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
- 2018-12-14 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 | $9.77 | $9.77 | 1,324,200 | — | — |
| 2019-12-30 | $9.73 | $9.73 | 1,418,900 | — | — |
| 2019-12-27 | $9.41 | $9.41 | 850,000 | — | — |
| 2019-12-26 | $9.71 | $9.71 | 2,043,800 | — | — |
| 2019-12-24 | $9.51 | $9.51 | 619,900 | — | — |
| 2019-12-23 | $9.04 | $9.04 | 807,700 | — | — |
| 2019-12-20 | $9.17 | $9.17 | 751,700 | — | — |
| 2019-12-19 | $9.15 | $9.15 | 689,100 | — | — |
| 2019-12-18 | $9.44 | $9.44 | 843,100 | — | — |
| 2019-12-17 | $9.75 | $9.75 | 566,400 | — | — |
| 2019-12-16 | $9.92 | $9.92 | 1,197,300 | — | — |
| 2019-12-13 | $9.91 | $9.91 | 2,071,100 | — | — |
| 2019-12-12 | $10.04 | $10.04 | 696,100 | — | — |
| 2019-12-11 | $10.21 | $10.21 | 2,427,500 | — | — |
| 2019-12-10 | $9.37 | $9.37 | 2,412,500 | — | — |
| 2019-12-09 | $9.42 | $9.42 | 1,763,800 | — | — |
| 2019-12-06 | $9.43 | $9.43 | 1,022,300 | — | — |
| 2019-12-05 | $9.35 | $9.35 | 917,700 | — | — |
| 2019-12-04 | $9.24 | $9.24 | 621,700 | — | — |
| 2019-12-03 | $9.19 | $9.19 | 745,200 | — | — |
| 2019-12-02 | $9.48 | $9.48 | 1,170,100 | — | — |
| 2019-11-29 | $9.50 | $9.50 | 1,318,100 | — | — |
| 2019-11-27 | $9.15 | $9.15 | 2,445,100 | — | — |
| 2019-11-26 | $7.84 | $7.84 | 1,094,400 | — | — |
| 2019-11-25 | $8.08 | $8.08 | 256,200 | — | — |
| 2019-11-22 | $7.97 | $7.97 | 315,100 | — | — |
| 2019-11-21 | $8.02 | $8.02 | 262,800 | — | — |
| 2019-11-20 | $8.52 | $8.52 | 580,300 | — | — |
| 2019-11-19 | $8.86 | $8.86 | 629,400 | — | — |
| 2019-11-18 | $8.63 | $8.63 | 357,000 | — | — |
| 2019-11-15 | $8.60 | $8.60 | 310,100 | — | — |
| 2019-11-14 | $8.55 | $8.55 | 358,500 | — | — |
| 2019-11-13 | $8.87 | $8.87 | 349,600 | — | — |
| 2019-11-12 | $9.27 | $9.27 | 566,600 | — | — |
| 2019-11-11 | $9.56 | $9.56 | 489,600 | — | — |
| 2019-11-08 | $8.93 | $8.93 | 235,500 | — | — |
| 2019-11-07 | $8.90 | $8.90 | 223,500 | — | — |
| 2019-11-06 | $8.84 | $8.84 | 127,300 | — | — |
| 2019-11-05 | $9.00 | $9.00 | 239,400 | — | — |
| 2019-11-04 | $8.96 | $8.96 | 178,300 | — | — |
| 2019-11-01 | $8.95 | $8.95 | 117,600 | — | — |
| 2019-10-31 | $8.85 | $8.85 | 139,100 | — | — |
| 2019-10-30 | $9.04 | $9.04 | 96,500 | — | — |
| 2019-10-29 | $9.10 | $9.10 | 329,600 | — | — |
| 2019-10-28 | $9.15 | $9.15 | 288,400 | — | — |
| 2019-10-25 | $8.99 | $8.99 | 209,100 | — | — |
| 2019-10-24 | $8.83 | $8.83 | 285,000 | — | — |
| 2019-10-23 | $8.80 | $8.80 | 379,500 | — | — |
| 2019-10-22 | $8.80 | $8.80 | 315,500 | — | — |
