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
- 2018-06-28 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 | $4.49 | $4.49 | 198,400 | — | — |
| 2019-12-30 | $4.48 | $4.48 | 124,700 | — | — |
| 2019-12-27 | $4.50 | $4.50 | 107,200 | — | — |
| 2019-12-26 | $4.44 | $4.44 | 180,900 | — | — |
| 2019-12-24 | $4.50 | $4.50 | 83,400 | — | — |
| 2019-12-23 | $4.49 | $4.49 | 210,100 | — | — |
| 2019-12-20 | $4.49 | $4.49 | 398,500 | — | — |
| 2019-12-19 | $4.50 | $4.50 | 319,900 | — | — |
| 2019-12-18 | $4.50 | $4.50 | 149,900 | — | — |
| 2019-12-17 | $4.44 | $4.44 | 137,300 | — | — |
| 2019-12-16 | $4.40 | $4.40 | 157,100 | — | — |
| 2019-12-13 | $4.29 | $4.29 | 291,400 | — | — |
| 2019-12-12 | $4.47 | $4.47 | 136,900 | — | — |
| 2019-12-11 | $4.49 | $4.49 | 114,200 | — | — |
| 2019-12-10 | $4.52 | $4.52 | 196,600 | — | — |
| 2019-12-09 | $4.62 | $4.62 | 93,000 | — | — |
| 2019-12-06 | $4.59 | $4.59 | 193,800 | — | — |
| 2019-12-05 | $4.54 | $4.54 | 209,500 | — | — |
| 2019-12-04 | $4.50 | $4.50 | 154,700 | — | — |
| 2019-12-03 | $4.54 | $4.54 | 356,800 | — | — |
| 2019-12-02 | $4.28 | $4.28 | 177,100 | — | — |
| 2019-11-29 | $4.32 | $4.32 | 167,600 | — | — |
| 2019-11-27 | $4.27 | $4.27 | 729,600 | — | — |
| 2019-11-26 | $4.03 | $4.03 | 195,000 | — | — |
| 2019-11-25 | $4.22 | $4.22 | 116,900 | — | — |
| 2019-11-22 | $4.22 | $4.22 | 147,700 | — | — |
| 2019-11-21 | $4.23 | $4.23 | 142,000 | — | — |
| 2019-11-20 | $4.18 | $4.18 | 195,300 | — | — |
| 2019-11-19 | $4.12 | $4.12 | 136,700 | — | — |
| 2019-11-18 | $4.16 | $4.16 | 141,800 | — | — |
| 2019-11-15 | $4.51 | $4.51 | 137,600 | — | — |
| 2019-11-14 | $4.59 | $4.59 | 140,400 | — | — |
| 2019-11-13 | $4.42 | $4.42 | 80,200 | — | — |
| 2019-11-12 | $4.85 | $4.85 | 179,000 | — | — |
| 2019-11-11 | $4.73 | $4.73 | 144,400 | — | — |
| 2019-11-08 | $4.88 | $4.88 | 146,000 | — | — |
| 2019-11-07 | $4.90 | $4.90 | 234,600 | — | — |
| 2019-11-06 | $5.10 | $5.10 | 262,600 | — | — |
| 2019-11-05 | $5.46 | $5.46 | 408,700 | — | — |
| 2019-11-04 | $8.97 | $8.97 | 66,700 | — | — |
| 2019-11-01 | $9.00 | $9.00 | 56,700 | — | — |
| 2019-10-31 | $8.91 | $8.91 | 43,900 | — | — |
| 2019-10-30 | $8.95 | $8.95 | 45,500 | — | — |
| 2019-10-29 | $8.84 | $8.84 | 47,200 | — | — |
| 2019-10-28 | $8.94 | $8.94 | 96,700 | — | — |
| 2019-10-25 | $8.90 | $8.90 | 72,700 | — | — |
| 2019-10-24 | $8.63 | $8.63 | 68,900 | — | — |
| 2019-10-23 | $8.88 | $8.88 | 41,600 | — | — |
| 2019-10-22 | $8.99 | $8.99 | 74,300 | — | — |
| 2019-10-21 | $9.06 | $9.06 | 51,700 | — | — |
