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
- 2018-11-26 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 | $10.28 | $10.28 | 0 | — | — |
| 2019-12-30 | $10.28 | $10.28 | 35,100 | — | — |
| 2019-12-27 | $10.28 | $10.28 | 0 | — | — |
| 2019-12-26 | $10.28 | $10.28 | 0 | — | — |
| 2019-12-24 | $10.28 | $10.28 | 0 | — | — |
| 2019-12-23 | $10.28 | $10.28 | 300 | — | — |
| 2019-12-20 | $10.29 | $10.29 | 200 | — | — |
| 2019-12-19 | $10.31 | $10.31 | 100 | — | — |
| 2019-12-18 | $10.27 | $10.27 | 50,300 | — | — |
| 2019-12-17 | $10.29 | $10.29 | 29,100 | — | — |
| 2019-12-16 | $10.28 | $10.28 | 2,000 | — | — |
| 2019-12-13 | $10.22 | $10.22 | 100 | — | — |
| 2019-12-12 | $10.22 | $10.22 | 250,000 | — | — |
| 2019-12-11 | $10.22 | $10.22 | 0 | — | — |
| 2019-12-10 | $10.22 | $10.22 | 0 | — | — |
| 2019-12-09 | $10.22 | $10.22 | 1,100 | — | — |
| 2019-12-06 | $10.22 | $10.22 | 600 | — | — |
| 2019-12-05 | $10.24 | $10.24 | 0 | — | — |
| 2019-12-04 | $10.24 | $10.24 | 600 | — | — |
| 2019-12-03 | $10.25 | $10.25 | 100,700 | — | — |
| 2019-12-02 | $10.26 | $10.26 | 200 | — | — |
| 2019-11-29 | $10.20 | $10.20 | 1,500 | — | — |
| 2019-11-27 | $10.20 | $10.20 | 0 | — | — |
| 2019-11-26 | $10.20 | $10.20 | 50,400 | — | — |
| 2019-11-25 | $10.19 | $10.19 | 436,400 | — | — |
| 2019-11-22 | $10.25 | $10.25 | 500 | — | — |
| 2019-11-21 | $10.22 | $10.22 | 26,500 | — | — |
| 2019-11-20 | $10.22 | $10.22 | 160,400 | — | — |
| 2019-11-19 | $10.25 | $10.25 | 600 | — | — |
| 2019-11-18 | $10.27 | $10.27 | 200 | — | — |
| 2019-11-15 | $10.24 | $10.24 | 0 | — | — |
| 2019-11-14 | $10.24 | $10.24 | 238,100 | — | — |
| 2019-11-13 | $10.20 | $10.20 | 264,500 | — | — |
| 2019-11-12 | $10.23 | $10.23 | 500 | — | — |
| 2019-11-11 | $10.24 | $10.24 | 1,400 | — | — |
| 2019-11-08 | $10.25 | $10.25 | 0 | — | — |
| 2019-11-07 | $10.25 | $10.25 | 600 | — | — |
| 2019-11-06 | $10.27 | $10.27 | 2,300 | — | — |
| 2019-11-05 | $10.27 | $10.27 | 2,700 | — | — |
| 2019-11-04 | $10.22 | $10.22 | 0 | — | — |
| 2019-11-01 | $10.22 | $10.22 | 200 | — | — |
| 2019-10-31 | $10.23 | $10.23 | 400 | — | — |
| 2019-10-30 | $10.25 | $10.25 | 500 | — | — |
| 2019-10-29 | $10.28 | $10.28 | 200 | — | — |
| 2019-10-28 | $10.21 | $10.21 | 3,500 | — | — |
| 2019-10-25 | $10.25 | $10.25 | 77,300 | — | — |
| 2019-10-24 | $10.58 | $10.58 | 650,400 | — | — |
| 2019-10-23 | $10.19 | $10.19 | 1,400 | — | — |