| 2019-10-21 | $8.99 | $8.99 | 147,100 | — | — |
| 2019-10-18 | $9.10 | $9.10 | 143,400 | — | — |
| 2019-10-17 | $9.09 | $9.09 | 169,500 | — | — |
| 2019-10-16 | $8.96 | $8.96 | 294,300 | — | — |
| 2019-10-15 | $9.02 | $9.02 | 210,300 | — | — |
| 2019-10-14 | $8.96 | $8.96 | 131,900 | — | — |
| 2019-10-11 | $8.87 | $8.87 | 164,100 | — | — |
| 2019-10-10 | $8.92 | $8.92 | 170,500 | — | — |
| 2019-10-09 | $8.78 | $8.78 | 158,900 | — | — |
| 2019-10-08 | $8.57 | $8.57 | 105,300 | — | — |
| 2019-10-07 | $8.60 | $8.60 | 45,600 | — | — |
| 2019-10-04 | $8.76 | $8.76 | 61,200 | — | — |
| 2019-10-03 | $8.68 | $8.68 | 83,800 | — | — |
| 2019-10-02 | $8.36 | $8.36 | 220,700 | — | — |
| 2019-10-01 | $8.61 | $8.61 | 238,700 | — | — |
| 2019-09-30 | $8.90 | $8.90 | 164,400 | — | — |
| 2019-09-27 | $8.90 | $8.90 | 355,000 | — | — |
| 2019-09-26 | $9.00 | $9.00 | 249,500 | — | — |
| 2019-09-25 | $9.38 | $9.38 | 131,600 | — | — |
| 2019-09-24 | $9.23 | $9.23 | 164,100 | — | — |
| 2019-09-23 | $9.44 | $9.44 | 111,100 | — | — |
| 2019-09-20 | $9.77 | $9.77 | 358,000 | — | — |
| 2019-09-19 | $9.40 | $9.40 | 92,000 | — | — |
| 2019-09-18 | $9.50 | $9.50 | 187,800 | — | — |
| 2019-09-17 | $9.64 | $9.64 | 151,300 | — | — |
| 2019-09-16 | $9.60 | $9.60 | 89,400 | — | — |
| 2019-09-13 | $9.62 | $9.62 | 80,700 | — | — |
| 2019-09-12 | $9.60 | $9.60 | 99,900 | — | — |
| 2019-09-11 | $9.99 | $9.99 | 300,100 | — | — |
| 2019-09-10 | $9.93 | $9.93 | 1,180,100 | — | — |
| 2019-09-09 | $9.99 | $9.99 | 774,200 | — | — |
| 2019-09-06 | $9.90 | $9.90 | 348,900 | — | — |
| 2019-09-05 | $10.47 | $10.47 | 232,400 | — | — |
| 2019-09-04 | $9.63 | $9.63 | 135,700 | — | — |
| 2019-09-03 | $9.81 | $9.81 | 220,100 | — | — |
| 2019-08-30 | $9.96 | $9.96 | 331,500 | — | — |
| 2019-08-29 | $9.28 | $9.28 | 542,500 | — | — |
| 2019-08-28 | $9.44 | $9.44 | 512,100 | — | — |
| 2019-08-27 | $9.84 | $9.84 | 286,000 | — | — |
| 2019-08-26 | $10.01 | $10.01 | 277,800 | — | — |
| 2019-08-23 | $9.99 | $9.99 | 318,500 | — | — |
| 2019-08-22 | $10.60 | $10.60 | 312,800 | — | — |
| 2019-08-21 | $10.65 | $10.65 | 222,200 | — | — |
| 2019-08-20 | $10.17 | $10.17 | 95,100 | — | — |
| 2019-08-19 | $10.29 | $10.29 | 202,800 | — | — |
| 2019-08-16 | $10.48 | $10.48 | 172,000 | — | — |
| 2019-08-15 | $10.00 | $10.00 | 126,900 | — | — |
| 2019-08-14 | $9.87 | $9.87 | 247,600 | — | — |
| 2019-08-13 | $10.00 | $10.00 | 113,800 | — | — |
| 2019-08-12 | $9.75 | $9.75 | 295,600 | — | — |
| 2019-08-09 | $10.28 | $10.28 | 90,500 | — | — |
| 2019-08-08 | $10.30 | $10.30 | 113,400 | — | — |
