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
- 2018-09-25 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 | $8.04 | $8.11 | 195,500 | — | — |
| 2019-12-30 | $8.06 | $8.13 | 88,500 | — | — |
| 2019-12-27 | $8.09 | $8.16 | 104,200 | — | — |
| 2019-12-26 | $8.14 | $8.21 | 128,600 | — | — |
| 2019-12-24 | $7.95 | $8.02 | 57,200 | — | — |
| 2019-12-23 | $7.99 | $8.06 | 169,500 | — | — |
| 2019-12-20 | $7.81 | $7.88 | 191,600 | — | — |
| 2019-12-19 | $7.97 | $8.04 | 247,700 | — | — |
| 2019-12-18 | $8.00 | $8.07 | 145,500 | — | — |
| 2019-12-17 | $8.00 | $8.07 | 373,000 | — | — |
| 2019-12-16 | $8.16 | $8.23 | 731,800 | — | — |
| 2019-12-13 | $8.00 | $8.07 | 346,300 | — | — |
| 2019-12-12 | $8.59 | $8.67 | 104,400 | — | — |
| 2019-12-11 | $8.69 | $8.77 | 85,500 | — | — |
| 2019-12-10 | $8.70 | $8.78 | 286,500 | — | — |
| 2019-12-09 | $8.61 | $8.69 | 68,800 | — | — |
| 2019-12-06 | $8.48 | $8.56 | 118,300 | — | — |
| 2019-12-05 | $8.48 | $8.56 | 24,200 | — | — |
| 2019-12-04 | $8.59 | $8.67 | 36,600 | — | — |
| 2019-12-03 | $8.66 | $8.74 | 38,700 | — | — |
| 2019-12-02 | $8.88 | $8.96 | 41,200 | — | — |
| 2019-11-29 | $8.88 | $8.96 | 22,100 | — | — |
| 2019-11-27 | $8.78 | $8.86 | 65,500 | — | — |
| 2019-11-26 | $9.00 | $9.08 | 65,400 | — | — |
| 2019-11-25 | $9.08 | $9.16 | 62,000 | — | — |
| 2019-11-22 | $8.90 | $8.98 | 230,000 | — | — |
| 2019-11-21 | $9.93 | $10.02 | 35,700 | — | — |
| 2019-11-20 | $9.98 | $10.07 | 145,100 | — | — |
| 2019-11-19 | $10.10 | $10.19 | 168,200 | — | — |
| 2019-11-18 | $9.97 | $10.06 | 101,200 | — | — |
| 2019-11-15 | $10.01 | $10.10 | 43,900 | — | — |
| 2019-11-14 | $9.94 | $10.03 | 30,800 | — | — |
| 2019-11-13 | $9.98 | $10.07 | 78,000 | — | — |
| 2019-11-12 | $10.25 | $10.34 | 85,000 | — | — |
| 2019-11-11 | $10.35 | $10.44 | 99,400 | — | — |
| 2019-11-08 | $9.71 | $9.80 | 51,100 | — | — |
| 2019-11-07 | $9.40 | $9.48 | 105,800 | — | — |
| 2019-11-06 | $9.10 | $9.18 | 66,400 | — | — |
| 2019-11-05 | $8.67 | $8.75 | 53,600 | — | — |
| 2019-11-04 | $8.58 | $8.66 | 34,200 | — | — |
| 2019-11-01 | $8.71 | $8.79 | 74,600 | — | — |
| 2019-10-31 | $8.67 | $8.75 | 58,100 | — | — |
| 2019-10-30 | $8.40 | $8.48 | 102,200 | — | — |
| 2019-10-29 | $8.39 | $8.47 | 49,700 | — | — |
| 2019-10-28 | $8.41 | $8.49 | 54,200 | — | — |
| 2019-10-25 | $8.24 | $8.31 | 36,000 | — | — |
| 2019-10-24 | $8.40 | $8.48 | 31,600 | — | — |
| 2019-10-23 | $8.25 | $8.32 | 47,900 | — | — |
| 2019-10-22 | $8.30 | $8.37 | 17,500 | — | — |
