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
- 2018-03-15 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 | $10.10 | $10.10 | 155,100 | — | — |
| 2019-12-30 | $9.85 | $9.85 | 166,300 | — | — |
| 2019-12-27 | $10.65 | $10.65 | 97,800 | — | — |
| 2019-12-26 | $10.79 | $10.79 | 100,100 | — | — |
| 2019-12-24 | $10.18 | $10.18 | 55,300 | — | — |
| 2019-12-23 | $9.86 | $9.86 | 82,600 | — | — |
| 2019-12-20 | $9.43 | $9.43 | 240,600 | — | — |
| 2019-12-19 | $8.77 | $8.77 | 106,300 | — | — |
| 2019-12-18 | $8.36 | $8.36 | 38,400 | — | — |
| 2019-12-17 | $8.35 | $8.35 | 115,700 | — | — |
| 2019-12-16 | $8.65 | $8.65 | 64,700 | — | — |
| 2019-12-13 | $8.65 | $8.65 | 76,300 | — | — |
| 2019-12-12 | $8.94 | $8.94 | 65,100 | — | — |
| 2019-12-11 | $8.81 | $8.81 | 67,500 | — | — |
| 2019-12-10 | $8.55 | $8.55 | 95,200 | — | — |
| 2019-12-09 | $8.18 | $8.18 | 58,300 | — | — |
| 2019-12-06 | $8.22 | $8.22 | 72,700 | — | — |
| 2019-12-05 | $7.79 | $7.79 | 70,300 | — | — |
| 2019-12-04 | $7.91 | $7.91 | 127,200 | — | — |
| 2019-12-03 | $8.21 | $8.21 | 91,000 | — | — |
| 2019-12-02 | $8.06 | $8.06 | 133,000 | — | — |
| 2019-11-29 | $8.27 | $8.27 | 70,000 | — | — |
| 2019-11-27 | $8.39 | $8.39 | 77,700 | — | — |
| 2019-11-26 | $8.68 | $8.68 | 114,900 | — | — |
| 2019-11-25 | $9.52 | $9.52 | 259,100 | — | — |
| 2019-11-22 | $8.78 | $8.78 | 244,500 | — | — |
| 2019-11-21 | $7.97 | $7.97 | 82,300 | — | — |
| 2019-11-20 | $7.78 | $7.78 | 129,500 | — | — |
| 2019-11-19 | $7.57 | $7.57 | 54,100 | — | — |
| 2019-11-18 | $7.33 | $7.33 | 136,400 | — | — |
| 2019-11-15 | $7.65 | $7.65 | 87,400 | — | — |
| 2019-11-14 | $7.97 | $7.97 | 55,200 | — | — |
| 2019-11-13 | $7.99 | $7.99 | 89,300 | — | — |
| 2019-11-12 | $8.04 | $8.04 | 155,100 | — | — |
| 2019-11-11 | $7.63 | $7.63 | 93,800 | — | — |
| 2019-11-08 | $7.54 | $7.54 | 120,700 | — | — |
| 2019-11-07 | $7.60 | $7.60 | 168,700 | — | — |
| 2019-11-06 | $8.18 | $8.18 | 167,900 | — | — |
| 2019-11-05 | $8.36 | $8.36 | 139,100 | — | — |
| 2019-11-04 | $8.05 | $8.05 | 131,300 | — | — |
| 2019-11-01 | $8.15 | $8.15 | 104,400 | — | — |
| 2019-10-31 | $7.85 | $7.85 | 164,700 | — | — |
| 2019-10-30 | $7.51 | $7.51 | 163,200 | — | — |
| 2019-10-29 | $7.63 | $7.63 | 135,100 | — | — |
| 2019-10-28 | $7.86 | $7.86 | 142,800 | — | — |
| 2019-10-25 | $8.12 | $8.12 | 137,200 | — | — |
| 2019-10-24 | $7.88 | $7.88 | 249,600 | — | — |
| 2019-10-23 | $8.55 | $8.55 | 186,000 | — | — |
| 2019-10-22 | $8.83 | $8.83 | 571,500 | — | — |
