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
- 2018-10-29 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 | $8.30 | $8.30 | 1,754,146 | — | — |
| 2019-12-30 | $8.17 | $8.17 | 1,552,391 | — | — |
| 2019-12-27 | $8.18 | $8.18 | 1,594,064 | — | — |
| 2019-12-26 | $8.22 | $8.22 | 1,205,787 | — | — |
| 2019-12-24 | $8.25 | $8.25 | 868,810 | — | — |
| 2019-12-23 | $8.34 | $8.34 | 3,223,335 | — | — |
| 2019-12-20 | $8.26 | $8.26 | 4,298,929 | — | — |
| 2019-12-19 | $8.42 | $8.42 | 2,743,664 | — | — |
| 2019-12-18 | $8.64 | $8.64 | 4,582,593 | — | — |
| 2019-12-17 | $8.47 | $8.47 | 5,642,812 | — | — |
| 2019-12-16 | $8.29 | $8.29 | 4,855,623 | — | — |
| 2019-12-13 | $8.25 | $8.25 | 3,525,823 | — | — |
| 2019-12-12 | $8.08 | $8.08 | 3,099,465 | — | — |
| 2019-12-11 | $7.68 | $7.68 | 4,832,487 | — | — |
| 2019-12-10 | $7.31 | $7.31 | 3,891,109 | — | — |
| 2019-12-09 | $7.31 | $7.31 | 3,649,118 | — | — |
| 2019-12-06 | $7.48 | $7.48 | 5,217,172 | — | — |
| 2019-12-05 | $7.55 | $7.55 | 5,817,120 | — | — |
| 2019-12-04 | $7.17 | $7.17 | 4,723,419 | — | — |
| 2019-12-03 | $7.01 | $7.01 | 5,844,135 | — | — |
| 2019-12-02 | $6.45 | $6.45 | 4,153,936 | — | — |
| 2019-11-29 | $6.81 | $6.81 | 645,932 | — | — |
| 2019-11-27 | $6.86 | $6.86 | 1,062,949 | — | — |
| 2019-11-26 | $7.00 | $7.00 | 2,461,581 | — | — |
| 2019-11-25 | $7.05 | $7.05 | 5,491,496 | — | — |
| 2019-11-22 | $6.85 | $6.85 | 3,071,588 | — | — |
| 2019-11-21 | $6.81 | $6.81 | 4,738,364 | — | — |
| 2019-11-20 | $6.92 | $6.92 | 4,781,043 | — | — |
| 2019-11-19 | $7.26 | $7.26 | 6,128,087 | — | — |
| 2019-11-18 | $6.88 | $6.88 | 3,441,471 | — | — |
| 2019-11-15 | $7.16 | $7.16 | 3,368,328 | — | — |
| 2019-11-14 | $6.58 | $6.58 | 1,564,893 | — | — |
| 2019-11-13 | $6.33 | $6.33 | 2,392,174 | — | — |
| 2019-11-12 | $6.10 | $6.10 | 2,661,324 | — | — |
| 2019-11-11 | $6.28 | $6.28 | 3,270,899 | — | — |
| 2019-11-08 | $6.68 | $6.68 | 6,792,699 | — | — |
| 2019-11-07 | $6.81 | $6.81 | 8,075,796 | — | — |
| 2019-11-06 | $6.97 | $6.97 | 3,805,032 | — | — |
| 2019-11-05 | $7.30 | $7.30 | 3,989,112 | — | — |
| 2019-11-04 | $7.13 | $7.13 | 4,610,758 | — | — |
| 2019-11-01 | $6.87 | $6.87 | 3,450,668 | — | — |
| 2019-10-31 | $6.63 | $6.63 | 4,077,488 | — | — |
| 2019-10-30 | $6.44 | $6.44 | 3,447,938 | — | — |
| 2019-10-29 | $6.44 | $6.44 | 2,972,003 | — | — |
| 2019-10-28 | $6.48 | $6.48 | 2,632,009 | — | — |
| 2019-10-25 | $6.51 | $6.51 | 3,355,682 | — | — |
| 2019-10-24 | $6.45 | $6.45 | 5,906,357 | — | — |
| 2019-10-23 | $6.61 | $6.61 | 23,596,402 | — | — |
| 2019-10-22 | $10.60 | $10.60 | 736,606 | — | — |
| 2019-10-21 | $10.53 | $10.53 | 1,095,138 | — | — |