| 2019-08-07 | $10.22 | $10.22 | 68,900 | — | — |
| 2019-08-06 | $10.17 | $10.17 | 124,600 | — | — |
| 2019-08-05 | $10.04 | $10.04 | 245,200 | — | — |
| 2019-08-02 | $10.50 | $10.50 | 231,200 | — | — |
| 2019-08-01 | $10.81 | $10.81 | 323,000 | — | — |
| 2019-07-31 | $10.74 | $10.74 | 340,600 | — | — |
| 2019-07-30 | $10.82 | $10.82 | 352,700 | — | — |
| 2019-07-29 | $10.85 | $10.85 | 271,600 | — | — |
| 2019-07-26 | $10.84 | $10.84 | 295,600 | — | — |
| 2019-07-25 | $10.93 | $10.93 | 498,800 | — | — |
| 2019-07-24 | $11.42 | $11.42 | 362,000 | — | — |
| 2019-07-23 | $11.37 | $11.37 | 476,000 | — | — |
| 2019-07-22 | $10.89 | $10.89 | 1,026,300 | — | — |
| 2019-07-19 | $11.21 | $11.21 | 2,449,800 | — | — |
| 2019-07-18 | $11.54 | $11.54 | 905,800 | — | — |
| 2019-07-17 | $11.15 | $11.15 | 1,018,700 | — | — |
| 2019-07-16 | $11.17 | $11.17 | 857,500 | — | — |
| 2019-07-15 | $10.95 | $10.95 | 254,300 | — | — |
| 2019-07-12 | $11.26 | $11.26 | 301,900 | — | — |
| 2019-07-11 | $11.31 | $11.31 | 461,200 | — | — |
| 2019-07-10 | $11.24 | $11.24 | 322,300 | — | — |
| 2019-07-09 | $11.40 | $11.40 | 348,700 | — | — |
| 2019-07-08 | $11.52 | $11.52 | 354,700 | — | — |
| 2019-07-05 | $11.44 | $11.44 | 298,500 | — | — |
| 2019-07-03 | $11.60 | $11.60 | 354,200 | — | — |
| 2019-07-02 | $11.71 | $11.71 | 316,500 | — | — |
| 2019-07-01 | $11.52 | $11.52 | 1,101,500 | — | — |
| 2019-06-28 | $11.75 | $11.75 | 1,342,800 | — | — |
| 2019-06-27 | $11.90 | $11.90 | 5,559,400 | — | — |
| 2019-06-26 | $11.06 | $11.06 | 934,300 | — | — |
| 2019-06-25 | $10.70 | $10.70 | 1,891,500 | — | — |
| 2019-06-24 | $10.79 | $10.79 | 2,204,300 | — | — |
| 2019-06-21 | $13.79 | $13.79 | 81,200 | — | — |
| 2019-06-20 | $14.20 | $14.20 | 64,400 | — | — |
| 2019-06-19 | $13.86 | $13.86 | 65,300 | — | — |
| 2019-06-18 | $13.98 | $13.98 | 99,400 | — | — |
| 2019-06-17 | $13.67 | $13.67 | 108,200 | — | — |
| 2019-06-14 | $14.35 | $14.35 | 229,700 | — | — |
| 2019-06-13 | $14.53 | $14.53 | 103,600 | — | — |
| 2019-06-12 | $14.38 | $14.38 | 91,600 | — | — |
| 2019-06-11 | $14.14 | $14.14 | 194,900 | — | — |
| 2019-06-10 | $14.50 | $14.50 | 184,800 | — | — |
| 2019-06-07 | $13.58 | $13.58 | 116,400 | — | — |
| 2019-06-06 | $14.14 | $14.14 | 152,200 | — | — |
| 2019-06-05 | $14.45 | $14.45 | 186,300 | — | — |
| 2019-06-04 | $15.60 | $15.60 | 151,800 | — | — |
| 2019-06-03 | $14.89 | $14.89 | 198,400 | — | — |
| 2019-05-31 | $16.07 | $16.07 | 91,400 | — | — |
| 2019-05-30 | $16.50 | $16.50 | 163,600 | — | — |
| 2019-05-29 | $15.71 | $15.71 | 84,700 | — | — |