| 2019-10-21 | $8.10 | $8.17 | 37,400 | — | — |
| 2019-10-18 | $8.38 | $8.46 | 28,700 | — | — |
| 2019-10-17 | $8.31 | $8.38 | 26,600 | — | — |
| 2019-10-16 | $8.30 | $8.37 | 22,600 | — | — |
| 2019-10-15 | $8.15 | $8.22 | 49,500 | — | — |
| 2019-10-14 | $8.11 | $8.18 | 24,800 | — | — |
| 2019-10-11 | $8.04 | $8.11 | 61,700 | — | — |
| 2019-10-10 | $7.90 | $7.97 | 88,100 | — | — |
| 2019-10-09 | $7.70 | $7.77 | 64,600 | — | — |
| 2019-10-08 | $7.60 | $7.67 | 89,200 | — | — |
| 2019-10-07 | $7.89 | $7.96 | 15,600 | — | — |
| 2019-10-04 | $7.90 | $7.97 | 94,000 | — | — |
| 2019-10-03 | $8.20 | $8.27 | 73,600 | — | — |
| 2019-10-02 | $8.10 | $8.17 | 87,700 | — | — |
| 2019-10-01 | $8.18 | $8.25 | 142,700 | — | — |
| 2019-09-30 | $8.15 | $8.22 | 131,300 | — | — |
| 2019-09-27 | $8.25 | $8.32 | 109,000 | — | — |
| 2019-09-26 | $8.18 | $8.25 | 77,300 | — | — |
| 2019-09-25 | $8.12 | $8.19 | 38,100 | — | — |
| 2019-09-24 | $8.26 | $8.33 | 419,900 | — | — |
| 2019-09-23 | $8.25 | $8.32 | 93,100 | — | — |
| 2019-09-20 | $8.25 | $8.32 | 106,200 | — | — |
| 2019-09-19 | $8.26 | $8.33 | 42,500 | — | — |
| 2019-09-18 | $8.26 | $8.33 | 420,700 | — | — |
| 2019-09-17 | $8.11 | $8.18 | 78,000 | — | — |
| 2019-09-16 | $8.33 | $8.40 | 116,900 | — | — |
| 2019-09-13 | $8.23 | $8.30 | 77,200 | — | — |
| 2019-09-12 | $8.22 | $8.29 | 100,100 | — | — |
| 2019-09-11 | $8.04 | $8.11 | 111,900 | — | — |
| 2019-09-10 | $8.28 | $8.35 | 394,900 | — | — |
| 2019-09-09 | $7.70 | $7.77 | 83,400 | — | — |
| 2019-09-06 | $7.98 | $8.05 | 80,600 | — | — |
| 2019-09-05 | $8.26 | $8.33 | 78,400 | — | — |
| 2019-09-04 | $7.93 | $8.00 | 34,700 | — | — |
| 2019-09-03 | $8.04 | $8.11 | 77,800 | — | — |
| 2019-08-30 | $8.53 | $8.61 | 48,400 | — | — |
| 2019-08-29 | $8.70 | $8.78 | 45,300 | — | — |
| 2019-08-28 | $8.64 | $8.72 | 42,700 | — | — |
| 2019-08-27 | $9.00 | $9.08 | 144,400 | — | — |
| 2019-08-26 | $8.88 | $8.96 | 66,100 | — | — |
| 2019-08-23 | $8.82 | $8.90 | 72,500 | — | — |
| 2019-08-22 | $9.00 | $9.08 | 125,000 | — | — |
| 2019-08-21 | $9.23 | $9.31 | 440,500 | — | — |
| 2019-08-20 | $9.23 | $9.31 | 107,800 | — | — |
| 2019-08-19 | $9.11 | $9.19 | 55,400 | — | — |
| 2019-08-16 | $9.20 | $9.28 | 94,500 | — | — |
| 2019-08-15 | $8.57 | $8.65 | 30,000 | — | — |
| 2019-08-14 | $8.49 | $8.57 | 69,700 | — | — |
| 2019-08-13 | $7.87 | $7.94 | 106,900 | — | — |
| 2019-08-12 | $8.03 | $8.10 | 43,100 | — | — |
| 2019-08-09 | $8.84 | $8.92 | 10,300 | — | — |
