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
- 2015-05-27 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 | $10.50 | $10.50 | 2,460 | — | — |
| 2019-12-30 | $10.70 | $10.70 | 1,670 | — | — |
| 2019-12-27 | $10.90 | $10.90 | 970 | — | — |
| 2019-12-26 | $11.00 | $11.00 | 1,730 | — | — |
| 2019-12-24 | $11.06 | $11.06 | 1,160 | — | — |
| 2019-12-23 | $11.10 | $11.10 | 590 | — | — |
| 2019-12-20 | $11.00 | $11.00 | 1,770 | — | — |
| 2019-12-19 | $11.30 | $11.30 | 590 | — | — |
| 2019-12-18 | $11.20 | $11.20 | 170 | — | — |
| 2019-12-17 | $11.70 | $11.70 | 200 | — | — |
| 2019-12-16 | $11.20 | $11.20 | 1,190 | — | — |
| 2019-12-13 | $11.00 | $11.00 | 770 | — | — |
| 2019-12-12 | $11.70 | $11.70 | 12,110 | — | — |
| 2019-12-11 | $12.48 | $12.48 | 7,700 | — | — |
| 2019-12-10 | $10.99 | $10.99 | 540 | — | — |
| 2019-12-09 | $10.70 | $10.70 | 1,070 | — | — |
| 2019-12-06 | $11.00 | $11.00 | 950 | — | — |
| 2019-12-05 | $11.10 | $11.10 | 180 | — | — |
| 2019-12-04 | $11.10 | $11.10 | 840 | — | — |
| 2019-12-03 | $11.00 | $11.00 | 2,490 | — | — |
| 2019-12-02 | $11.00 | $11.00 | 300 | — | — |
| 2019-11-29 | $10.81 | $10.81 | 1,130 | — | — |
| 2019-11-27 | $11.00 | $11.00 | 4,760 | — | — |
| 2019-11-26 | $11.60 | $11.60 | 1,730 | — | — |
| 2019-11-25 | $11.47 | $11.47 | 10,570 | — | — |
| 2019-11-22 | $12.09 | $12.09 | 410 | — | — |
| 2019-11-21 | $12.49 | $12.49 | 690 | — | — |
| 2019-11-20 | $12.30 | $12.30 | 1,130 | — | — |
| 2019-11-19 | $12.60 | $12.60 | 600 | — | — |
| 2019-11-18 | $12.67 | $12.67 | 510 | — | — |
| 2019-11-15 | $12.80 | $12.80 | 5,370 | — | — |
| 2019-11-14 | $12.16 | $12.16 | 800 | — | — |
| 2019-11-13 | $12.10 | $12.10 | 3,600 | — | — |
| 2019-11-12 | $12.57 | $12.57 | 670 | — | — |
| 2019-11-11 | $12.60 | $12.60 | 2,310 | — | — |
| 2019-11-08 | $12.70 | $12.70 | 440 | — | — |
| 2019-11-07 | $12.30 | $12.30 | 4,190 | — | — |
| 2019-11-06 | $12.90 | $12.90 | 2,470 | — | — |
| 2019-11-05 | $12.80 | $12.80 | 1,330 | — | — |
| 2019-11-04 | $12.74 | $12.74 | 3,050 | — | — |
| 2019-11-01 | $12.60 | $12.60 | 420 | — | — |
| 2019-10-31 | $12.31 | $12.31 | 910 | — | — |
| 2019-10-30 | $12.40 | $12.40 | 1,090 | — | — |
| 2019-10-29 | $12.40 | $12.40 | 9,850 | — | — |
| 2019-10-28 | $12.50 | $12.50 | 4,070 | — | — |
| 2019-10-25 | $12.26 | $12.26 | 2,410 | — | — |
| 2019-10-24 | $12.30 | $12.30 | 6,870 | — | — |
| 2019-10-23 | $12.90 | $12.90 | 11,260 | — | — |
| 2019-10-22 | $12.80 | $12.80 | 111,740 | — | — |