| 2019-10-18 | $10.24 | $10.24 | 675,534 | — | — |
| 2019-10-17 | $10.43 | $10.43 | 1,383,113 | — | — |
| 2019-10-16 | $10.27 | $10.27 | 1,248,897 | — | — |
| 2019-10-15 | $10.17 | $10.17 | 1,203,631 | — | — |
| 2019-10-14 | $9.99 | $9.99 | 659,008 | — | — |
| 2019-10-11 | $9.98 | $9.98 | 808,025 | — | — |
| 2019-10-10 | $9.81 | $9.81 | 731,720 | — | — |
| 2019-10-09 | $9.62 | $9.62 | 1,703,564 | — | — |
| 2019-10-08 | $9.76 | $9.76 | 1,501,952 | — | — |
| 2019-10-07 | $9.81 | $9.81 | 2,910,787 | — | — |
| 2019-10-04 | $9.44 | $9.44 | 1,761,762 | — | — |
| 2019-10-03 | $9.36 | $9.36 | 1,377,365 | — | — |
| 2019-10-02 | $9.48 | $9.48 | 1,056,339 | — | — |
| 2019-10-01 | $9.44 | $9.44 | 968,394 | — | — |
| 2019-09-30 | $9.99 | $9.99 | 1,010,498 | — | — |
| 2019-09-27 | $9.68 | $9.68 | 610,294 | — | — |
| 2019-09-26 | $9.69 | $9.69 | 829,724 | — | — |
| 2019-09-25 | $9.78 | $9.78 | 1,295,743 | — | — |
| 2019-09-24 | $9.37 | $9.37 | 1,714,628 | — | — |
| 2019-09-23 | $9.93 | $9.93 | 774,543 | — | — |
| 2019-09-20 | $10.15 | $10.15 | 1,761,906 | — | — |
| 2019-09-19 | $10.09 | $10.09 | 1,305,515 | — | — |
| 2019-09-18 | $10.36 | $10.36 | 1,282,235 | — | — |
| 2019-09-17 | $10.76 | $10.76 | 1,121,866 | — | — |
| 2019-09-16 | $10.92 | $10.92 | 939,942 | — | — |
| 2019-09-13 | $10.94 | $10.94 | 1,377,939 | — | — |
| 2019-09-12 | $10.93 | $10.93 | 1,327,788 | — | — |
| 2019-09-11 | $11.06 | $11.06 | 1,647,377 | — | — |
| 2019-09-10 | $10.78 | $10.78 | 1,601,680 | — | — |
| 2019-09-09 | $10.26 | $10.26 | 1,217,570 | — | — |
| 2019-09-06 | $9.97 | $9.97 | 1,417,601 | — | — |
| 2019-09-05 | $9.91 | $9.91 | 1,469,045 | — | — |
| 2019-09-04 | $9.31 | $9.31 | 1,259,818 | — | — |
| 2019-09-03 | $9.12 | $9.12 | 2,247,755 | — | — |
| 2019-08-30 | $9.59 | $9.59 | 1,243,149 | — | — |
| 2019-08-29 | $9.40 | $9.40 | 887,060 | — | — |
| 2019-08-28 | $9.34 | $9.34 | 1,029,036 | — | — |
| 2019-08-27 | $9.11 | $9.11 | 1,549,661 | — | — |
| 2019-08-26 | $9.43 | $9.43 | 1,140,978 | — | — |
| 2019-08-23 | $9.54 | $9.54 | 1,534,141 | — | — |
| 2019-08-22 | $9.89 | $9.89 | 2,860,923 | — | — |
| 2019-08-21 | $9.67 | $9.67 | 1,332,386 | — | — |
| 2019-08-20 | $9.97 | $9.97 | 1,043,549 | — | — |
| 2019-08-19 | $10.17 | $10.17 | 1,182,364 | — | — |
| 2019-08-16 | $10.21 | $10.21 | 1,612,745 | — | — |
| 2019-08-15 | $9.75 | $9.75 | 2,165,703 | — | — |
| 2019-08-14 | $10.19 | $10.19 | 2,613,472 | — | — |
| 2019-08-13 | $10.65 | $10.65 | 2,874,862 | — | — |
| 2019-08-12 | $10.85 | $10.85 | 2,329,377 | — | — |
| 2019-08-09 | $11.45 | $11.45 | 2,551,394 | — | — |
| 2019-08-08 | $11.89 | $11.89 | 5,314,313 | — | — |