| 2019-08-08 | $9.03 | $9.11 | 14,300 | — | — |
| 2019-08-07 | $8.82 | $8.90 | 65,400 | — | — |
| 2019-08-06 | $8.98 | $9.06 | 34,400 | — | — |
| 2019-08-05 | $8.99 | $9.07 | 71,400 | — | — |
| 2019-08-02 | $9.40 | $9.48 | 86,700 | — | — |
| 2019-08-01 | $9.00 | $9.08 | 71,800 | — | — |
| 2019-07-31 | $9.47 | $9.55 | 81,700 | — | — |
| 2019-07-30 | $9.42 | $9.50 | 95,900 | — | — |
| 2019-07-29 | $9.07 | $9.15 | 23,100 | — | — |
| 2019-07-26 | $9.10 | $9.18 | 93,900 | — | — |
| 2019-07-25 | $8.98 | $9.06 | 39,600 | — | — |
| 2019-07-24 | $9.43 | $9.51 | 43,400 | — | — |
| 2019-07-23 | $9.05 | $9.13 | 34,000 | — | — |
| 2019-07-22 | $9.02 | $9.10 | 32,500 | — | — |
| 2019-07-19 | $9.02 | $9.10 | 21,900 | — | — |
| 2019-07-18 | $9.03 | $9.11 | 143,400 | — | — |
| 2019-07-17 | $9.00 | $9.08 | 64,700 | — | — |
| 2019-07-16 | $8.87 | $8.95 | 22,300 | — | — |
| 2019-07-15 | $8.95 | $9.03 | 33,400 | — | — |
| 2019-07-12 | $8.99 | $9.07 | 47,300 | — | — |
| 2019-07-11 | $8.61 | $8.69 | 54,500 | — | — |
| 2019-07-10 | $8.79 | $8.87 | 79,600 | — | — |
| 2019-07-09 | $9.06 | $9.14 | 168,700 | — | — |
| 2019-07-08 | $9.05 | $9.13 | 149,400 | — | — |
| 2019-07-05 | $9.03 | $9.11 | 70,900 | — | — |
| 2019-07-03 | $8.98 | $9.06 | 189,300 | — | — |
| 2019-07-02 | $8.80 | $8.88 | 75,000 | — | — |
| 2019-07-01 | $8.62 | $8.70 | 115,400 | — | — |
| 2019-06-28 | $8.11 | $8.18 | 58,400 | — | — |
| 2019-06-27 | $8.00 | $8.07 | 50,600 | — | — |
| 2019-06-26 | $7.89 | $7.96 | 267,200 | — | — |
| 2019-06-25 | $8.17 | $8.24 | 143,300 | — | — |
| 2019-06-24 | $8.49 | $8.57 | 114,600 | — | — |
| 2019-06-21 | $8.78 | $8.86 | 61,900 | — | — |
| 2019-06-20 | $8.82 | $8.90 | 210,300 | — | — |
| 2019-06-19 | $8.45 | $8.53 | 108,700 | — | — |
| 2019-06-18 | $8.47 | $8.55 | 148,000 | — | — |
| 2019-06-17 | $8.28 | $8.35 | 98,100 | — | — |
| 2019-06-14 | $8.45 | $8.53 | 161,500 | — | — |
| 2019-06-13 | $8.57 | $8.65 | 71,200 | — | — |
| 2019-06-12 | $8.36 | $8.43 | 68,700 | — | — |
| 2019-06-11 | $8.64 | $8.72 | 215,400 | — | — |
| 2019-06-10 | $8.70 | $8.78 | 194,700 | — | — |
| 2019-06-07 | $8.88 | $8.96 | 156,700 | — | — |
| 2019-06-06 | $8.70 | $8.78 | 71,400 | — | — |
| 2019-06-05 | $8.99 | $9.07 | 428,200 | — | — |
| 2019-06-04 | $8.70 | $8.78 | 89,100 | — | — |
| 2019-06-03 | $8.47 | $8.55 | 68,800 | — | — |
| 2019-05-31 | $8.45 | $8.53 | 61,800 | — | — |
| 2019-05-30 | $8.57 | $8.65 | 82,300 | — | — |
| 2019-05-29 | $8.59 | $8.67 | 61,100 | — | — |
| 2019-05-28 | $8.52 | $8.60 | 108,300 | — | — |