| 2019-10-21 | $14.50 | $14.50 | 5,550 | — | — |
| 2019-10-18 | $14.14 | $14.14 | 610 | — | — |
| 2019-10-17 | $13.97 | $13.97 | 600 | — | — |
| 2019-10-16 | $14.40 | $14.40 | 8,760 | — | — |
| 2019-10-15 | $14.40 | $14.40 | 2,800 | — | — |
| 2019-10-14 | $13.90 | $13.90 | 13,190 | — | — |
| 2019-10-11 | $13.31 | $13.31 | 540 | — | — |
| 2019-10-10 | $12.90 | $12.90 | 100 | — | — |
| 2019-10-09 | $12.80 | $12.80 | 1,140 | — | — |
| 2019-10-08 | $13.10 | $13.10 | 840 | — | — |
| 2019-10-07 | $12.65 | $12.65 | 370 | — | — |
| 2019-10-04 | $12.66 | $12.66 | 720 | — | — |
| 2019-10-03 | $12.36 | $12.36 | 1,960 | — | — |
| 2019-10-02 | $12.70 | $12.70 | 800 | — | — |
| 2019-10-01 | $12.70 | $12.70 | 1,130 | — | — |
| 2019-09-30 | $13.03 | $13.03 | 120 | — | — |
| 2019-09-27 | $13.13 | $13.13 | 480 | — | — |
| 2019-09-26 | $13.10 | $13.10 | 2,510 | — | — |
| 2019-09-25 | $13.60 | $13.60 | 1,000 | — | — |
| 2019-09-24 | $13.70 | $13.70 | 500 | — | — |
| 2019-09-23 | $14.50 | $14.50 | 390 | — | — |
| 2019-09-20 | $13.90 | $13.90 | 3,000 | — | — |
| 2019-09-19 | $13.69 | $13.69 | 2,690 | — | — |
| 2019-09-18 | $14.40 | $14.40 | 1,190 | — | — |
| 2019-09-17 | $14.23 | $14.23 | 3,860 | — | — |
| 2019-09-16 | $13.44 | $13.44 | 3,090 | — | — |
| 2019-09-13 | $13.50 | $13.50 | 820 | — | — |
| 2019-09-12 | $13.40 | $13.40 | 930 | — | — |
| 2019-09-11 | $13.50 | $13.50 | 530 | — | — |
| 2019-09-10 | $13.60 | $13.60 | 3,480 | — | — |
| 2019-09-09 | $13.00 | $13.00 | 120 | — | — |
| 2019-09-06 | $13.10 | $13.10 | 890 | — | — |
| 2019-09-05 | $13.70 | $13.70 | 1,430 | — | — |
| 2019-09-04 | $12.80 | $12.80 | 940 | — | — |
| 2019-09-03 | $12.50 | $12.50 | 330 | — | — |
| 2019-08-30 | $13.05 | $13.05 | 720 | — | — |
| 2019-08-29 | $12.60 | $12.60 | 1,510 | — | — |
| 2019-08-28 | $11.80 | $11.80 | 4,050 | — | — |
| 2019-08-27 | $12.25 | $12.25 | 1,100 | — | — |
| 2019-08-26 | $12.60 | $12.60 | 1,850 | — | — |
| 2019-08-23 | $13.10 | $13.10 | 2,050 | — | — |
| 2019-08-22 | $13.40 | $13.40 | 5,800 | — | — |
| 2019-08-21 | $13.40 | $13.40 | 2,410 | — | — |
| 2019-08-20 | $13.25 | $13.25 | 590 | — | — |
| 2019-08-19 | $13.70 | $13.70 | 720 | — | — |
| 2019-08-16 | $13.80 | $13.80 | 1,330 | — | — |
| 2019-08-15 | $13.80 | $13.80 | 1,380 | — | — |
| 2019-08-14 | $13.80 | $13.80 | 9,970 | — | — |
| 2019-08-13 | $12.80 | $12.80 | 2,950 | — | — |
| 2019-08-12 | $12.44 | $12.44 | 940 | — | — |
| 2019-08-09 | $11.90 | $11.90 | 620 | — | — |