| 2019-10-18 | $9.01 | $9.01 | 79,700 | — | — |
| 2019-10-17 | $9.06 | $9.06 | 46,300 | — | — |
| 2019-10-16 | $8.86 | $8.86 | 25,000 | — | — |
| 2019-10-15 | $8.91 | $8.91 | 44,100 | — | — |
| 2019-10-14 | $8.88 | $8.88 | 62,400 | — | — |
| 2019-10-11 | $8.87 | $8.87 | 82,300 | — | — |
| 2019-10-10 | $8.93 | $8.93 | 70,100 | — | — |
| 2019-10-09 | $9.00 | $9.00 | 77,300 | — | — |
| 2019-10-08 | $8.95 | $8.95 | 43,300 | — | — |
| 2019-10-07 | $9.22 | $9.22 | 71,500 | — | — |
| 2019-10-04 | $9.02 | $9.02 | 69,500 | — | — |
| 2019-10-03 | $8.78 | $8.78 | 63,800 | — | — |
| 2019-10-02 | $8.51 | $8.51 | 67,700 | — | — |
| 2019-10-01 | $8.30 | $8.30 | 220,100 | — | — |
| 2019-09-30 | $8.31 | $8.31 | 81,500 | — | — |
| 2019-09-27 | $8.74 | $8.74 | 250,800 | — | — |
| 2019-09-26 | $8.66 | $8.66 | 71,500 | — | — |
| 2019-09-25 | $8.98 | $8.98 | 144,800 | — | — |
| 2019-09-24 | $9.28 | $9.28 | 97,300 | — | — |
| 2019-09-23 | $10.08 | $10.08 | 113,100 | — | — |
| 2019-09-20 | $10.28 | $10.28 | 326,300 | — | — |
| 2019-09-19 | $10.63 | $10.63 | 77,300 | — | — |
| 2019-09-18 | $10.99 | $10.99 | 68,000 | — | — |
| 2019-09-17 | $10.96 | $10.96 | 88,500 | — | — |
| 2019-09-16 | $10.50 | $10.50 | 81,800 | — | — |
| 2019-09-13 | $11.30 | $11.30 | 104,900 | — | — |
| 2019-09-12 | $11.42 | $11.42 | 93,500 | — | — |
| 2019-09-11 | $11.49 | $11.49 | 67,300 | — | — |
| 2019-09-10 | $11.53 | $11.53 | 67,000 | — | — |
| 2019-09-09 | $11.93 | $11.93 | 70,200 | — | — |
| 2019-09-06 | $11.38 | $11.38 | 34,900 | — | — |
| 2019-09-05 | $10.96 | $10.96 | 71,000 | — | — |
| 2019-09-04 | $10.53 | $10.53 | 77,300 | — | — |
| 2019-09-03 | $10.48 | $10.48 | 39,600 | — | — |
| 2019-08-30 | $10.67 | $10.67 | 33,500 | — | — |
| 2019-08-29 | $9.85 | $9.85 | 62,900 | — | — |
| 2019-08-28 | $9.46 | $9.46 | 103,700 | — | — |
| 2019-08-27 | $9.45 | $9.45 | 29,600 | — | — |
| 2019-08-26 | $9.68 | $9.68 | 42,200 | — | — |
| 2019-08-23 | $9.47 | $9.47 | 145,200 | — | — |
| 2019-08-22 | $9.82 | $9.82 | 56,300 | — | — |
| 2019-08-21 | $9.87 | $9.87 | 22,800 | — | — |
| 2019-08-20 | $9.90 | $9.90 | 37,300 | — | — |
| 2019-08-19 | $10.10 | $10.10 | 38,700 | — | — |
| 2019-08-16 | $10.00 | $10.00 | 56,100 | — | — |
| 2019-08-15 | $9.65 | $9.65 | 56,600 | — | — |
| 2019-08-14 | $9.69 | $9.69 | 75,200 | — | — |
| 2019-08-13 | $10.00 | $10.00 | 50,400 | — | — |
| 2019-08-12 | $9.94 | $9.94 | 53,400 | — | — |
| 2019-08-09 | $9.89 | $9.89 | 45,100 | — | — |
| 2019-08-08 | $10.01 | $10.01 | 131,100 | — | — |
