $8.81 | 79,000 | — | — |
| 2019-08-16 | $8.23 | $8.23 | 86,100 | — | — |
| 2019-08-15 | $8.21 | $8.21 | 117,000 | — | — |
| 2019-08-14 | $8.22 | $8.22 | 119,300 | — | — |
| 2019-08-13 | $8.94 | $8.94 | 34,700 | — | — |
| 2019-08-12 | $8.84 | $8.84 | 73,000 | — | — |
| 2019-08-09 | $8.54 | $8.54 | 83,200 | — | — |
| 2019-08-08 | $8.54 | $8.54 | 121,800 | — | — |
| 2019-08-07 | $8.95 | $8.95 | 127,700 | — | — |
| 2019-08-06 | $8.61 | $8.61 | 95,300 | — | — |
| 2019-08-05 | $8.66 | $8.66 | 98,500 | — | — |
| 2019-08-02 | $8.74 | $8.74 | 239,000 | — | — |
| 2019-08-01 | $9.39 | $9.39 | 177,700 | — | — |
| 2019-07-31 | $8.78 | $8.78 | 140,100 | — | — |
| 2019-07-30 | $8.91 | $8.91 | 100,000 | — | — |
| 2019-07-29 | $8.34 | $8.34 | 190,100 | — | — |
| 2019-07-26 | $8.47 | $8.47 | 70,900 | — | — |
| 2019-07-25 | $8.32 | $8.32 | 88,900 | — | — |
| 2019-07-24 | $8.35 | $8.35 | 78,400 | — | — |
| 2019-07-23 | $8.27 | $8.27 | 116,100 | — | — |
| 2019-07-22 | $8.55 | $8.55 | 82,200 | — | — |
| 2019-07-19 | $8.55 | $8.55 | 264,700 | — | — |
| 2019-07-18 | $8.59 | $8.59 | 166,500 | — | — |
| 2019-07-17 | $8.40 | $8.40 | 163,100 | — | — |
| 2019-07-16 | $8.41 | $8.41 | 212,000 | — | — |
| 2019-07-15 | $8.95 | $8.95 | 368,800 | — | — |
| 2019-07-12 | $9.07 | $9.07 | 658,900 | — | — |
| 2019-07-11 | $7.99 | $7.99 | 357,600 | — | — |
| 2019-07-10 | $8.84 | $8.84 | 149,600 | — | — |
| 2019-07-09 | $9.14 | $9.14 | 307,600 | — | — |
| 2019-07-08 | $9.06 | $9.06 | 453,200 | — | — |
| 2019-07-05 | $9.23 | $9.23 | 245,900 | — | — |
| 2019-07-03 | $9.20 | $9.20 | 77,200 | — | — |
| 2019-07-02 | $9.11 | $9.11 | 197,600 | — | — |
| 2019-07-01 | $9.44 | $9.44 | 178,300 | — | — |
| 2019-06-28 | $9.10 | $9.10 | 269,100 | — | — |
| 2019-06-27 | $9.62 | $9.62 | 281,400 | — | — |
| 2019-06-26 | $9.30 | $9.30 | 302,100 | — | — |
| 2019-06-25 | $9.33 | $9.33 | 122,500 | — | — |
| 2019-06-24 | $9.59 | $9.59 | 115,100 | — | — |
| 2019-06-21 | $10.01 | $10.01 | 274,400 | — | — |
| 2019-06-20 | $10.14 | $10.14 | 534,600 | — | — |
| 2019-06-19 | $10.91 | $10.91 | 157,800 | — | — |
| 2019-06-18 | $11.65 | $11.65 | 40,100 | — | — |
| 2019-06-17 | $11.72 | $11.72 | 107,200 | — | — |
| 2019-06-14 | $11.01 | $11.01 | 51,600 | — | — |
| 2019-06-13 | $11.66 | $11.66 | 94,400 | — | — |
| 2019-06-12 | $10.94 | $10.94 | 63,200 | — | — |
| 2019-06-11 | $10.62 | $10.62 | 135,600 | — | — |
| 2019-06-10 | $10.89 | $10.89 | 81,600 | — | — |
| 2019-06-07 | $10.98 | $10.98 | 69,600 | — | — |
| 2019-06-06 | $11.04 | $11.04 | 140,500 | — | — |
| 2019-06-05 | $11.31 | $11.31 | 185,500 | — | — |
| 2019-06-04 | $12.25 | $12.25 | 135,700 | — | — |