| 2019-10-22 | $10.21 | $10.21 | 7,700 | — | — |
| 2019-10-21 | $10.24 | $10.24 | 79,600 | — | — |
| 2019-10-18 | $10.25 | $10.25 | 300 | — | — |
| 2019-10-17 | $10.25 | $10.25 | 3,300 | — | — |
| 2019-10-16 | $10.24 | $10.24 | 800 | — | — |
| 2019-10-15 | $10.20 | $10.20 | 701,000 | — | — |
| 2019-10-14 | $10.20 | $10.20 | 0 | — | — |
| 2019-10-11 | $10.20 | $10.20 | 600 | — | — |
| 2019-10-10 | $10.21 | $10.21 | 600 | — | — |
| 2019-10-09 | $10.22 | $10.22 | 150,400 | — | — |
| 2019-10-08 | $10.18 | $10.18 | 1,200 | — | — |
| 2019-10-07 | $10.20 | $10.20 | 0 | — | — |
| 2019-10-04 | $10.20 | $10.20 | 1,026,400 | — | — |
| 2019-10-03 | $10.19 | $10.19 | 200 | — | — |
| 2019-10-02 | $10.19 | $10.19 | 0 | — | — |
| 2019-10-01 | $10.19 | $10.19 | 0 | — | — |
| 2019-09-30 | $10.19 | $10.19 | 5,000 | — | — |
| 2019-09-27 | $10.21 | $10.21 | 32,400 | — | — |
| 2019-09-26 | $10.22 | $10.22 | 272,000 | — | — |
| 2019-09-25 | $10.18 | $10.18 | 2,500 | — | — |
| 2019-09-24 | $10.20 | $10.20 | 1,600 | — | — |
| 2019-09-23 | $10.21 | $10.21 | 0 | — | — |
| 2019-09-20 | $10.21 | $10.21 | 13,500 | — | — |
| 2019-09-19 | $10.22 | $10.22 | 100 | — | — |
| 2019-09-18 | $10.22 | $10.22 | 1,300 | — | — |
| 2019-09-17 | $10.17 | $10.17 | 600 | — | — |
| 2019-09-16 | $10.21 | $10.21 | 100 | — | — |
| 2019-09-13 | $10.21 | $10.21 | 0 | — | — |
| 2019-09-12 | $10.21 | $10.21 | 176,500 | — | — |
| 2019-09-11 | $10.18 | $10.18 | 102,200 | — | — |
| 2019-09-10 | $10.22 | $10.22 | 1,200 | — | — |
| 2019-09-09 | $10.21 | $10.21 | 1,300 | — | — |
| 2019-09-06 | $10.18 | $10.18 | 300 | — | — |
| 2019-09-05 | $10.20 | $10.20 | 14,800 | — | — |
| 2019-09-04 | $10.21 | $10.21 | 500 | — | — |
| 2019-09-03 | $10.22 | $10.22 | 800 | — | — |
| 2019-08-30 | $10.22 | $10.22 | 400 | — | — |
| 2019-08-29 | $10.24 | $10.24 | 500 | — | — |
| 2019-08-28 | $10.22 | $10.22 | 400 | — | — |
| 2019-08-27 | $10.22 | $10.22 | 2,200 | — | — |
| 2019-08-26 | $10.22 | $10.22 | 100 | — | — |
| 2019-08-23 | $10.23 | $10.23 | 1,200 | — | — |
| 2019-08-22 | $10.24 | $10.24 | 20,600 | — | — |
| 2019-08-21 | $10.24 | $10.24 | 100 | — | — |
| 2019-08-20 | $10.24 | $10.24 | 700 | — | — |
| 2019-08-19 | $10.23 | $10.23 | 200 | — | — |
| 2019-08-16 | $10.05 | $10.05 | 14,100 | — | — |
| 2019-08-15 | $10.23 | $10.23 | 100 | — | — |
| 2019-08-14 | $10.23 | $10.23 | 1,500 | — | — |
| 2019-08-13 | $10.24 | $10.24 | 5,100 | — | — |
| 2019-08-12 | $10.24 | $10.24 | 800 | — | — |