| 2019-08-07 | $10.54 | $10.54 | 25,500 | — | — |
| 2019-08-06 | $10.52 | $10.52 | 42,700 | — | — |
| 2019-08-05 | $10.37 | $10.37 | 62,200 | — | — |
| 2019-08-02 | $11.30 | $11.30 | 54,100 | — | — |
| 2019-08-01 | $11.45 | $11.45 | 27,000 | — | — |
| 2019-07-31 | $11.91 | $11.91 | 49,200 | — | — |
| 2019-07-30 | $12.05 | $12.05 | 44,800 | — | — |
| 2019-07-29 | $11.34 | $11.34 | 101,500 | — | — |
| 2019-07-26 | $11.47 | $11.47 | 29,000 | — | — |
| 2019-07-25 | $10.97 | $10.97 | 30,500 | — | — |
| 2019-07-24 | $11.43 | $11.43 | 110,200 | — | — |
| 2019-07-23 | $11.15 | $11.15 | 42,900 | — | — |
| 2019-07-22 | $11.48 | $11.48 | 41,400 | — | — |
| 2019-07-19 | $12.48 | $12.48 | 57,200 | — | — |
| 2019-07-18 | $12.66 | $12.66 | 54,000 | — | — |
| 2019-07-17 | $12.80 | $12.80 | 112,900 | — | — |
| 2019-07-16 | $12.61 | $12.61 | 25,400 | — | — |
| 2019-07-15 | $12.84 | $12.84 | 43,800 | — | — |
| 2019-07-12 | $12.80 | $12.80 | 90,900 | — | — |
| 2019-07-11 | $13.03 | $13.03 | 53,700 | — | — |
| 2019-07-10 | $12.73 | $12.73 | 50,300 | — | — |
| 2019-07-09 | $12.45 | $12.45 | 31,000 | — | — |
| 2019-07-08 | $12.52 | $12.52 | 97,500 | — | — |
| 2019-07-05 | $12.95 | $12.95 | 65,900 | — | — |
| 2019-07-03 | $12.51 | $12.51 | 72,800 | — | — |
| 2019-07-02 | $12.51 | $12.51 | 82,100 | — | — |
| 2019-07-01 | $12.51 | $12.51 | 107,000 | — | — |
| 2019-06-28 | $12.51 | $12.51 | 312,300 | — | — |
| 2019-06-27 | $10.93 | $10.93 | 93,000 | — | — |
| 2019-06-26 | $10.80 | $10.80 | 86,200 | — | — |
| 2019-06-25 | $11.93 | $11.93 | 110,900 | — | — |
| 2019-06-24 | $12.53 | $12.53 | 281,000 | — | — |
| 2019-06-21 | $12.70 | $12.70 | 112,100 | — | — |
| 2019-06-20 | $12.90 | $12.90 | 250,200 | — | — |
| 2019-06-19 | $12.00 | $12.00 | 100,200 | — | — |
| 2019-06-18 | $11.50 | $11.50 | 80,000 | — | — |
| 2019-06-17 | $11.48 | $11.48 | 79,600 | — | — |
| 2019-06-14 | $11.56 | $11.56 | 93,100 | — | — |
| 2019-06-13 | $11.99 | $11.99 | 384,400 | — | — |
| 2019-06-12 | $10.41 | $10.41 | 176,000 | — | — |
| 2019-06-11 | $10.85 | $10.85 | 133,000 | — | — |
| 2019-06-10 | $11.02 | $11.02 | 119,700 | — | — |
| 2019-06-07 | $9.92 | $9.92 | 134,400 | — | — |
| 2019-06-06 | $9.00 | $9.00 | 240,100 | — | — |
| 2019-06-05 | $9.96 | $9.96 | 198,500 | — | — |
| 2019-06-04 | $10.53 | $10.53 | 189,500 | — | — |
| 2019-06-03 | $11.79 | $11.79 | 97,200 | — | — |
| 2019-05-31 | $11.52 | $11.52 | 95,100 | — | — |
| 2019-05-30 | $11.33 | $11.33 | 162,500 | — | — |
| 2019-05-29 | $12.18 | $12.18 | 98,600 | — | — |
| 2019-05-28 | $13.43 | $13.43 | 169,900 | — | — |