| 2019-10-21 | $8.48 | $8.48 | 933,100 | — | — |
| 2019-10-18 | $8.44 | $8.44 | 182,600 | — | — |
| 2019-10-17 | $8.41 | $8.41 | 938,700 | — | — |
| 2019-10-16 | $8.12 | $8.12 | 1,116,700 | — | — |
| 2019-10-15 | $8.05 | $8.05 | 125,100 | — | — |
| 2019-10-14 | $8.01 | $8.01 | 156,000 | — | — |
| 2019-10-11 | $8.20 | $8.20 | 147,500 | — | — |
| 2019-10-10 | $8.00 | $8.00 | 105,800 | — | — |
| 2019-10-09 | $7.97 | $7.97 | 139,600 | — | — |
| 2019-10-08 | $8.13 | $8.13 | 211,600 | — | — |
| 2019-10-07 | $8.20 | $8.20 | 204,100 | — | — |
| 2019-10-04 | $8.79 | $8.79 | 87,400 | — | — |
| 2019-10-03 | $8.63 | $8.63 | 174,200 | — | — |
| 2019-10-02 | $8.17 | $8.17 | 232,900 | — | — |
| 2019-10-01 | $8.60 | $8.60 | 303,500 | — | — |
| 2019-09-30 | $9.10 | $9.10 | 505,000 | — | — |
| 2019-09-27 | $10.18 | $10.18 | 710,800 | — | — |
| 2019-09-26 | $8.81 | $8.81 | 246,800 | — | — |
| 2019-09-25 | $8.98 | $8.98 | 114,600 | — | — |
| 2019-09-24 | $8.86 | $8.86 | 120,300 | — | — |
| 2019-09-23 | $9.22 | $9.22 | 164,800 | — | — |
| 2019-09-20 | $8.79 | $8.79 | 1,435,100 | — | — |
| 2019-09-19 | $9.03 | $9.03 | 222,200 | — | — |
| 2019-09-18 | $9.25 | $9.25 | 243,300 | — | — |
| 2019-09-17 | $9.58 | $9.58 | 283,800 | — | — |
| 2019-09-16 | $9.39 | $9.39 | 156,100 | — | — |
| 2019-09-13 | $9.42 | $9.42 | 300,200 | — | — |
| 2019-09-12 | $9.12 | $9.12 | 156,500 | — | — |
| 2019-09-11 | $9.31 | $9.31 | 220,500 | — | — |
| 2019-09-10 | $8.82 | $8.82 | 225,000 | — | — |
| 2019-09-09 | $7.83 | $7.83 | 399,600 | — | — |
| 2019-09-06 | $7.61 | $7.61 | 117,200 | — | — |
| 2019-09-05 | $7.80 | $7.80 | 72,000 | — | — |
| 2019-09-04 | $7.46 | $7.46 | 79,800 | — | — |
| 2019-09-03 | $7.36 | $7.36 | 93,500 | — | — |
| 2019-08-30 | $7.81 | $7.81 | 174,200 | — | — |
| 2019-08-29 | $7.33 | $7.33 | 116,700 | — | — |
| 2019-08-28 | $6.76 | $6.76 | 109,400 | — | — |
| 2019-08-27 | $6.69 | $6.69 | 330,500 | — | — |
| 2019-08-26 | $6.67 | $6.67 | 121,200 | — | — |
| 2019-08-23 | $6.44 | $6.44 | 121,800 | — | — |
| 2019-08-22 | $6.80 | $6.80 | 67,400 | — | — |
| 2019-08-21 | $6.98 | $6.98 | 255,800 | — | — |
| 2019-08-20 | $7.12 | $7.12 | 70,200 | — | — |
| 2019-08-19 | $7.22 | $7.22 | 313,500 | — | — |
| 2019-08-16 | $7.38 | $7.38 | 157,900 | — | — |
| 2019-08-15 | $7.11 | $7.11 | 70,900 | — | — |
| 2019-08-14 | $7.00 | $7.00 | 154,700 | — | — |
| 2019-08-13 | $7.40 | $7.40 | 69,500 | — | — |
| 2019-08-12 | $7.10 | $7.10 | 218,000 | — | — |
| 2019-08-09 | $7.28 | $7.28 | 168,700 | — | — |