| 2019-08-09 | $10.26 | $10.26 | 1,000 | — | — |
| 2019-08-08 | $10.26 | $10.26 | 1,000 | — | — |
| 2019-08-07 | $10.26 | $10.26 | 1,000 | — | — |
| 2019-08-06 | $10.24 | $10.24 | 2,300 | — | — |
| 2019-08-05 | $10.24 | $10.24 | 500 | — | — |
| 2019-08-02 | $10.25 | $10.25 | 300 | — | — |
| 2019-08-01 | $10.27 | $10.27 | 82,500 | — | — |
| 2019-07-31 | $10.30 | $10.30 | 23,900 | — | — |
| 2019-07-30 | $10.14 | $10.14 | 200 | — | — |
| 2019-07-29 | $10.14 | $10.14 | 200 | — | — |
| 2019-07-26 | $10.14 | $10.14 | 700 | — | — |
| 2019-07-25 | $10.13 | $10.13 | 0 | — | — |
| 2019-07-24 | $10.13 | $10.13 | 300 | — | — |
| 2019-07-23 | $10.14 | $10.14 | 500 | — | — |
| 2019-07-22 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-19 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-18 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-17 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-16 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-15 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-12 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-11 | $10.12 | $10.12 | 0 | — | — |
| 2019-07-10 | $10.12 | $10.12 | 26,800 | — | — |
| 2019-07-09 | $10.14 | $10.14 | 100 | — | — |
| 2019-07-08 | $10.10 | $10.10 | 0 | — | — |
| 2019-07-05 | $10.10 | $10.10 | 6,400 | — | — |
| 2019-07-03 | $10.10 | $10.10 | 501,600 | — | — |
| 2019-07-02 | $10.05 | $10.05 | 91,700 | — | — |
| 2019-07-01 | $10.00 | $10.00 | 100,000 | — | — |
| 2019-06-28 | $10.00 | $10.00 | 6,000 | — | — |
| 2019-06-27 | $10.10 | $10.10 | 10,200 | — | — |
| 2019-06-26 | $10.10 | $10.10 | 3,200 | — | — |
| 2019-06-25 | $10.20 | $10.20 | 53,600 | — | — |
| 2019-06-24 | $10.24 | $10.24 | 6,500 | — | — |
| 2019-06-21 | $10.12 | $10.12 | 29,300 | — | — |
| 2019-06-20 | $10.05 | $10.05 | 600 | — | — |
| 2019-06-19 | $10.09 | $10.09 | 800 | — | — |
| 2019-06-18 | $10.08 | $10.08 | 0 | — | — |
| 2019-06-17 | $10.08 | $10.08 | 1,785,000 | — | — |
| 2019-06-14 | $10.05 | $10.05 | 2,200 | — | — |
| 2019-06-13 | $10.05 | $10.05 | 320,500 | — | — |
| 2019-06-12 | $10.05 | $10.05 | 25,000 | — | — |
| 2019-06-11 | $10.04 | $10.04 | 200 | — | — |
| 2019-06-10 | $10.04 | $10.04 | 425,100 | — | — |
| 2019-06-07 | $10.05 | $10.05 | 369,200 | — | — |
| 2019-06-06 | $10.05 | $10.05 | 100 | — | — |
| 2019-06-05 | $10.03 | $10.03 | 0 | — | — |
| 2019-06-04 | $10.03 | $10.03 | 1,600 | — | — |
| 2019-06-03 | $10.04 | $10.04 | 1,300 | — | — |