| 2019-05-28 | $16.27 | $16.27 | 119,000 | — | — |
| 2019-05-24 | $16.27 | $16.27 | 37,300 | — | — |
| 2019-05-23 | $16.40 | $16.40 | 141,000 | — | — |
| 2019-05-22 | $17.66 | $17.66 | 140,300 | — | — |
| 2019-05-21 | $17.57 | $17.57 | 191,100 | — | — |
| 2019-05-20 | $16.43 | $16.43 | 76,000 | — | — |
| 2019-05-17 | $16.28 | $16.28 | 144,500 | — | — |
| 2019-05-16 | $18.82 | $18.82 | 115,600 | — | — |
| 2019-05-15 | $19.95 | $19.95 | 83,600 | — | — |
| 2019-05-14 | $19.80 | $19.80 | 239,300 | — | — |
| 2019-05-13 | $20.60 | $20.60 | 122,100 | — | — |
| 2019-05-10 | $20.44 | $20.44 | 59,300 | — | — |
| 2019-05-09 | $20.74 | $20.74 | 156,800 | — | — |
| 2019-05-08 | $21.39 | $21.39 | 42,500 | — | — |
| 2019-05-07 | $21.47 | $21.47 | 42,600 | — | — |
| 2019-05-06 | $21.23 | $21.23 | 108,200 | — | — |
| 2019-05-03 | $22.18 | $22.18 | 260,600 | — | — |
| 2019-05-02 | $19.96 | $19.96 | 36,300 | — | — |
| 2019-05-01 | $19.78 | $19.78 | 28,800 | — | — |
| 2019-04-30 | $19.87 | $19.87 | 61,200 | — | — |
| 2019-04-29 | $20.02 | $20.02 | 159,100 | — | — |
| 2019-04-26 | $19.60 | $19.60 | 86,700 | — | — |
| 2019-04-25 | $20.74 | $20.74 | 40,300 | — | — |
| 2019-04-24 | $20.83 | $20.83 | 37,200 | — | — |
| 2019-04-23 | $21.08 | $21.08 | 69,600 | — | — |
| 2019-04-22 | $22.81 | $22.81 | 130,200 | — | — |
| 2019-04-18 | $24.10 | $24.10 | 292,900 | — | — |
| 2019-04-17 | $20.70 | $20.70 | 181,900 | — | — |
| 2019-04-16 | $22.69 | $22.69 | 427,600 | — | — |
| 2019-04-15 | $17.20 | $17.20 | 40,900 | — | — |
| 2019-04-12 | $17.03 | $17.03 | 32,600 | — | — |
| 2019-04-11 | $17.25 | $17.25 | 58,800 | — | — |
| 2019-04-10 | $17.10 | $17.10 | 49,300 | — | — |
| 2019-04-09 | $17.27 | $17.27 | 60,600 | — | — |
| 2019-04-08 | $16.97 | $16.97 | 92,300 | — | — |
| 2019-04-05 | $15.90 | $15.90 | 24,600 | — | — |
| 2019-04-04 | $15.50 | $15.50 | 45,000 | — | — |
| 2019-04-03 | $15.32 | $15.32 | 55,700 | — | — |
| 2019-04-02 | $15.60 | $15.60 | 28,100 | — | — |
| 2019-04-01 | $15.95 | $15.95 | 41,600 | — | — |
| 2019-03-29 | $15.35 | $15.35 | 58,900 | — | — |
| 2019-03-28 | $15.00 | $15.00 | 29,800 | — | — |
| 2019-03-27 | $15.50 | $15.50 | 33,600 | — | — |
| 2019-03-26 | $15.98 | $15.98 | 38,000 | — | — |
| 2019-03-25 | $16.10 | $16.10 | 53,500 | — | — |
| 2019-03-22 | $16.75 | $16.75 | 65,300 | — | — |
| 2019-03-21 | $16.99 | $16.99 | 102,400 | — | — |
| 2019-03-20 | $16.43 | $16.43 | 178,400 | — | — |
| 2019-03-19 | $17.25 | $17.25 | 122,000 | — | — |
| 2019-03-18 | $16.51 | $16.51 | 95,400 | — | — |