| 2019-05-24 | $8.58 | $8.66 | 187,300 | — | — |
| 2019-05-23 | $7.93 | $8.00 | 680,800 | — | — |
| 2019-05-22 | $8.48 | $8.56 | 81,900 | — | — |
| 2019-05-21 | $8.89 | $8.97 | 100,000 | — | — |
| 2019-05-20 | $8.79 | $8.87 | 58,300 | — | — |
| 2019-05-17 | $8.71 | $8.79 | 214,800 | — | — |
| 2019-05-16 | $9.24 | $9.32 | 114,200 | — | — |
| 2019-05-15 | $9.61 | $9.70 | 177,500 | — | — |
| 2019-05-14 | $9.38 | $9.46 | 159,800 | — | — |
| 2019-05-13 | $9.18 | $9.26 | 131,700 | — | — |
| 2019-05-10 | $9.65 | $9.74 | 216,300 | — | — |
| 2019-05-09 | $10.01 | $10.10 | 237,000 | — | — |
| 2019-05-08 | $10.50 | $10.59 | 188,200 | — | — |
| 2019-05-07 | $10.09 | $10.18 | 361,800 | — | — |
| 2019-05-06 | $11.66 | $11.76 | 186,700 | — | — |
| 2019-05-03 | $12.00 | $12.11 | 485,300 | — | — |
| 2019-05-02 | $13.74 | $13.86 | 121,800 | — | — |
| 2019-05-01 | $14.36 | $14.49 | 195,100 | — | — |
| 2019-04-30 | $13.77 | $13.89 | 607,300 | — | — |
| 2019-04-29 | $14.50 | $14.63 | 342,100 | — | — |
| 2019-04-26 | $14.74 | $14.87 | 978,700 | — | — |
| 2019-04-25 | $13.51 | $13.63 | 158,700 | — | — |
| 2019-04-24 | $13.59 | $13.71 | 112,800 | — | — |
| 2019-04-23 | $13.60 | $13.72 | 724,500 | — | — |
| 2019-04-22 | $15.00 | $15.13 | 194,500 | — | — |
| 2019-04-18 | $15.25 | $15.39 | 563,300 | — | — |
| 2019-04-17 | $13.22 | $13.34 | 376,800 | — | — |
| 2019-04-16 | $13.49 | $13.61 | 1,158,300 | — | — |
| 2019-04-15 | $11.98 | $12.09 | 43,700 | — | — |
| 2019-04-12 | $11.89 | $12.00 | 48,600 | — | — |
| 2019-04-11 | $11.10 | $11.20 | 50,000 | — | — |
| 2019-04-10 | $11.32 | $11.42 | 18,300 | — | — |
| 2019-04-09 | $11.14 | $11.24 | 17,900 | — | — |
| 2019-04-08 | $11.25 | $11.35 | 25,600 | — | — |
| 2019-04-05 | $11.32 | $11.42 | 24,100 | — | — |
| 2019-04-04 | $11.26 | $11.36 | 88,800 | — | — |
| 2019-04-03 | $11.42 | $11.52 | 172,700 | — | — |
| 2019-04-02 | $11.46 | $11.56 | 30,200 | — | — |
| 2019-04-01 | $11.35 | $11.45 | 27,400 | — | — |
| 2019-03-29 | $11.07 | $11.17 | 442,500 | — | — |
| 2019-03-28 | $10.81 | $10.91 | 26,100 | — | — |
| 2019-03-27 | $11.09 | $11.19 | 22,000 | — | — |
| 2019-03-26 | $11.27 | $11.27 | 147,000 | — | — |
| 2019-03-25 | $12.00 | $12.00 | 103,000 | — | — |
| 2019-03-22 | $11.36 | $11.36 | 46,600 | — | — |
| 2019-03-21 | $11.47 | $11.47 | 114,400 | — | — |
| 2019-03-20 | $10.66 | $10.66 | 103,900 | — | — |
| 2019-03-19 | $11.98 | $11.98 | 258,000 | — | — |
| 2019-03-18 | $12.00 | $12.00 | 262,100 | — | — |