| 2019-08-08 | $7.46 | $7.46 | 307,100 | — | — |
| 2019-08-07 | $6.72 | $6.72 | 448,100 | — | — |
| 2019-08-06 | $6.75 | $6.75 | 137,700 | — | — |
| 2019-08-05 | $6.60 | $6.60 | 279,300 | — | — |
| 2019-08-02 | $6.84 | $6.84 | 129,500 | — | — |
| 2019-08-01 | $7.34 | $7.34 | 138,300 | — | — |
| 2019-07-31 | $7.91 | $7.91 | 162,400 | — | — |
| 2019-07-30 | $8.00 | $8.00 | 104,200 | — | — |
| 2019-07-29 | $8.05 | $8.05 | 70,400 | — | — |
| 2019-07-26 | $8.42 | $8.42 | 42,400 | — | — |
| 2019-07-25 | $8.29 | $8.29 | 35,700 | — | — |
| 2019-07-24 | $8.67 | $8.67 | 98,800 | — | — |
| 2019-07-23 | $8.35 | $8.35 | 58,900 | — | — |
| 2019-07-22 | $8.47 | $8.47 | 116,800 | — | — |
| 2019-07-19 | $8.17 | $8.17 | 64,600 | — | — |
| 2019-07-18 | $8.53 | $8.53 | 47,800 | — | — |
| 2019-07-17 | $8.45 | $8.45 | 81,900 | — | — |
| 2019-07-16 | $8.44 | $8.44 | 75,700 | — | — |
| 2019-07-15 | $8.33 | $8.33 | 176,400 | — | — |
| 2019-07-12 | $8.10 | $8.10 | 180,800 | — | — |
| 2019-07-11 | $8.52 | $8.52 | 94,700 | — | — |
| 2019-07-10 | $8.50 | $8.50 | 127,400 | — | — |
| 2019-07-09 | $8.59 | $8.59 | 46,400 | — | — |
| 2019-07-08 | $8.56 | $8.56 | 70,100 | — | — |
| 2019-07-05 | $8.70 | $8.70 | 147,100 | — | — |
| 2019-07-03 | $8.33 | $8.33 | 45,800 | — | — |
| 2019-07-02 | $8.17 | $8.17 | 135,800 | — | — |
| 2019-07-01 | $7.94 | $7.94 | 220,600 | — | — |
| 2019-06-28 | $7.95 | $7.95 | 1,008,200 | — | — |
| 2019-06-27 | $7.73 | $7.73 | 151,700 | — | — |
| 2019-06-26 | $7.29 | $7.29 | 403,000 | — | — |
| 2019-06-25 | $9.47 | $9.47 | 161,700 | — | — |
| 2019-06-24 | $9.27 | $9.27 | 195,300 | — | — |
| 2019-06-21 | $9.44 | $9.44 | 201,200 | — | — |
| 2019-06-20 | $9.27 | $9.27 | 179,100 | — | — |
| 2019-06-19 | $9.28 | $9.28 | 93,900 | — | — |
| 2019-06-18 | $9.29 | $9.29 | 177,000 | — | — |
| 2019-06-17 | $9.05 | $9.05 | 1,518,300 | — | — |
| 2019-06-14 | $8.28 | $8.28 | 484,100 | — | — |
| 2019-06-13 | $8.54 | $8.54 | 129,000 | — | — |
| 2019-06-12 | $8.29 | $8.29 | 239,500 | — | — |
| 2019-06-11 | $7.79 | $7.79 | 216,200 | — | — |
| 2019-06-10 | $8.01 | $8.01 | 199,300 | — | — |
| 2019-06-07 | $8.06 | $8.06 | 192,000 | — | — |
| 2019-06-06 | $7.99 | $7.99 | 101,900 | — | — |
| 2019-06-05 | $8.01 | $8.01 | 207,400 | — | — |
| 2019-06-04 | $8.02 | $8.02 | 283,300 | — | — |
| 2019-06-03 | $7.71 | $7.71 | 242,300 | — | — |
| 2019-05-31 | $8.48 | $8.48 | 101,700 | — | — |
| 2019-05-30 | $8.74 | $8.74 | 69,500 | — | — |
| 2019-05-29 | $8.71 | $8.71 | 73,800 | — | — |
| 2019-05-28 | $8.90 | $8.90 | 118,500 | — | — |
