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
- 2010-05-03 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 | $11.10 | $11.10 | 1,002,300 | — | — |
| 2019-12-30 | $10.85 | $10.85 | 1,266,400 | — | — |
| 2019-12-27 | $10.88 | $10.88 | 1,570,700 | — | — |
| 2019-12-26 | $11.13 | $11.13 | 1,279,400 | — | — |
| 2019-12-24 | $11.20 | $11.20 | 1,349,400 | — | — |
| 2019-12-23 | $11.01 | $11.01 | 3,471,400 | — | — |
| 2019-12-20 | $10.11 | $10.11 | 2,608,400 | — | — |
| 2019-12-19 | $9.85 | $9.85 | 1,081,300 | — | — |
| 2019-12-18 | $9.94 | $9.94 | 1,457,400 | — | — |
| 2019-12-17 | $10.17 | $10.17 | 1,531,200 | — | — |
| 2019-12-16 | $10.11 | $10.11 | 2,365,200 | — | — |
| 2019-12-13 | $10.10 | $10.10 | 4,931,800 | — | — |
| 2019-12-12 | $9.40 | $9.40 | 2,335,600 | — | — |
| 2019-12-11 | $8.94 | $8.94 | 1,914,400 | — | — |
| 2019-12-10 | $9.42 | $9.42 | 4,970,100 | — | — |
| 2019-12-09 | $9.28 | $9.28 | 9,563,300 | — | — |
| 2019-12-06 | $7.12 | $7.12 | 4,931,300 | — | — |
| 2019-12-05 | $7.68 | $7.68 | 1,758,200 | — | — |
| 2019-12-04 | $8.20 | $8.20 | 1,019,200 | — | — |
| 2019-12-03 | $7.81 | $7.81 | 1,428,500 | — | — |
| 2019-12-02 | $7.84 | $7.84 | 2,040,900 | — | — |
| 2019-11-29 | $8.19 | $8.19 | 1,985,800 | — | — |
| 2019-11-27 | $7.81 | $7.81 | 5,166,600 | — | — |
| 2019-11-26 | $7.57 | $7.57 | 1,980,200 | — | — |
| 2019-11-25 | $7.50 | $7.50 | 1,546,700 | — | — |
| 2019-11-22 | $7.65 | $7.65 | 1,175,500 | — | — |
| 2019-11-21 | $7.84 | $7.84 | 892,000 | — | — |
| 2019-11-20 | $7.80 | $7.80 | 1,428,800 | — | — |
| 2019-11-19 | $7.93 | $7.93 | 2,109,600 | — | — |
| 2019-11-18 | $7.94 | $7.94 | 1,533,600 | — | — |
| 2019-11-15 | $8.00 | $8.00 | 1,160,000 | — | — |
| 2019-11-14 | $7.98 | $7.98 | 1,215,600 | — | — |
| 2019-11-13 | $7.90 | $7.90 | 1,150,200 | — | — |
| 2019-11-12 | $7.57 | $7.57 | 1,387,500 | — | — |
| 2019-11-11 | $7.79 | $7.79 | 2,586,700 | — | — |
| 2019-11-08 | $8.17 | $8.17 | 1,869,600 | — | — |
| 2019-11-07 | $7.81 | $7.81 | 1,343,700 | — | — |
| 2019-11-06 | $7.64 | $7.64 | 1,604,600 | — | — |
| 2019-11-05 | $7.43 | $7.43 | 1,391,000 | — | — |
| 2019-11-04 | $7.40 | $7.40 | 1,273,900 | — | — |
| 2019-11-01 | $7.08 | $7.08 | 1,207,000 | — | — |
| 2019-10-31 | $6.83 | $6.83 | 1,397,200 | — | — |
| 2019-10-30 | $6.83 | $6.83 | 1,260,200 | — | — |
| 2019-10-29 | $6.97 | $6.97 | 2,019,900 | — | — |
| 2019-10-28 | $6.80 | $6.80 | 2,542,800 | — | — |
| 2019-10-25 | $5.78 | $5.78 | 830,800 | — | — |
| 2019-10-24 | $5.73 | $5.73 | 1,403,600 | — | — |
| 2019-10-23 | $5.64 | $5.64 | 970,000 | — | — |