| 2019-08-08 | $12.00 | $12.00 | 230 | — | — |
| 2019-08-07 | $12.00 | $12.00 | 1,030 | — | — |
| 2019-08-06 | $12.05 | $12.05 | 480 | — | — |
| 2019-08-05 | $12.00 | $12.00 | 1,590 | — | — |
| 2019-08-02 | $12.30 | $12.30 | 2,660 | — | — |
| 2019-08-01 | $12.30 | $12.30 | 2,670 | — | — |
| 2019-07-31 | $12.30 | $12.30 | 710 | — | — |
| 2019-07-30 | $12.60 | $12.60 | 6,220 | — | — |
| 2019-07-29 | $11.80 | $11.80 | 3,060 | — | — |
| 2019-07-26 | $12.00 | $12.00 | 2,130 | — | — |
| 2019-07-25 | $12.70 | $12.70 | 3,080 | — | — |
| 2019-07-24 | $12.67 | $12.67 | 3,200 | — | — |
| 2019-07-23 | $13.20 | $13.20 | 1,880 | — | — |
| 2019-07-22 | $12.90 | $12.90 | 2,800 | — | — |
| 2019-07-19 | $13.40 | $13.40 | 1,150 | — | — |
| 2019-07-18 | $13.80 | $13.80 | 3,840 | — | — |
| 2019-07-17 | $13.20 | $13.20 | 29,230 | — | — |
| 2019-07-16 | $15.00 | $15.00 | 9,850 | — | — |
| 2019-07-15 | $16.50 | $16.50 | 34,560 | — | — |
| 2019-07-12 | $16.80 | $16.80 | 534,510 | — | — |
| 2019-07-11 | $15.10 | $15.10 | 11,950 | — | — |
| 2019-07-10 | $14.00 | $14.00 | 2,460 | — | — |
| 2019-07-09 | $14.30 | $14.30 | 3,430 | — | — |
| 2019-07-08 | $14.40 | $14.40 | 6,660 | — | — |
| 2019-07-05 | $14.65 | $14.65 | 2,510 | — | — |
| 2019-07-03 | $14.08 | $14.08 | 790 | — | — |
| 2019-07-02 | $13.72 | $13.72 | 2,770 | — | — |
| 2019-07-01 | $13.90 | $13.90 | 3,080 | — | — |
| 2019-06-28 | $14.00 | $14.00 | 7,200 | — | — |
| 2019-06-27 | $14.29 | $14.29 | 15,080 | — | — |
| 2019-06-26 | $14.70 | $14.70 | 19,100 | — | — |
| 2019-06-25 | $14.90 | $14.90 | 99,820 | — | — |
| 2019-06-24 | $20.50 | $20.50 | 1,476,520 | — | — |
| 2019-06-21 | $10.45 | $10.45 | 610 | — | — |
| 2019-06-20 | $10.70 | $10.70 | 3,330 | — | — |
| 2019-06-19 | $11.50 | $11.50 | 1,190 | — | — |
| 2019-06-18 | $11.60 | $11.60 | 4,820 | — | — |
| 2019-06-17 | $10.60 | $10.60 | 950 | — | — |
| 2019-06-14 | $10.40 | $10.40 | 4,430 | — | — |
| 2019-06-13 | $10.20 | $10.20 | 1,210 | — | — |
| 2019-06-12 | $10.30 | $10.30 | 270 | — | — |
| 2019-06-11 | $10.20 | $10.20 | 1,160 | — | — |
| 2019-06-10 | $10.28 | $10.28 | 360 | — | — |
| 2019-06-07 | $10.40 | $10.40 | 100 | — | — |
| 2019-06-06 | $10.50 | $10.50 | 410 | — | — |
| 2019-06-05 | $10.50 | $10.50 | 170 | — | — |
| 2019-06-04 | $10.30 | $10.30 | 140 | — | — |
| 2019-06-03 | $10.60 | $10.60 | 1,560 | — | — |
| 2019-05-31 | $10.90 | $10.90 | 850 | — | — |
| 2019-05-30 | $11.10 | $11.10 | 270 | — | — |