| 2019-05-24 | $13.09 | $13.09 | 216,400 | — | — |
| 2019-05-23 | $14.04 | $14.04 | 90,700 | — | — |
| 2019-05-22 | $14.58 | $14.58 | 51,300 | — | — |
| 2019-05-21 | $14.93 | $14.93 | 37,200 | — | — |
| 2019-05-20 | $14.71 | $14.71 | 37,200 | — | — |
| 2019-05-17 | $14.40 | $14.40 | 42,800 | — | — |
| 2019-05-16 | $14.85 | $14.85 | 27,300 | — | — |
| 2019-05-15 | $14.96 | $14.96 | 48,800 | — | — |
| 2019-05-14 | $15.03 | $15.03 | 54,900 | — | — |
| 2019-05-13 | $14.37 | $14.37 | 46,000 | — | — |
| 2019-05-10 | $14.27 | $14.27 | 53,700 | — | — |
| 2019-05-09 | $15.22 | $15.22 | 77,900 | — | — |
| 2019-05-08 | $16.20 | $16.20 | 39,800 | — | — |
| 2019-05-07 | $15.77 | $15.77 | 67,000 | — | — |
| 2019-05-06 | $17.13 | $17.13 | 126,900 | — | — |
| 2019-05-03 | $16.53 | $16.53 | 61,300 | — | — |
| 2019-05-02 | $16.17 | $16.17 | 66,500 | — | — |
| 2019-05-01 | $17.10 | $17.10 | 45,800 | — | — |
| 2019-04-30 | $16.67 | $16.67 | 72,200 | — | — |
| 2019-04-29 | $17.20 | $17.20 | 96,000 | — | — |
| 2019-04-26 | $17.03 | $17.03 | 79,200 | — | — |
| 2019-04-25 | $15.47 | $15.47 | 50,900 | — | — |
| 2019-04-24 | $15.78 | $15.78 | 56,300 | — | — |
| 2019-04-23 | $15.99 | $15.99 | 48,900 | — | — |
| 2019-04-22 | $15.56 | $15.56 | 31,900 | — | — |
| 2019-04-18 | $15.56 | $15.56 | 138,400 | — | — |
| 2019-04-17 | $15.57 | $15.57 | 56,600 | — | — |
| 2019-04-16 | $16.17 | $16.17 | 79,900 | — | — |
| 2019-04-15 | $16.33 | $16.33 | 90,100 | — | — |
| 2019-04-12 | $16.69 | $16.69 | 77,600 | — | — |
| 2019-04-11 | $16.70 | $16.70 | 42,500 | — | — |
| 2019-04-10 | $16.83 | $16.83 | 83,000 | — | — |
| 2019-04-09 | $17.00 | $17.00 | 69,800 | — | — |
| 2019-04-08 | $17.20 | $17.20 | 149,500 | — | — |
| 2019-04-05 | $17.03 | $17.03 | 91,700 | — | — |
| 2019-04-04 | $17.13 | $17.13 | 132,000 | — | — |
| 2019-04-03 | $15.78 | $15.78 | 42,600 | — | — |
| 2019-04-02 | $15.76 | $15.76 | 60,400 | — | — |
| 2019-04-01 | $14.75 | $14.75 | 110,300 | — | — |
| 2019-03-29 | $15.25 | $15.25 | 117,900 | — | — |
| 2019-03-28 | $15.34 | $15.34 | 85,800 | — | — |
| 2019-03-27 | $14.75 | $14.75 | 40,100 | — | — |
| 2019-03-26 | $14.66 | $14.66 | 40,400 | — | — |
| 2019-03-25 | $14.51 | $14.51 | 76,500 | — | — |
| 2019-03-22 | $14.50 | $14.50 | 134,000 | — | — |
| 2019-03-21 | $16.70 | $16.70 | 95,000 | — | — |
| 2019-03-20 | $16.95 | $16.95 | 119,900 | — | — |
| 2019-03-19 | $17.49 | $17.49 | 253,200 | — | — |
| 2019-03-18 | $16.39 | $16.39 | 107,900 | — | — |
| 2019-03-15 | $16.09 | $16.09 | 677,300 | — | — |