| 2019-10-22 | $5.56 | $5.56 | 662,600 | — | — |
| 2019-10-21 | $5.52 | $5.52 | 860,400 | — | — |
| 2019-10-18 | $5.46 | $5.46 | 1,457,500 | — | — |
| 2019-10-17 | $5.59 | $5.59 | 898,400 | — | — |
| 2019-10-16 | $5.36 | $5.36 | 938,100 | — | — |
| 2019-10-15 | $5.35 | $5.35 | 885,100 | — | — |
| 2019-10-14 | $5.21 | $5.21 | 611,200 | — | — |
| 2019-10-11 | $5.20 | $5.20 | 740,000 | — | — |
| 2019-10-10 | $5.18 | $5.18 | 900,800 | — | — |
| 2019-10-09 | $5.14 | $5.14 | 598,500 | — | — |
| 2019-10-08 | $5.10 | $5.10 | 764,900 | — | — |
| 2019-10-07 | $5.21 | $5.21 | 637,100 | — | — |
| 2019-10-04 | $5.29 | $5.29 | 724,200 | — | — |
| 2019-10-03 | $5.35 | $5.35 | 1,181,000 | — | — |
| 2019-10-02 | $5.16 | $5.16 | 1,678,600 | — | — |
| 2019-10-01 | $5.21 | $5.21 | 1,466,000 | — | — |
| 2019-09-30 | $5.62 | $5.62 | 1,027,400 | — | — |
| 2019-09-27 | $5.65 | $5.65 | 1,275,000 | — | — |
| 2019-09-26 | $5.38 | $5.38 | 1,337,100 | — | — |
| 2019-09-25 | $5.73 | $5.73 | 1,032,500 | — | — |
| 2019-09-24 | $5.81 | $5.81 | 1,389,800 | — | — |
| 2019-09-23 | $6.02 | $6.02 | 831,100 | — | — |
| 2019-09-20 | $6.04 | $6.04 | 4,248,600 | — | — |
| 2019-09-19 | $6.40 | $6.40 | 751,300 | — | — |
| 2019-09-18 | $6.42 | $6.42 | 1,187,900 | — | — |
| 2019-09-17 | $6.47 | $6.47 | 596,000 | — | — |
| 2019-09-16 | $6.58 | $6.58 | 885,300 | — | — |
| 2019-09-13 | $6.47 | $6.47 | 1,059,400 | — | — |
| 2019-09-12 | $6.79 | $6.79 | 1,030,000 | — | — |
| 2019-09-11 | $7.02 | $7.02 | 904,000 | — | — |
| 2019-09-10 | $6.97 | $6.97 | 1,216,800 | — | — |
| 2019-09-09 | $6.43 | $6.43 | 761,700 | — | — |
| 2019-09-06 | $6.32 | $6.32 | 935,100 | — | — |
| 2019-09-05 | $6.56 | $6.56 | 1,225,400 | — | — |
| 2019-09-04 | $6.17 | $6.17 | 1,196,900 | — | — |
| 2019-09-03 | $6.15 | $6.15 | 1,729,800 | — | — |
| 2019-08-30 | $6.21 | $6.21 | 823,300 | — | — |
| 2019-08-29 | $6.40 | $6.40 | 859,100 | — | — |
| 2019-08-28 | $6.07 | $6.07 | 674,900 | — | — |
| 2019-08-27 | $5.92 | $5.92 | 884,800 | — | — |
| 2019-08-26 | $6.18 | $6.18 | 904,500 | — | — |
| 2019-08-23 | $6.01 | $6.01 | 1,286,300 | — | — |
| 2019-08-22 | $6.29 | $6.29 | 1,930,600 | — | — |
| 2019-08-21 | $6.76 | $6.76 | 925,000 | — | — |
| 2019-08-20 | $6.68 | $6.68 | 711,400 | — | — |
| 2019-08-19 | $6.84 | $6.84 | 952,300 | — | — |
| 2019-08-16 | $6.84 | $6.84 | 919,100 | — | — |
| 2019-08-15 | $6.55 | $6.55 | 961,400 | — | — |
| 2019-08-14 | $6.91 | $6.91 | 1,056,200 | — | — |
| 2019-08-13 | $7.19 | $7.19 | 643,500 | — | — |
| 2019-08-12 | $7.13 | $7.13 | 1,266,400 | — | — |
| 2019-08-09 | $7.19 | $7.19 | 1,175,700 | — | — |