| 2019-08-07 | $11.90 | $11.90 | 2,960,076 | — | — |
| 2019-08-06 | $12.05 | $12.05 | 2,158,949 | — | — |
| 2019-08-05 | $11.90 | $11.90 | 2,961,657 | — | — |
| 2019-08-02 | $12.57 | $12.57 | 2,079,195 | — | — |
| 2019-08-01 | $12.73 | $12.73 | 2,290,722 | — | — |
| 2019-07-31 | $13.12 | $13.12 | 1,613,607 | — | — |
| 2019-07-30 | $13.29 | $13.29 | 1,450,652 | — | — |
| 2019-07-29 | $13.16 | $13.16 | 1,665,914 | — | — |
| 2019-07-26 | $13.44 | $13.44 | 889,934 | — | — |
| 2019-07-25 | $13.27 | $13.27 | 1,193,716 | — | — |
| 2019-07-24 | $13.83 | $13.83 | 1,149,169 | — | — |
| 2019-07-23 | $13.38 | $13.38 | 1,375,784 | — | — |
| 2019-07-22 | $13.17 | $13.17 | 1,472,925 | — | — |
| 2019-07-19 | $13.38 | $13.38 | 2,074,166 | — | — |
| 2019-07-18 | $13.17 | $13.17 | 1,664,333 | — | — |
| 2019-07-17 | $13.70 | $13.70 | 1,975,300 | — | — |
| 2019-07-16 | $13.99 | $13.99 | 2,593,498 | — | — |
| 2019-07-15 | $14.18 | $14.18 | 1,035,790 | — | — |
| 2019-07-12 | $14.96 | $14.96 | 1,239,125 | — | — |
| 2019-07-11 | $14.95 | $14.95 | 905,166 | — | — |
| 2019-07-10 | $15.29 | $15.29 | 699,963 | — | — |
| 2019-07-09 | $15.28 | $15.28 | 927,009 | — | — |
| 2019-07-08 | $15.16 | $15.16 | 1,135,086 | — | — |
| 2019-07-05 | $15.27 | $15.27 | 894,533 | — | — |
| 2019-07-03 | $15.24 | $15.24 | 1,381,963 | — | — |
| 2019-07-02 | $15.21 | $15.21 | 959,485 | — | — |
| 2019-07-01 | $15.14 | $15.14 | 1,429,240 | — | — |
| 2019-06-28 | $15.25 | $15.25 | 5,488,765 | — | — |
| 2019-06-27 | $14.68 | $14.68 | 1,020,989 | — | — |
| 2019-06-26 | $14.44 | $14.44 | 822,395 | — | — |
| 2019-06-25 | $14.32 | $14.32 | 1,046,998 | — | — |
| 2019-06-24 | $14.45 | $14.45 | 865,505 | — | — |
| 2019-06-21 | $14.62 | $14.62 | 4,576,989 | — | — |
| 2019-06-20 | $14.77 | $14.77 | 1,799,843 | — | — |
| 2019-06-19 | $14.68 | $14.68 | 1,306,233 | — | — |
| 2019-06-18 | $14.75 | $14.75 | 943,247 | — | — |
| 2019-06-17 | $14.32 | $14.32 | 551,521 | — | — |
| 2019-06-14 | $14.29 | $14.29 | 976,585 | — | — |
| 2019-06-13 | $14.58 | $14.58 | 633,286 | — | — |
| 2019-06-12 | $14.46 | $14.46 | 1,190,842 | — | — |
| 2019-06-11 | $14.64 | $14.64 | 1,222,887 | — | — |
| 2019-06-10 | $14.52 | $14.52 | 1,196,734 | — | — |
| 2019-06-07 | $14.15 | $14.15 | 1,174,029 | — | — |
| 2019-06-06 | $14.06 | $14.06 | 1,725,837 | — | — |
| 2019-06-05 | $13.42 | $13.42 | 2,187,689 | — | — |
| 2019-06-04 | $13.72 | $13.72 | 804,002 | — | — |
| 2019-06-03 | $13.50 | $13.50 | 1,351,642 | — | — |
| 2019-05-31 | $13.70 | $13.70 | 1,288,702 | — | — |
| 2019-05-30 | $13.92 | $13.92 | 1,014,091 | — | — |
| 2019-05-29 | $13.89 | $13.89 | 1,086,372 | — | — |