| 2019-05-24 | $8.96 | $8.96 | 117,200 | — | — |
| 2019-05-23 | $9.04 | $9.04 | 128,800 | — | — |
| 2019-05-22 | $9.52 | $9.52 | 37,300 | — | — |
| 2019-05-21 | $9.69 | $9.69 | 81,000 | — | — |
| 2019-05-20 | $9.64 | $9.64 | 91,900 | — | — |
| 2019-05-17 | $9.46 | $9.46 | 168,600 | — | — |
| 2019-05-16 | $9.93 | $9.93 | 117,100 | — | — |
| 2019-05-15 | $9.73 | $9.73 | 134,800 | — | — |
| 2019-05-14 | $9.97 | $9.97 | 87,300 | — | — |
| 2019-05-13 | $10.08 | $10.08 | 88,200 | — | — |
| 2019-05-10 | $10.85 | $10.85 | 64,800 | — | — |
| 2019-05-09 | $11.00 | $11.00 | 76,500 | — | — |
| 2019-05-08 | $11.02 | $11.02 | 139,900 | — | — |
| 2019-05-07 | $10.95 | $10.95 | 215,600 | — | — |
| 2019-05-06 | $10.53 | $10.53 | 46,100 | — | — |
| 2019-05-03 | $10.53 | $10.53 | 132,800 | — | — |
| 2019-05-02 | $9.96 | $9.96 | 151,900 | — | — |
| 2019-05-01 | $10.04 | $10.04 | 147,500 | — | — |
| 2019-04-30 | $9.72 | $9.72 | 170,600 | — | — |
| 2019-04-29 | $10.49 | $10.49 | 105,800 | — | — |
| 2019-04-26 | $10.88 | $10.88 | 53,200 | — | — |
| 2019-04-25 | $10.69 | $10.69 | 46,400 | — | — |
| 2019-04-24 | $10.78 | $10.78 | 42,700 | — | — |
| 2019-04-23 | $11.00 | $11.00 | 62,100 | — | — |
| 2019-04-22 | $10.90 | $10.90 | 46,600 | — | — |
| 2019-04-18 | $11.23 | $11.23 | 68,100 | — | — |
| 2019-04-17 | $10.90 | $10.90 | 130,900 | — | — |
| 2019-04-16 | $12.23 | $12.23 | 41,400 | — | — |
| 2019-04-15 | $12.52 | $12.52 | 37,700 | — | — |
| 2019-04-12 | $12.82 | $12.82 | 40,300 | — | — |
| 2019-04-11 | $13.04 | $13.04 | 62,600 | — | — |
| 2019-04-10 | $13.38 | $13.38 | 65,300 | — | — |
| 2019-04-09 | $12.63 | $12.63 | 46,000 | — | — |
| 2019-04-08 | $12.81 | $12.81 | 71,500 | — | — |
| 2019-04-05 | $12.51 | $12.51 | 143,800 | — | — |
| 2019-04-04 | $12.07 | $12.07 | 37,200 | — | — |
| 2019-04-03 | $11.97 | $11.97 | 46,700 | — | — |
| 2019-04-02 | $11.80 | $11.80 | 82,800 | — | — |
| 2019-04-01 | $11.89 | $11.89 | 102,300 | — | — |
| 2019-03-29 | $12.49 | $12.49 | 194,600 | — | — |
| 2019-03-28 | $11.90 | $11.90 | 37,900 | — | — |
| 2019-03-27 | $11.44 | $11.44 | 53,000 | — | — |
| 2019-03-26 | $11.54 | $11.54 | 84,300 | — | — |
| 2019-03-25 | $11.23 | $11.23 | 70,300 | — | — |
| 2019-03-22 | $11.19 | $11.19 | 87,600 | — | — |
| 2019-03-21 | $11.86 | $11.86 | 62,600 | — | — |
| 2019-03-20 | $11.55 | $11.55 | 64,300 | — | — |
| 2019-03-19 | $11.57 | $11.57 | 110,800 | — | — |
| 2019-03-18 | $11.76 | $11.76 | 166,600 | — | — |
| 2019-03-15 | $11.67 | $11.67 | 178,000 | — | — |