| 2019-08-08 | $6.90 | $6.90 | 1,051,900 | — | — |
| 2019-08-07 | $6.65 | $6.65 | 860,300 | — | — |
| 2019-08-06 | $6.66 | $6.66 | 1,210,200 | — | — |
| 2019-08-05 | $6.51 | $6.51 | 1,952,600 | — | — |
| 2019-08-02 | $7.08 | $7.08 | 989,400 | — | — |
| 2019-08-01 | $7.33 | $7.33 | 967,300 | — | — |
| 2019-07-31 | $7.49 | $7.49 | 1,056,800 | — | — |
| 2019-07-30 | $7.63 | $7.63 | 786,500 | — | — |
| 2019-07-29 | $7.40 | $7.40 | 683,400 | — | — |
| 2019-07-26 | $7.33 | $7.33 | 815,300 | — | — |
| 2019-07-25 | $7.05 | $7.05 | 1,594,900 | — | — |
| 2019-07-24 | $7.65 | $7.65 | 687,300 | — | — |
| 2019-07-23 | $7.56 | $7.56 | 832,800 | — | — |
| 2019-07-22 | $7.58 | $7.58 | 951,800 | — | — |
| 2019-07-19 | $7.74 | $7.74 | 972,400 | — | — |
| 2019-07-18 | $7.97 | $7.97 | 979,400 | — | — |
| 2019-07-17 | $7.80 | $7.80 | 850,600 | — | — |
| 2019-07-16 | $7.88 | $7.88 | 743,100 | — | — |
| 2019-07-15 | $7.93 | $7.93 | 783,500 | — | — |
| 2019-07-12 | $8.00 | $8.00 | 939,600 | — | — |
| 2019-07-11 | $7.96 | $7.96 | 960,500 | — | — |
| 2019-07-10 | $8.15 | $8.15 | 1,370,500 | — | — |
| 2019-07-09 | $8.23 | $8.23 | 2,008,300 | — | — |
| 2019-07-08 | $8.29 | $8.29 | 1,808,600 | — | — |
| 2019-07-05 | $8.57 | $8.57 | 1,381,900 | — | — |
| 2019-07-03 | $8.99 | $8.99 | 754,500 | — | — |
| 2019-07-02 | $8.76 | $8.76 | 1,809,600 | — | — |
| 2019-07-01 | $8.93 | $8.93 | 3,230,500 | — | — |
| 2019-06-28 | $8.65 | $8.65 | 5,556,500 | — | — |
| 2019-06-27 | $7.98 | $7.98 | 2,878,000 | — | — |
| 2019-06-26 | $6.98 | $6.98 | 1,317,600 | — | — |
| 2019-06-25 | $6.83 | $6.83 | 788,600 | — | — |
| 2019-06-24 | $6.93 | $6.93 | 1,195,900 | — | — |
| 2019-06-21 | $7.25 | $7.25 | 3,687,200 | — | — |
| 2019-06-20 | $7.36 | $7.36 | 990,700 | — | — |
| 2019-06-19 | $7.68 | $7.68 | 1,374,100 | — | — |
| 2019-06-18 | $7.77 | $7.77 | 1,213,500 | — | — |
| 2019-06-17 | $7.46 | $7.46 | 1,894,900 | — | — |
| 2019-06-14 | $7.26 | $7.26 | 1,071,000 | — | — |
| 2019-06-13 | $7.12 | $7.12 | 1,053,100 | — | — |
| 2019-06-12 | $6.90 | $6.90 | 708,800 | — | — |
| 2019-06-11 | $7.14 | $7.14 | 1,099,700 | — | — |
| 2019-06-10 | $7.17 | $7.17 | 780,000 | — | — |
| 2019-06-07 | $7.46 | $7.46 | 1,861,600 | — | — |
| 2019-06-06 | $7.05 | $7.05 | 1,451,800 | — | — |
| 2019-06-05 | $7.09 | $7.09 | 2,550,800 | — | — |
| 2019-06-04 | $6.76 | $6.76 | 1,107,100 | — | — |
| 2019-06-03 | $6.49 | $6.49 | 1,179,600 | — | — |
| 2019-05-31 | $6.27 | $6.27 | 1,152,200 | — | — |
| 2019-05-30 | $6.47 | $6.47 | 1,124,600 | — | — |
| 2019-05-29 | $6.90 | $6.90 | 2,202,200 | — | — |