| 2019-05-28 | $14.31 | $14.31 | 999,146 | — | — |
| 2019-05-24 | $14.34 | $14.34 | 957,617 | — | — |
| 2019-05-23 | $14.13 | $14.13 | 1,510,574 | — | — |
| 2019-05-22 | $15.14 | $15.14 | 808,887 | — | — |
| 2019-05-21 | $15.14 | $15.14 | 1,069,847 | — | — |
| 2019-05-20 | $15.31 | $15.31 | 1,685,888 | — | — |
| 2019-05-17 | $15.32 | $15.32 | 1,127,327 | — | — |
| 2019-05-16 | $15.98 | $15.98 | 563,591 | — | — |
| 2019-05-15 | $15.73 | $15.73 | 533,989 | — | — |
| 2019-05-14 | $15.66 | $15.66 | 722,811 | — | — |
| 2019-05-13 | $15.66 | $15.66 | 758,880 | — | — |
| 2019-05-10 | $16.60 | $16.60 | 1,016,821 | — | — |
| 2019-05-09 | $15.78 | $15.78 | 2,881,041 | — | — |
| 2019-05-08 | $15.91 | $15.91 | 1,809,183 | — | — |
| 2019-05-07 | $15.94 | $15.94 | 1,942,968 | — | — |
| 2019-05-06 | $16.10 | $16.10 | 1,350,636 | — | — |
| 2019-05-03 | $16.23 | $16.23 | 1,394,321 | — | — |
| 2019-05-02 | $15.78 | $15.78 | 1,817,518 | — | — |
| 2019-05-01 | $15.95 | $15.95 | 1,129,338 | — | — |
| 2019-04-30 | $15.80 | $15.80 | 1,245,879 | — | — |
| 2019-04-29 | $15.87 | $15.87 | 1,502,815 | — | — |
| 2019-04-26 | $15.55 | $15.55 | 1,077,032 | — | — |
| 2019-04-25 | $15.13 | $15.13 | 1,221,737 | — | — |
| 2019-04-24 | $15.08 | $15.08 | 1,330,087 | — | — |
| 2019-04-23 | $15.02 | $15.02 | 1,165,551 | — | — |
| 2019-04-22 | $14.55 | $14.55 | 675,390 | — | — |
| 2019-04-18 | $14.38 | $14.38 | 877,432 | — | — |
| 2019-04-17 | $14.41 | $14.41 | 3,014,970 | — | — |
| 2019-04-16 | $14.17 | $14.17 | 1,100,024 | — | — |
| 2019-04-15 | $14.11 | $14.11 | 2,070,286 | — | — |
| 2019-04-12 | $14.09 | $14.09 | 2,205,939 | — | — |
| 2019-04-11 | $13.89 | $13.89 | 691,772 | — | — |
| 2019-04-10 | $13.84 | $13.84 | 1,232,371 | — | — |
| 2019-04-09 | $13.76 | $13.76 | 1,076,744 | — | — |
| 2019-04-08 | $13.95 | $13.95 | 1,906,755 | — | — |
| 2019-04-05 | $13.91 | $13.91 | 1,572,365 | — | — |
| 2019-04-04 | $13.36 | $13.36 | 824,551 | — | — |
| 2019-04-03 | $13.88 | $13.88 | 2,441,319 | — | — |
| 2019-04-02 | $13.56 | $13.56 | 850,704 | — | — |
| 2019-04-01 | $13.95 | $13.95 | 1,339,428 | — | — |
| 2019-03-29 | $13.42 | $13.42 | 2,773,985 | — | — |
| 2019-03-28 | $13.26 | $13.26 | 1,629,558 | — | — |
| 2019-03-27 | $13.19 | $13.19 | 1,401,362 | — | — |
| 2019-03-26 | $13.57 | $13.57 | 1,365,006 | — | — |
| 2019-03-25 | $13.61 | $13.61 | 842,801 | — | — |
| 2019-03-22 | $13.76 | $13.76 | 1,207,080 | — | — |
| 2019-03-21 | $14.18 | $14.18 | 993,973 | — | — |
| 2019-03-20 | $13.90 | $13.90 | 1,216,133 | — | — |
| 2019-03-19 | $14.34 | $14.34 | 1,801,998 | — | — |
| 2019-03-18 | $14.24 | $14.24 | 1,396,908 | — | — |
| 2019-03-15 | $13.92 | $13.92 | 1,954,176 | — | — |