| 2019-03-14 | $16.21 | $16.21 | 111,500 | — | — |
| 2019-03-13 | $16.53 | $16.53 | 77,800 | — | — |
| 2019-03-12 | $16.43 | $16.43 | 70,600 | — | — |
| 2019-03-11 | $17.12 | $17.12 | 143,100 | — | — |
| 2019-03-08 | $16.42 | $16.42 | 101,300 | — | — |
| 2019-03-07 | $15.65 | $15.65 | 206,000 | — | — |
| 2019-03-06 | $17.02 | $17.02 | 168,300 | — | — |
| 2019-03-05 | $16.53 | $16.53 | 279,200 | — | — |
| 2019-03-04 | $16.06 | $16.06 | 155,200 | — | — |
| 2019-03-01 | $17.42 | $17.42 | 79,100 | — | — |
| 2019-02-28 | $17.45 | $17.45 | 91,100 | — | — |
| 2019-02-27 | $17.20 | $17.20 | 112,600 | — | — |
| 2019-02-26 | $17.05 | $17.05 | 79,000 | — | — |
| 2019-02-25 | $17.72 | $17.72 | 141,700 | — | — |
| 2019-02-22 | $16.15 | $16.15 | 262,200 | — | — |
| 2019-02-21 | $17.00 | $17.00 | 455,300 | — | — |
| 2019-02-20 | $17.65 | $17.65 | 72,300 | — | — |
| 2019-02-19 | $17.25 | $17.25 | 187,800 | — | — |
| 2019-02-15 | $17.99 | $17.99 | 92,500 | — | — |
| 2019-02-14 | $17.43 | $17.43 | 208,100 | — | — |
| 2019-02-13 | $17.45 | $17.45 | 39,100 | — | — |
| 2019-02-12 | $17.59 | $17.59 | 34,700 | — | — |
| 2019-02-11 | $17.34 | $17.34 | 59,200 | — | — |
| 2019-02-08 | $17.21 | $17.21 | 68,700 | — | — |
| 2019-02-07 | $17.15 | $17.15 | 128,600 | — | — |
| 2019-02-06 | $17.09 | $17.09 | 91,100 | — | — |
| 2019-02-05 | $17.13 | $17.13 | 82,100 | — | — |
| 2019-02-04 | $17.23 | $17.23 | 98,800 | — | — |
| 2019-02-01 | $17.12 | $17.12 | 299,800 | — | — |
| 2019-01-31 | $17.12 | $17.12 | 121,900 | — | — |
| 2019-01-30 | $16.84 | $16.84 | 188,500 | — | — |
| 2019-01-29 | $16.73 | $16.73 | 131,500 | — | — |
| 2019-01-28 | $16.26 | $16.26 | 117,300 | — | — |
| 2019-01-25 | $15.09 | $15.09 | 96,200 | — | — |
| 2019-01-24 | $13.98 | $13.98 | 42,700 | — | — |
| 2019-01-23 | $13.60 | $13.60 | 123,700 | — | — |
| 2019-01-22 | $13.84 | $13.84 | 62,900 | — | — |
| 2019-01-18 | $14.40 | $14.40 | 72,700 | — | — |
| 2019-01-17 | $14.76 | $14.76 | 126,200 | — | — |
| 2019-01-16 | $14.96 | $14.96 | 131,200 | — | — |
| 2019-01-15 | $15.32 | $15.32 | 92,700 | — | — |
| 2019-01-14 | $15.77 | $15.77 | 99,800 | — | — |
| 2019-01-11 | $17.20 | $17.20 | 77,500 | — | — |
| 2019-01-10 | $17.50 | $17.50 | 50,000 | — | — |
| 2019-01-09 | $17.37 | $17.37 | 213,400 | — | — |
| 2019-01-08 | $17.00 | $17.00 | 232,100 | — | — |
| 2019-01-07 | $17.63 | $17.63 | 167,800 | — | — |
| 2019-01-04 | $19.19 | $19.19 | 113,400 | — | — |
| 2019-01-03 | $18.83 | $18.83 | 128,200 | — | — |
| 2019-01-02 | $19.58 | $19.58 | 189,100 | — | — |