| 2019-06-03 | $12.35 | $12.35 | 178,600 | — | — |
| 2019-05-31 | $12.13 | $12.13 | 174,300 | — | — |
| 2019-05-30 | $12.47 | $12.47 | 201,700 | — | — |
| 2019-05-29 | $12.28 | $12.28 | 214,700 | — | — |
| 2019-05-28 | $13.08 | $13.08 | 295,500 | — | — |
| 2019-05-24 | $12.27 | $12.27 | 194,700 | — | — |
| 2019-05-23 | $12.33 | $12.33 | 267,100 | — | — |
| 2019-05-22 | $11.99 | $11.99 | 151,000 | — | — |
| 2019-05-21 | $11.58 | $11.58 | 102,900 | — | — |
| 2019-05-20 | $11.69 | $11.69 | 171,500 | — | — |
| 2019-05-17 | $11.50 | $11.50 | 142,300 | — | — |
| 2019-05-16 | $11.26 | $11.26 | 115,200 | — | — |
| 2019-05-15 | $11.09 | $11.09 | 74,600 | — | — |
| 2019-05-14 | $11.01 | $11.01 | 111,500 | — | — |
| 2019-05-13 | $10.74 | $10.74 | 580,200 | — | — |
| 2019-05-10 | $11.13 | $11.13 | 71,600 | — | — |
| 2019-05-09 | $11.08 | $11.08 | 131,200 | — | — |
| 2019-05-08 | $11.05 | $11.05 | 90,400 | — | — |
| 2019-05-07 | $11.09 | $11.09 | 97,600 | — | — |
| 2019-05-06 | $11.48 | $11.48 | 71,900 | — | — |
| 2019-05-03 | $11.18 | $11.18 | 81,800 | — | — |
| 2019-05-02 | $11.40 | $11.40 | 99,700 | — | — |
| 2019-05-01 | $11.00 | $11.00 | 106,200 | — | — |
| 2019-04-30 | $11.02 | $11.02 | 139,900 | — | — |
| 2019-04-29 | $11.03 | $11.03 | 79,000 | — | — |
| 2019-04-26 | $11.47 | $11.47 | 141,700 | — | — |
| 2019-04-25 | $11.21 | $11.21 | 139,100 | — | — |
| 2019-04-24 | $11.47 | $11.47 | 185,200 | — | — |
| 2019-04-23 | $11.68 | $11.68 | 701,400 | — | — |
| 2019-04-22 | $11.34 | $11.34 | 160,200 | — | — |
| 2019-04-18 | $11.34 | $11.34 | 166,100 | — | — |
| 2019-04-17 | $11.88 | $11.88 | 257,800 | — | — |
| 2019-04-16 | $12.04 | $12.04 | 196,700 | — | — |
| 2019-04-15 | $13.00 | $13.00 | 195,500 | — | — |
| 2019-04-12 | $13.09 | $13.09 | 172,600 | — | — |
| 2019-04-11 | $14.09 | $14.09 | 102,300 | — | — |
| 2019-04-10 | $14.41 | $14.41 | 89,800 | — | — |
| 2019-04-09 | $14.23 | $14.23 | 200,900 | — | — |
| 2019-04-08 | $15.10 | $15.10 | 157,500 | — | — |
| 2019-04-05 | $15.33 | $15.33 | 112,600 | — | — |
| 2019-04-04 | $15.55 | $15.55 | 240,800 | — | — |
| 2019-04-03 | $15.41 | $15.41 | 271,800 | — | — |
| 2019-04-02 | $15.00 | $15.00 | 221,800 | — | — |
| 2019-04-01 | $14.28 | $14.28 | 168,400 | — | — |
| 2019-03-29 | $13.87 | $13.87 | 307,000 | — | — |
| 2019-03-28 | $14.14 | $14.14 | 100,400 | — | — |
| 2019-03-27 | $14.56 | $14.56 | 220,100 | — | — |
| 2019-03-26 | $15.03 | $15.03 | 149,300 | — | — |
| 2019-03-25 | $14.76 | $14.76 | 198,700 | — | — |
| 2019-03-22 | $15.00 | $15.00 | 247,800 | — | — |
| 2019-03-21 | $15.03 | $15.03 | 117,600 | — | — |
| 2019-03-20 | $14.99 | $14.99 | 214,600 | — | — |
| 2019-03-19 | $15.05 | $15.05 | 113,200 | — | — |