| 2019-03-14 | $11.43 | $11.43 | 114,000 | — | — |
| 2019-03-13 | $12.23 | $12.23 | 285,800 | — | — |
| 2019-03-12 | $12.42 | $12.42 | 197,400 | — | — |
| 2019-03-11 | $12.13 | $12.13 | 128,100 | — | — |
| 2019-03-08 | $11.68 | $11.68 | 42,300 | — | — |
| 2019-03-07 | $11.67 | $11.67 | 66,100 | — | — |
| 2019-03-06 | $11.18 | $11.18 | 103,000 | — | — |
| 2019-03-05 | $12.02 | $12.02 | 79,400 | — | — |
| 2019-03-04 | $12.00 | $12.00 | 52,100 | — | — |
| 2019-03-01 | $11.96 | $11.96 | 111,300 | — | — |
| 2019-02-28 | $11.79 | $11.79 | 133,000 | — | — |
| 2019-02-27 | $11.54 | $11.54 | 143,900 | — | — |
| 2019-02-26 | $11.66 | $11.66 | 160,000 | — | — |
| 2019-02-25 | $11.76 | $11.76 | 159,600 | — | — |
| 2019-02-22 | $11.65 | $11.65 | 149,500 | — | — |
| 2019-02-21 | $11.99 | $11.99 | 35,600 | — | — |
| 2019-02-20 | $11.60 | $11.60 | 35,600 | — | — |
| 2019-02-19 | $11.21 | $11.21 | 58,800 | — | — |
| 2019-02-15 | $11.89 | $11.89 | 95,800 | — | — |
| 2019-02-14 | $10.75 | $10.75 | 70,400 | — | — |
| 2019-02-13 | $11.16 | $11.16 | 60,700 | — | — |
| 2019-02-12 | $10.41 | $10.41 | 50,000 | — | — |
| 2019-02-11 | $10.44 | $10.44 | 32,600 | — | — |
| 2019-02-08 | $10.81 | $10.81 | 85,600 | — | — |
| 2019-02-07 | $10.12 | $10.12 | 36,600 | — | — |
| 2019-02-06 | $10.14 | $10.14 | 36,200 | — | — |
| 2019-02-05 | $10.08 | $10.08 | 35,500 | — | — |
| 2019-02-04 | $9.78 | $9.78 | 62,900 | — | — |
| 2019-02-01 | $10.42 | $10.42 | 79,500 | — | — |
| 2019-01-31 | $10.17 | $10.17 | 133,800 | — | — |
| 2019-01-30 | $9.50 | $9.50 | 89,900 | — | — |
| 2019-01-29 | $9.03 | $9.03 | 73,000 | — | — |
| 2019-01-28 | $9.47 | $9.47 | 56,000 | — | — |
| 2019-01-25 | $10.25 | $10.25 | 122,400 | — | — |
| 2019-01-24 | $9.36 | $9.36 | 53,800 | — | — |
| 2019-01-23 | $9.43 | $9.43 | 72,400 | — | — |
| 2019-01-22 | $9.63 | $9.63 | 71,000 | — | — |
| 2019-01-18 | $10.05 | $10.05 | 66,600 | — | — |
| 2019-01-17 | $10.20 | $10.20 | 133,500 | — | — |
| 2019-01-16 | $10.36 | $10.36 | 136,400 | — | — |
| 2019-01-15 | $9.80 | $9.80 | 159,000 | — | — |
| 2019-01-14 | $9.07 | $9.07 | 96,700 | — | — |
| 2019-01-11 | $9.99 | $9.99 | 115,200 | — | — |
| 2019-01-10 | $9.97 | $9.97 | 166,800 | — | — |
| 2019-01-09 | $10.12 | $10.12 | 107,200 | — | — |
| 2019-01-08 | $9.87 | $9.87 | 123,100 | — | — |
| 2019-01-07 | $9.61 | $9.61 | 929,700 | — | — |
| 2019-01-04 | $8.95 | $8.95 | 537,500 | — | — |
| 2019-01-03 | $10.42 | $10.42 | 172,900 | — | — |
| 2019-01-02 | $10.68 | $10.68 | 431,900 | — | — |