| 2019-05-31 | $10.03 | $10.03 | 800 | — | — |
| 2019-05-30 | $10.03 | $10.03 | 0 | — | — |
| 2019-05-29 | $10.03 | $10.03 | 2,700 | — | — |
| 2019-05-28 | $10.05 | $10.05 | 25,000 | — | — |
| 2019-05-24 | $10.03 | $10.03 | 14,800 | — | — |
| 2019-05-23 | $10.01 | $10.01 | 11,000 | — | — |
| 2019-05-22 | $10.00 | $10.00 | 115,200 | — | — |
| 2019-05-21 | $9.95 | $9.95 | 0 | — | — |
| 2019-05-20 | $9.95 | $9.95 | 2,500 | — | — |
| 2019-05-17 | $9.97 | $9.97 | 28,700 | — | — |
| 2019-05-16 | $10.03 | $10.03 | 1,800 | — | — |
| 2019-05-15 | $9.95 | $9.95 | 1,100 | — | — |
| 2019-05-14 | $9.98 | $9.98 | 1,600 | — | — |
| 2019-05-13 | $10.00 | $10.00 | 73,400 | — | — |
| 2019-05-10 | $9.99 | $9.99 | 900 | — | — |
| 2019-05-09 | $10.03 | $10.03 | 700 | — | — |
| 2019-05-08 | $9.95 | $9.95 | 68,100 | — | — |
| 2019-05-07 | $9.95 | $9.95 | 400 | — | — |
| 2019-05-06 | $10.00 | $10.00 | 100 | — | — |
| 2019-05-03 | $9.96 | $9.96 | 100 | — | — |
| 2019-05-02 | $9.96 | $9.96 | 0 | — | — |
| 2019-05-01 | $9.96 | $9.96 | 100 | — | — |
| 2019-04-30 | $9.96 | $9.96 | 10,400 | — | — |
| 2019-04-29 | $9.98 | $9.98 | 300 | — | — |
| 2019-04-26 | $9.95 | $9.95 | 49,900 | — | — |
| 2019-04-25 | $9.87 | $9.87 | 93,900 | — | — |
| 2019-04-24 | $9.99 | $9.99 | 20,800 | — | — |
| 2019-04-23 | $9.99 | $9.99 | 45,800 | — | — |
| 2019-04-22 | $9.97 | $9.97 | 900 | — | — |
| 2019-04-18 | $9.98 | $9.98 | 0 | — | — |
| 2019-04-17 | $9.98 | $9.98 | 1,500 | — | — |
| 2019-04-16 | $10.04 | $10.04 | 500 | — | — |
| 2019-04-15 | $10.05 | $10.05 | 2,400 | — | — |
| 2019-04-12 | $10.07 | $10.07 | 50,900 | — | — |
| 2019-04-11 | $10.14 | $10.14 | 25,700 | — | — |
| 2019-04-10 | $9.95 | $9.95 | 160,800 | — | — |
| 2019-04-09 | $10.05 | $10.05 | 125,400 | — | — |
| 2019-04-08 | $9.90 | $9.90 | 0 | — | — |
| 2019-04-05 | $9.90 | $9.90 | 5,200 | — | — |
| 2019-04-04 | $9.91 | $9.91 | 249,200 | — | — |
| 2019-04-03 | $9.91 | $9.91 | 24,600 | — | — |
| 2019-04-02 | $9.92 | $9.92 | 55,200 | — | — |
| 2019-04-01 | $9.93 | $9.93 | 600 | — | — |
| 2019-03-29 | $9.94 | $9.94 | 155,200 | — | — |
| 2019-03-28 | $9.93 | $9.93 | 0 | — | — |
| 2019-03-27 | $9.93 | $9.93 | 0 | — | — |
| 2019-03-26 | $9.93 | $9.93 | 1,700 | — | — |
| 2019-03-25 | $9.92 | $9.92 | 300 | — | — |
| 2019-03-22 | $9.97 | $9.97 | 1,200 | — | — |
| 2019-03-21 | $9.98 | $9.98 | 1,600 | — | — |
| 2019-03-20 | $9.97 | $9.97 | 200 | — | — |