| 2019-05-29 | $10.60 | $10.60 | 840 | — | — |
| 2019-05-28 | $10.00 | $10.00 | 3,340 | — | — |
| 2019-05-24 | $11.10 | $11.10 | 130 | — | — |
| 2019-05-23 | $11.50 | $11.50 | 1,360 | — | — |
| 2019-05-22 | $11.20 | $11.20 | 1,980 | — | — |
| 2019-05-21 | $11.60 | $11.60 | 1,470 | — | — |
| 2019-05-20 | $11.70 | $11.70 | 970 | — | — |
| 2019-05-17 | $12.00 | $12.00 | 310 | — | — |
| 2019-05-16 | $11.86 | $11.86 | 1,040 | — | — |
| 2019-05-15 | $12.30 | $12.30 | 400 | — | — |
| 2019-05-14 | $12.40 | $12.40 | 830 | — | — |
| 2019-05-13 | $12.20 | $12.20 | 830 | — | — |
| 2019-05-10 | $12.30 | $12.30 | 1,020 | — | — |
| 2019-05-09 | $12.70 | $12.70 | 2,640 | — | — |
| 2019-05-08 | $12.70 | $12.70 | 5,580 | — | — |
| 2019-05-07 | $14.00 | $14.00 | 8,270 | — | — |
| 2019-05-06 | $14.15 | $14.15 | 760 | — | — |
| 2019-05-03 | $13.70 | $13.70 | 790 | — | — |
| 2019-05-02 | $13.51 | $13.51 | 1,010 | — | — |
| 2019-05-01 | $13.70 | $13.70 | 1,830 | — | — |
| 2019-04-30 | $13.70 | $13.70 | 710 | — | — |
| 2019-04-29 | $13.63 | $13.63 | 420 | — | — |
| 2019-04-26 | $13.30 | $13.30 | 2,000 | — | — |
| 2019-04-25 | $14.05 | $14.05 | 3,130 | — | — |
| 2019-04-24 | $14.00 | $14.00 | 5,540 | — | — |
| 2019-04-23 | $13.90 | $13.90 | 10,200 | — | — |
| 2019-04-22 | $13.10 | $13.10 | 10,000 | — | — |
| 2019-04-18 | $12.71 | $12.71 | 6,670 | — | — |
| 2019-04-17 | $12.50 | $12.50 | 4,040 | — | — |
| 2019-04-16 | $12.10 | $12.10 | 1,690 | — | — |
| 2019-04-15 | $12.34 | $12.34 | 2,390 | — | — |
| 2019-04-12 | $12.58 | $12.58 | 2,410 | — | — |
| 2019-04-11 | $12.50 | $12.50 | 1,230 | — | — |
| 2019-04-10 | $12.10 | $12.10 | 2,040 | — | — |
| 2019-04-09 | $12.61 | $12.61 | 2,480 | — | — |
| 2019-04-08 | $12.80 | $12.80 | 1,280 | — | — |
| 2019-04-05 | $12.50 | $12.50 | 3,090 | — | — |
| 2019-04-04 | $13.00 | $13.00 | 5,570 | — | — |
| 2019-04-03 | $13.30 | $13.30 | 75,540 | — | — |
| 2019-04-02 | $12.40 | $12.40 | 5,570 | — | — |
| 2019-04-01 | $11.60 | $11.60 | 6,520 | — | — |
| 2019-03-29 | $12.80 | $12.80 | 2,470 | — | — |
| 2019-03-28 | $12.30 | $12.30 | 4,190 | — | — |
| 2019-03-27 | $12.60 | $12.60 | 6,290 | — | — |
| 2019-03-26 | $12.50 | $12.50 | 7,050 | — | — |
| 2019-03-25 | $12.60 | $12.60 | 17,420 | — | — |
| 2019-03-22 | $14.60 | $14.60 | 9,470 | — | — |
| 2019-03-21 | $14.50 | $14.50 | 9,310 | — | — |
| 2019-03-20 | $15.10 | $15.10 | 5,540 | — | — |
| 2019-03-19 | $15.30 | $15.30 | 11,210 | — | — |
| 2019-03-18 | $16.70 | $16.70 | 16,890 | — | — |