| 2019-03-15 | $10.18 | $10.18 | 59,000 | — | — |
| 2019-03-14 | $10.03 | $10.03 | 26,500 | — | — |
| 2019-03-13 | $9.88 | $9.88 | 24,600 | — | — |
| 2019-03-12 | $9.81 | $9.81 | 38,100 | — | — |
| 2019-03-11 | $9.97 | $9.97 | 12,400 | — | — |
| 2019-03-08 | $9.80 | $9.80 | 20,500 | — | — |
| 2019-03-07 | $9.89 | $9.89 | 123,500 | — | — |
| 2019-03-06 | $9.31 | $9.31 | 209,000 | — | — |
| 2019-03-05 | $11.07 | $11.07 | 96,700 | — | — |
| 2019-03-04 | $10.81 | $10.81 | 103,200 | — | — |
| 2019-03-01 | $11.32 | $11.32 | 63,300 | — | — |
| 2019-02-28 | $11.39 | $11.39 | 145,700 | — | — |
| 2019-02-27 | $11.00 | $11.00 | 198,200 | — | — |
| 2019-02-26 | $11.00 | $11.00 | 158,000 | — | — |
| 2019-02-25 | $10.43 | $10.43 | 318,300 | — | — |
| 2019-02-22 | $10.84 | $10.84 | 596,500 | — | — |
| 2019-02-21 | $9.51 | $9.51 | 76,100 | — | — |
| 2019-02-20 | $9.54 | $9.54 | 102,600 | — | — |
| 2019-02-19 | $9.05 | $9.05 | 87,400 | — | — |
| 2019-02-15 | $8.47 | $8.47 | 37,600 | — | — |
| 2019-02-14 | $8.22 | $8.22 | 40,900 | — | — |
| 2019-02-13 | $8.10 | $8.10 | 29,900 | — | — |
| 2019-02-12 | $7.91 | $7.91 | 13,100 | — | — |
| 2019-02-11 | $7.91 | $7.91 | 6,700 | — | — |
| 2019-02-08 | $7.91 | $7.91 | 17,900 | — | — |
| 2019-02-07 | $8.02 | $8.02 | 22,600 | — | — |
| 2019-02-06 | $8.08 | $8.08 | 20,300 | — | — |
| 2019-02-05 | $8.20 | $8.20 | 10,000 | — | — |
| 2019-02-04 | $8.05 | $8.05 | 25,600 | — | — |
| 2019-02-01 | $7.84 | $7.84 | 12,300 | — | — |
| 2019-01-31 | $7.84 | $7.84 | 64,100 | — | — |
| 2019-01-30 | $7.74 | $7.74 | 12,900 | — | — |
| 2019-01-29 | $7.76 | $7.76 | 38,700 | — | — |
| 2019-01-28 | $7.64 | $7.64 | 15,200 | — | — |
| 2019-01-25 | $7.85 | $7.85 | 47,700 | — | — |
| 2019-01-24 | $7.62 | $7.62 | 9,800 | — | — |
| 2019-01-23 | $7.50 | $7.50 | 5,300 | — | — |
| 2019-01-22 | $7.65 | $7.65 | 22,100 | — | — |
| 2019-01-18 | $7.63 | $7.63 | 15,300 | — | — |
| 2019-01-17 | $7.66 | $7.66 | 17,800 | — | — |
| 2019-01-16 | $7.59 | $7.59 | 3,200 | — | — |
| 2019-01-15 | $7.56 | $7.56 | 24,000 | — | — |
| 2019-01-14 | $7.57 | $7.57 | 11,800 | — | — |
| 2019-01-11 | $7.56 | $7.56 | 53,300 | — | — |
| 2019-01-10 | $7.98 | $7.98 | 17,500 | — | — |
| 2019-01-09 | $7.89 | $7.89 | 141,500 | — | — |
| 2019-01-08 | $8.68 | $8.68 | 106,900 | — | — |
| 2019-01-07 | $7.47 | $7.47 | 29,200 | — | — |
| 2019-01-04 | $7.57 | $7.57 | 35,900 | — | — |
| 2019-01-03 | $7.43 | $7.43 | 31,000 | — | — |
| 2019-01-02 | $7.70 | $7.70 | 28,200 | — | — |