| 2019-05-28 | $6.98 | $6.98 | 1,299,700 | — | — |
| 2019-05-24 | $7.20 | $7.20 | 2,506,900 | — | — |
| 2019-05-23 | $7.12 | $7.12 | 2,287,800 | — | — |
| 2019-05-22 | $6.90 | $6.90 | 1,389,700 | — | — |
| 2019-05-21 | $7.00 | $7.00 | 1,591,300 | — | — |
| 2019-05-20 | $6.75 | $6.75 | 1,009,400 | — | — |
| 2019-05-17 | $6.92 | $6.92 | 1,114,800 | — | — |
| 2019-05-16 | $7.10 | $7.10 | 1,446,300 | — | — |
| 2019-05-15 | $7.02 | $7.02 | 1,120,700 | — | — |
| 2019-05-14 | $6.82 | $6.82 | 2,046,600 | — | — |
| 2019-05-13 | $6.85 | $6.85 | 2,251,700 | — | — |
| 2019-05-10 | $7.56 | $7.56 | 1,978,100 | — | — |
| 2019-05-09 | $8.11 | $8.11 | 1,101,100 | — | — |
| 2019-05-08 | $8.18 | $8.18 | 1,762,400 | — | — |
| 2019-05-07 | $7.97 | $7.97 | 1,206,200 | — | — |
| 2019-05-06 | $8.45 | $8.45 | 1,411,200 | — | — |
| 2019-05-03 | $8.14 | $8.14 | 1,332,400 | — | — |
| 2019-05-02 | $7.84 | $7.84 | 902,700 | — | — |
| 2019-05-01 | $7.79 | $7.79 | 1,213,800 | — | — |
| 2019-04-30 | $7.95 | $7.95 | 1,510,400 | — | — |
| 2019-04-29 | $7.94 | $7.94 | 1,292,300 | — | — |
| 2019-04-26 | $8.00 | $8.00 | 1,155,800 | — | — |
| 2019-04-25 | $8.09 | $8.09 | 1,279,100 | — | — |
| 2019-04-24 | $8.03 | $8.03 | 1,360,900 | — | — |
| 2019-04-23 | $8.15 | $8.15 | 1,750,100 | — | — |
| 2019-04-22 | $7.95 | $7.95 | 1,307,800 | — | — |
| 2019-04-18 | $7.83 | $7.83 | 2,003,100 | — | — |
| 2019-04-17 | $8.14 | $8.14 | 3,027,400 | — | — |
| 2019-04-16 | $8.00 | $8.00 | 1,359,600 | — | — |
| 2019-04-15 | $7.91 | $7.91 | 1,692,600 | — | — |
| 2019-04-12 | $8.09 | $8.09 | 1,452,200 | — | — |
| 2019-04-11 | $8.10 | $8.10 | 1,124,600 | — | — |
| 2019-04-10 | $8.41 | $8.41 | 1,397,200 | — | — |
| 2019-04-09 | $8.00 | $8.00 | 2,384,700 | — | — |
| 2019-04-08 | $8.38 | $8.38 | 1,463,300 | — | — |
| 2019-04-05 | $8.47 | $8.47 | 1,420,200 | — | — |
| 2019-04-04 | $8.48 | $8.48 | 1,898,700 | — | — |
| 2019-04-03 | $8.32 | $8.32 | 2,186,800 | — | — |
| 2019-04-02 | $8.27 | $8.27 | 2,566,200 | — | — |
| 2019-04-01 | $8.09 | $8.09 | 8,691,100 | — | — |
| 2019-03-29 | $8.04 | $8.04 | 6,624,900 | — | — |
| 2019-03-28 | $7.46 | $7.46 | 1,553,700 | — | — |
| 2019-03-27 | $7.22 | $7.22 | 1,233,100 | — | — |
| 2019-03-26 | $7.34 | $7.34 | 1,532,000 | — | — |
| 2019-03-25 | $7.04 | $7.04 | 1,512,400 | — | — |
| 2019-03-22 | $6.83 | $6.83 | 2,009,300 | — | — |
| 2019-03-21 | $7.39 | $7.39 | 2,162,600 | — | — |
| 2019-03-20 | $7.45 | $7.45 | 2,347,000 | — | — |
| 2019-03-19 | $7.42 | $7.42 | 2,793,000 | — | — |
| 2019-03-18 | $7.41 | $7.41 | 2,167,500 | — | — |