| 2019-03-15 | $15.50 | $15.50 | 29,110 | — | — |
| 2019-03-14 | $16.45 | $16.45 | 32,710 | — | — |
| 2019-03-13 | $19.40 | $19.40 | 212,890 | — | — |
| 2019-03-12 | $26.50 | $26.50 | 1,920,760 | — | — |
| 2019-03-11 | $11.70 | $11.70 | 3,050 | — | — |
| 2019-03-08 | $10.70 | $10.70 | 1,400 | — | — |
| 2019-03-07 | $11.40 | $11.40 | 920 | — | — |
| 2019-03-06 | $10.50 | $10.50 | 230 | — | — |
| 2019-03-05 | $11.00 | $11.00 | 340 | — | — |
| 2019-03-04 | $11.00 | $11.00 | 440 | — | — |
| 2019-03-01 | $11.00 | $11.00 | 240 | — | — |
| 2019-02-28 | $10.75 | $10.75 | 100 | — | — |
| 2019-02-27 | $10.55 | $10.55 | 50 | — | — |
| 2019-02-26 | $10.65 | $10.65 | 1,380 | — | — |
| 2019-02-25 | $10.60 | $10.60 | 420 | — | — |
| 2019-02-22 | $10.60 | $10.60 | 740 | — | — |
| 2019-02-21 | $10.10 | $10.10 | 380 | — | — |
| 2019-02-20 | $10.20 | $10.20 | 1,960 | — | — |
| 2019-02-19 | $10.30 | $10.30 | 2,950 | — | — |
| 2019-02-15 | $10.50 | $10.50 | 15,210 | — | — |
| 2019-02-14 | $10.50 | $10.50 | 810 | — | — |
| 2019-02-13 | $11.10 | $11.10 | 2,700 | — | — |
| 2019-02-12 | $11.50 | $11.50 | 3,890 | — | — |
| 2019-02-11 | $10.90 | $10.90 | 100 | — | — |
| 2019-02-08 | $11.00 | $11.00 | 110 | — | — |
| 2019-02-07 | $11.50 | $11.50 | 140 | — | — |
| 2019-02-06 | $11.30 | $11.30 | 3,440 | — | — |
| 2019-02-05 | $10.50 | $10.50 | 470 | — | — |
| 2019-02-04 | $9.64 | $9.64 | 410 | — | — |
| 2019-02-01 | $10.20 | $10.20 | 880 | — | — |
| 2019-01-31 | $10.27 | $10.27 | 1,340 | — | — |
| 2019-01-30 | $10.08 | $10.08 | 890 | — | — |
| 2019-01-29 | $8.97 | $8.97 | 310 | — | — |
| 2019-01-28 | $9.10 | $9.10 | 20 | — | — |
| 2019-01-25 | $9.10 | $9.10 | 1,350 | — | — |
| 2019-01-24 | $9.29 | $9.29 | 2,900 | — | — |
| 2019-01-23 | $9.50 | $9.50 | 11,080 | — | — |
| 2019-01-22 | $10.10 | $10.10 | 3,760 | — | — |
| 2019-01-18 | $10.80 | $10.80 | 620 | — | — |
| 2019-01-17 | $10.80 | $10.80 | 4,760 | — | — |
| 2019-01-16 | $10.14 | $10.14 | 1,850 | — | — |
| 2019-01-15 | $9.50 | $9.50 | 1,000 | — | — |
| 2019-01-14 | $9.40 | $9.40 | 2,480 | — | — |
| 2019-01-11 | $8.90 | $8.90 | 3,040 | — | — |
| 2019-01-10 | $8.93 | $8.93 | 1,890 | — | — |
| 2019-01-09 | $8.20 | $8.20 | 6,350 | — | — |
| 2019-01-08 | $7.90 | $7.90 | 1,330 | — | — |
| 2019-01-07 | $7.64 | $7.64 | 6,620 | — | — |
| 2019-01-04 | $6.60 | $6.60 | 320 | — | — |
| 2019-01-03 | $6.80 | $6.80 | 1,310 | — | — |
| 2019-01-02 | $7.40 | $7.40 | 3,690 | — | — |