| 2019-03-14 | $13.71 | $13.71 | 2,512,163 | — | — |
| 2019-03-13 | $14.27 | $14.27 | 2,323,198 | — | — |
| 2019-03-12 | $14.14 | $14.14 | 2,977,895 | — | — |
| 2019-03-11 | $14.17 | $14.17 | 3,706,023 | — | — |
| 2019-03-08 | $13.76 | $13.76 | 4,337,585 | — | — |
| 2019-03-07 | $13.19 | $13.19 | 15,707,416 | — | — |
| 2019-03-06 | $17.22 | $17.22 | 1,535,578 | — | — |
| 2019-03-05 | $17.34 | $17.34 | 1,195,440 | — | — |
| 2019-03-04 | $17.58 | $17.58 | 1,496,492 | — | — |
| 2019-03-01 | $17.59 | $17.59 | 2,958,065 | — | — |
| 2019-02-28 | $17.88 | $17.88 | 668,924 | — | — |
| 2019-02-27 | $18.24 | $18.24 | 937,930 | — | — |
| 2019-02-26 | $18.20 | $18.20 | 1,939,375 | — | — |
| 2019-02-25 | $17.93 | $17.93 | 1,499,078 | — | — |
| 2019-02-22 | $18.00 | $18.00 | 1,210,385 | — | — |
| 2019-02-21 | $17.63 | $17.63 | 1,274,763 | — | — |
| 2019-02-20 | $17.78 | $17.78 | 1,691,780 | — | — |
| 2019-02-19 | $17.87 | $17.87 | 1,299,767 | — | — |
| 2019-02-15 | $17.68 | $17.68 | 1,699,109 | — | — |
| 2019-02-14 | $17.33 | $17.33 | 2,163,547 | — | — |
| 2019-02-13 | $17.52 | $17.52 | 1,918,539 | — | — |
| 2019-02-12 | $17.36 | $17.36 | 1,441,455 | — | — |
| 2019-02-11 | $17.19 | $17.19 | 1,391,303 | — | — |
| 2019-02-08 | $16.89 | $16.89 | 1,432,833 | — | — |
| 2019-02-07 | $16.84 | $16.84 | 1,720,951 | — | — |
| 2019-02-06 | $16.62 | $16.62 | 1,579,838 | — | — |
| 2019-02-05 | $16.53 | $16.53 | 1,905,606 | — | — |
| 2019-02-04 | $16.46 | $16.46 | 2,534,006 | — | — |
| 2019-02-01 | $15.86 | $15.86 | 2,753,005 | — | — |
| 2019-01-31 | $15.26 | $15.26 | 1,721,670 | — | — |
| 2019-01-30 | $14.54 | $14.54 | 980,321 | — | — |
| 2019-01-29 | $14.23 | $14.23 | 928,446 | — | — |
| 2019-01-28 | $14.47 | $14.47 | 607,133 | — | — |
| 2019-01-25 | $14.51 | $14.51 | 1,029,179 | — | — |
| 2019-01-24 | $14.19 | $14.19 | 886,198 | — | — |
| 2019-01-23 | $14.28 | $14.28 | 1,137,242 | — | — |
| 2019-01-22 | $14.68 | $14.68 | 1,095,425 | — | — |
| 2019-01-18 | $15.17 | $15.17 | 1,708,018 | — | — |
| 2019-01-17 | $15.24 | $15.24 | 1,115,256 | — | — |
| 2019-01-16 | $15.03 | $15.03 | 1,518,478 | — | — |
| 2019-01-15 | $14.82 | $14.82 | 1,466,890 | — | — |
| 2019-01-14 | $14.59 | $14.59 | 2,287,848 | — | — |
| 2019-01-11 | $15.18 | $15.18 | 921,261 | — | — |
| 2019-01-10 | $14.98 | $14.98 | 1,248,897 | — | — |
| 2019-01-09 | $14.86 | $14.86 | 1,268,440 | — | — |
| 2019-01-08 | $14.31 | $14.31 | 1,637,749 | — | — |
| 2019-01-07 | $14.00 | $14.00 | 1,654,131 | — | — |
| 2019-01-04 | $14.19 | $14.19 | 2,678,855 | — | — |
| 2019-01-03 | $13.63 | $13.63 | 1,553,110 | — | — |
| 2019-01-02 | $14.36 | $14.36 | 1,382,969 | — | — |