| 2019-03-15 | $6.90 | $6.90 | 5,208,200 | — | — |
| 2019-03-14 | $6.95 | $6.95 | 2,428,900 | — | — |
| 2019-03-13 | $6.80 | $6.80 | 2,251,800 | — | — |
| 2019-03-12 | $6.86 | $6.86 | 2,666,800 | — | — |
| 2019-03-11 | $6.76 | $6.76 | 3,217,900 | — | — |
| 2019-03-08 | $6.38 | $6.38 | 3,088,600 | — | — |
| 2019-03-07 | $6.08 | $6.08 | 2,111,900 | — | — |
| 2019-03-06 | $6.25 | $6.25 | 2,859,300 | — | — |
| 2019-03-05 | $6.51 | $6.51 | 3,154,700 | — | — |
| 2019-03-04 | $6.83 | $6.83 | 4,800,200 | — | — |
| 2019-03-01 | $7.21 | $7.21 | 9,627,500 | — | — |
| 2019-02-28 | $6.80 | $6.80 | 12,591,100 | — | — |
| 2019-02-27 | $5.19 | $5.19 | 1,682,900 | — | — |
| 2019-02-26 | $4.96 | $4.96 | 1,041,300 | — | — |
| 2019-02-25 | $4.96 | $4.96 | 1,461,500 | — | — |
| 2019-02-22 | $4.77 | $4.77 | 1,110,300 | — | — |
| 2019-02-21 | $4.65 | $4.65 | 1,084,300 | — | — |
| 2019-02-20 | $4.80 | $4.80 | 870,100 | — | — |
| 2019-02-19 | $4.80 | $4.80 | 1,111,400 | — | — |
| 2019-02-15 | $4.76 | $4.76 | 1,234,500 | — | — |
| 2019-02-14 | $4.70 | $4.70 | 1,427,100 | — | — |
| 2019-02-13 | $4.60 | $4.60 | 1,994,600 | — | — |
| 2019-02-12 | $4.53 | $4.53 | 1,580,800 | — | — |
| 2019-02-11 | $4.52 | $4.52 | 1,772,200 | — | — |
| 2019-02-08 | $4.22 | $4.22 | 1,307,800 | — | — |
| 2019-02-07 | $4.08 | $4.08 | 1,612,400 | — | — |
| 2019-02-06 | $4.14 | $4.14 | 1,621,100 | — | — |
| 2019-02-05 | $4.04 | $4.04 | 1,616,600 | — | — |
| 2019-02-04 | $4.02 | $4.02 | 1,331,700 | — | — |
| 2019-02-01 | $4.02 | $4.02 | 1,323,200 | — | — |
| 2019-01-31 | $4.10 | $4.10 | 1,675,500 | — | — |
| 2019-01-30 | $4.33 | $4.33 | 1,654,500 | — | — |
| 2019-01-29 | $4.17 | $4.17 | 1,726,500 | — | — |
| 2019-01-28 | $4.09 | $4.09 | 1,196,500 | — | — |
| 2019-01-25 | $4.43 | $4.43 | 1,700,500 | — | — |
| 2019-01-24 | $4.19 | $4.19 | 1,612,000 | — | — |
| 2019-01-23 | $4.11 | $4.11 | 1,928,300 | — | — |
| 2019-01-22 | $4.36 | $4.36 | 2,324,000 | — | — |
| 2019-01-18 | $4.52 | $4.52 | 1,320,900 | — | — |
| 2019-01-17 | $4.42 | $4.42 | 878,900 | — | — |
| 2019-01-16 | $4.62 | $4.62 | 645,900 | — | — |
| 2019-01-15 | $4.62 | $4.62 | 746,600 | — | — |
| 2019-01-14 | $4.58 | $4.58 | 1,568,400 | — | — |
| 2019-01-11 | $4.83 | $4.83 | 1,269,400 | — | — |
| 2019-01-10 | $4.92 | $4.92 | 917,800 | — | — |
| 2019-01-09 | $4.92 | $4.92 | 1,019,500 | — | — |
| 2019-01-08 | $4.81 | $4.81 | 1,116,800 | — | — |
| 2019-01-07 | $4.84 | $4.84 | 2,162,600 | — | — |
| 2019-01-04 | $4.61 | $4.61 | 1,071,100 | — | — |
| 2019-01-03 | $4.21 | $4.21 | 1,115,600 | — | — |
| 2019-01-02 | $4.31 | $4.31 | 1,618,500 | — | — |