| 2019-03-19 | $9.97 | $9.97 | 500 | — | — |
| 2019-03-18 | $9.99 | $9.99 | 27,200 | — | — |
| 2019-03-15 | $10.05 | $10.05 | 2,000 | — | — |
| 2019-03-14 | $9.95 | $9.95 | 91,500 | — | — |
| 2019-03-13 | $9.90 | $9.90 | 700 | — | — |
| 2019-03-12 | $9.90 | $9.90 | 15,500 | — | — |
| 2019-03-11 | $9.90 | $9.90 | 318,500 | — | — |
| 2019-03-08 | $9.85 | $9.85 | 125,100 | — | — |
| 2019-03-07 | $9.87 | $9.87 | 50,200 | — | — |
| 2019-03-06 | $9.85 | $9.85 | 0 | — | — |
| 2019-03-05 | $9.85 | $9.85 | 0 | — | — |
| 2019-03-04 | $9.85 | $9.85 | 100 | — | — |
| 2019-03-01 | $9.85 | $9.85 | 0 | — | — |
| 2019-02-28 | $9.85 | $9.85 | 100 | — | — |
| 2019-02-27 | $9.85 | $9.85 | 1,000 | — | — |
| 2019-02-26 | $9.85 | $9.85 | 0 | — | — |
| 2019-02-25 | $9.85 | $9.85 | 0 | — | — |
| 2019-02-22 | $9.85 | $9.85 | 400 | — | — |
| 2019-02-21 | $9.84 | $9.84 | 200 | — | — |
| 2019-02-20 | $9.85 | $9.85 | 5,100 | — | — |
| 2019-02-19 | $9.76 | $9.76 | 0 | — | — |
| 2019-02-15 | $9.76 | $9.76 | 26,000 | — | — |
| 2019-02-14 | $9.75 | $9.75 | 100 | — | — |
| 2019-02-13 | $9.80 | $9.80 | 0 | — | — |
| 2019-02-12 | $9.80 | $9.80 | 0 | — | — |
| 2019-02-11 | $9.80 | $9.80 | 0 | — | — |
| 2019-02-08 | $9.80 | $9.80 | 225,500 | — | — |
| 2019-02-07 | $9.79 | $9.79 | 100 | — | — |
| 2019-02-06 | $9.80 | $9.80 | 17,500 | — | — |
| 2019-02-05 | $9.75 | $9.75 | 225,100 | — | — |
| 2019-02-04 | $9.70 | $9.70 | 100 | — | — |
| 2019-02-01 | $9.75 | $9.75 | 92,400 | — | — |
| 2019-01-31 | $9.77 | $9.77 | 0 | — | — |
| 2019-01-30 | $9.77 | $9.77 | 0 | — | — |
| 2019-01-29 | $9.77 | $9.77 | 0 | — | — |
| 2019-01-28 | $9.77 | $9.77 | 600 | — | — |
| 2019-01-25 | $9.70 | $9.70 | 0 | — | — |
| 2019-01-24 | $9.70 | $9.70 | 1,000 | — | — |
| 2019-01-23 | $9.78 | $9.78 | 2,000 | — | — |
| 2019-01-22 | $9.79 | $9.79 | 100,100 | — | — |
| 2019-01-18 | $9.75 | $9.75 | 78,200 | — | — |
| 2019-01-17 | $9.70 | $9.70 | 150,000 | — | — |
| 2019-01-16 | $9.63 | $9.63 | 200 | — | — |
| 2019-01-15 | $9.70 | $9.70 | 100 | — | — |
| 2019-01-14 | $9.70 | $9.70 | 0 | — | — |
| 2019-01-11 | $9.70 | $9.70 | 600 | — | — |
| 2019-01-10 | $9.71 | $9.71 | 100 | — | — |
| 2019-01-09 | $9.63 | $9.63 | 0 | — | — |
| 2019-01-08 | $9.63 | $9.63 | 186,600 | — | — |
| 2019-01-07 | $9.64 | $9.64 | 1,000 | — | — |
| 2019-01-04 | $9.64 | $9.64 | 1,500 | — | — |
| 2019-01-03 | $9.63 | $9.63 | 1,700 | — | — |
| 2019-01-02 | $9.65 | $9.65 | 500 | — | — |