| 2019-03-15 | $14.60 | $14.60 | 103,800 | — | — |
| 2019-03-14 | $12.80 | $12.80 | 106,100 | — | — |
| 2019-03-13 | $14.49 | $14.49 | 50,800 | — | — |
| 2019-03-12 | $15.30 | $15.30 | 15,900 | — | — |
| 2019-03-11 | $15.09 | $15.09 | 34,000 | — | — |
| 2019-03-08 | $14.51 | $14.51 | 77,200 | — | — |
| 2019-03-07 | $15.76 | $15.76 | 53,500 | — | — |
| 2019-03-06 | $16.99 | $16.99 | 92,100 | — | — |
| 2019-03-05 | $17.46 | $17.46 | 43,100 | — | — |
| 2019-03-04 | $17.16 | $17.16 | 56,100 | — | — |
| 2019-03-01 | $16.93 | $16.93 | 33,000 | — | — |
| 2019-02-28 | $16.83 | $16.83 | 52,800 | — | — |
| 2019-02-27 | $16.64 | $16.64 | 33,900 | — | — |
| 2019-02-26 | $16.37 | $16.37 | 62,800 | — | — |
| 2019-02-25 | $16.90 | $16.90 | 165,600 | — | — |
| 2019-02-22 | $16.12 | $16.12 | 112,000 | — | — |
| 2019-02-21 | $14.51 | $14.51 | 28,300 | — | — |
| 2019-02-20 | $14.52 | $14.52 | 101,000 | — | — |
| 2019-02-19 | $13.28 | $13.28 | 60,500 | — | — |
| 2019-02-15 | $12.75 | $12.75 | 59,800 | — | — |
| 2019-02-14 | $12.60 | $12.60 | 26,200 | — | — |
| 2019-02-13 | $12.75 | $12.75 | 59,900 | — | — |
| 2019-02-12 | $12.68 | $12.68 | 4,500 | — | — |
| 2019-02-11 | $12.54 | $12.54 | 8,500 | — | — |
| 2019-02-08 | $12.98 | $12.98 | 20,200 | — | — |
| 2019-02-07 | $12.41 | $12.41 | 11,100 | — | — |
| 2019-02-06 | $13.00 | $13.00 | 33,500 | — | — |
| 2019-02-05 | $13.35 | $13.35 | 14,300 | — | — |
| 2019-02-04 | $13.00 | $13.00 | 19,300 | — | — |
| 2019-02-01 | $12.56 | $12.56 | 3,100 | — | — |
| 2019-01-31 | $12.70 | $12.70 | 38,700 | — | — |
| 2019-01-30 | $12.61 | $12.61 | 30,200 | — | — |
| 2019-01-29 | $12.56 | $12.56 | 43,200 | — | — |
| 2019-01-28 | $12.36 | $12.36 | 45,800 | — | — |
| 2019-01-25 | $12.64 | $12.64 | 70,600 | — | — |
| 2019-01-24 | $13.50 | $13.50 | 71,400 | — | — |
| 2019-01-23 | $12.63 | $12.63 | 37,500 | — | — |
| 2019-01-22 | $12.20 | $12.20 | 142,500 | — | — |
| 2019-01-18 | $13.34 | $13.34 | 66,900 | — | — |
| 2019-01-17 | $12.60 | $12.60 | 162,900 | — | — |
| 2019-01-16 | $13.50 | $13.50 | 168,200 | — | — |
| 2019-01-15 | $12.30 | $12.30 | 220,400 | — | — |
| 2019-01-14 | $10.05 | $10.05 | 84,700 | — | — |
| 2019-01-11 | $11.08 | $11.08 | 61,100 | — | — |
| 2019-01-10 | $11.27 | $11.27 | 49,700 | — | — |
| 2019-01-09 | $12.12 | $12.12 | 67,100 | — | — |
| 2019-01-08 | $13.18 | $13.18 | 59,200 | — | — |
| 2019-01-07 | $13.79 | $13.79 | 7,000 | — | — |
| 2019-01-04 | $14.00 | $14.00 | 30,400 | — | — |
| 2019-01-03 | $14.57 | $14.57 | 21,000 | — | — |
| 2019-01-02 | $14.78 | $14.78 | 36,000 | — | — |