| 2019-03-18 | $15.02 | $15.02 | 139,300 | — | — |
| 2019-03-15 | $15.18 | $15.18 | 227,400 | — | — |
| 2019-03-14 | $15.03 | $15.03 | 253,000 | — | — |
| 2019-03-13 | $15.44 | $15.44 | 293,500 | — | — |
| 2019-03-12 | $15.36 | $15.36 | 254,000 | — | — |
| 2019-03-11 | $14.76 | $14.76 | 145,800 | — | — |
| 2019-03-08 | $14.68 | $14.68 | 177,300 | — | — |
| 2019-03-07 | $14.58 | $14.58 | 211,400 | — | — |
| 2019-03-06 | $13.76 | $13.76 | 403,400 | — | — |
| 2019-03-05 | $14.04 | $14.04 | 125,300 | — | — |
| 2019-03-04 | $14.69 | $14.69 | 258,400 | — | — |
| 2019-03-01 | $14.40 | $14.40 | 227,300 | — | — |
| 2019-02-28 | $13.32 | $13.32 | 221,200 | — | — |
| 2019-02-27 | $13.10 | $13.10 | 106,200 | — | — |
| 2019-02-26 | $13.34 | $13.34 | 102,300 | — | — |
| 2019-02-25 | $13.64 | $13.64 | 158,400 | — | — |
| 2019-02-22 | $12.55 | $12.55 | 129,300 | — | — |
| 2019-02-21 | $12.61 | $12.61 | 149,400 | — | — |
| 2019-02-20 | $12.72 | $12.72 | 3,046,800 | — | — |
| 2019-02-19 | $12.50 | $12.50 | 331,600 | — | — |
| 2019-02-15 | $14.00 | $14.00 | 154,000 | — | — |
| 2019-02-14 | $14.20 | $14.20 | 102,700 | — | — |
| 2019-02-13 | $14.86 | $14.86 | 91,700 | — | — |
| 2019-02-12 | $15.05 | $15.05 | 63,000 | — | — |
| 2019-02-11 | $14.85 | $14.85 | 57,200 | — | — |
| 2019-02-08 | $15.01 | $15.01 | 81,500 | — | — |
| 2019-02-07 | $15.16 | $15.16 | 115,600 | — | — |
| 2019-02-06 | $15.03 | $15.03 | 557,900 | — | — |
| 2019-02-05 | $15.40 | $15.40 | 133,500 | — | — |
| 2019-02-04 | $16.83 | $16.83 | 160,700 | — | — |
| 2019-02-01 | $16.67 | $16.67 | 320,400 | — | — |
| 2019-01-31 | $15.76 | $15.76 | 190,000 | — | — |
| 2019-01-30 | $14.94 | $14.94 | 109,300 | — | — |
| 2019-01-29 | $14.63 | $14.63 | 63,100 | — | — |
| 2019-01-28 | $14.70 | $14.70 | 62,400 | — | — |
| 2019-01-25 | $15.24 | $15.24 | 159,100 | — | — |
| 2019-01-24 | $14.61 | $14.61 | 126,400 | — | — |
| 2019-01-23 | $15.17 | $15.17 | 106,500 | — | — |
| 2019-01-22 | $15.59 | $15.59 | 278,000 | — | — |
| 2019-01-18 | $15.43 | $15.43 | 199,800 | — | — |
| 2019-01-17 | $15.22 | $15.22 | 238,300 | — | — |
| 2019-01-16 | $15.20 | $15.20 | 182,200 | — | — |
| 2019-01-15 | $15.10 | $15.10 | 157,500 | — | — |
| 2019-01-14 | $14.42 | $14.42 | 161,000 | — | — |
| 2019-01-11 | $15.41 | $15.41 | 235,800 | — | — |
| 2019-01-10 | $14.93 | $14.93 | 644,600 | — | — |
| 2019-01-09 | $16.31 | $16.31 | 351,900 | — | — |
| 2019-01-08 | $16.73 | $16.73 | 585,500 | — | — |
| 2019-01-07 | $17.71 | $17.71 | 196,700 | — | — |
| 2019-01-04 | $18.48 | $18.48 | 164,200 | — | — |
| 2019-01-03 | $17.74 | $17.74 | 312,500 | — | — |
| 2019-01-02 | $17.48 | $17.48 | 464,200 | — | — |