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
- 2015-04-28 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 | $8.02 | $8.02 | 872,200 | — | — |
| 2019-12-30 | $7.93 | $7.93 | 994,900 | — | — |
| 2019-12-27 | $8.33 | $8.33 | 1,202,100 | — | — |
| 2019-12-26 | $8.69 | $8.69 | 1,212,500 | — | — |
| 2019-12-24 | $8.73 | $8.73 | 1,258,500 | — | — |
| 2019-12-23 | $8.32 | $8.32 | 2,055,300 | — | — |
| 2019-12-20 | $7.77 | $7.77 | 1,768,700 | — | — |
| 2019-12-19 | $7.99 | $7.99 | 825,800 | — | — |
| 2019-12-18 | $7.94 | $7.94 | 808,700 | — | — |
| 2019-12-17 | $8.13 | $8.13 | 1,241,900 | — | — |
| 2019-12-16 | $8.07 | $8.07 | 904,300 | — | — |
| 2019-12-13 | $7.95 | $7.95 | 1,322,200 | — | — |
| 2019-12-12 | $7.90 | $7.90 | 1,167,200 | — | — |
| 2019-12-11 | $7.61 | $7.61 | 981,300 | — | — |
| 2019-12-10 | $7.67 | $7.67 | 1,410,300 | — | — |
| 2019-12-09 | $7.61 | $7.61 | 1,388,300 | — | — |
| 2019-12-06 | $7.34 | $7.34 | 1,331,200 | — | — |
| 2019-12-05 | $6.96 | $6.96 | 1,865,600 | — | — |
| 2019-12-04 | $7.11 | $7.11 | 1,980,200 | — | — |
| 2019-12-03 | $7.07 | $7.07 | 1,040,300 | — | — |
| 2019-12-02 | $7.12 | $7.12 | 1,383,900 | — | — |
| 2019-11-29 | $7.32 | $7.32 | 556,500 | — | — |
| 2019-11-27 | $7.45 | $7.45 | 1,170,500 | — | — |
| 2019-11-26 | $7.12 | $7.12 | 1,177,600 | — | — |
| 2019-11-25 | $7.19 | $7.19 | 1,465,100 | — | — |
| 2019-11-22 | $7.18 | $7.18 | 1,291,600 | — | — |
| 2019-11-21 | $7.42 | $7.42 | 2,075,300 | — | — |
| 2019-11-20 | $7.08 | $7.08 | 2,193,800 | — | — |
| 2019-11-19 | $7.33 | $7.33 | 4,958,400 | — | — |
| 2019-11-18 | $7.92 | $7.92 | 1,038,200 | — | — |
| 2019-11-15 | $8.01 | $8.01 | 1,042,900 | — | — |
| 2019-11-14 | $7.99 | $7.99 | 1,410,800 | — | — |
| 2019-11-13 | $8.40 | $8.40 | 1,594,200 | — | — |
| 2019-11-12 | $8.15 | $8.15 | 2,792,100 | — | — |
| 2019-11-11 | $7.70 | $7.70 | 870,700 | — | — |
| 2019-11-08 | $7.86 | $7.86 | 1,099,200 | — | — |
| 2019-11-07 | $7.44 | $7.44 | 1,356,900 | — | — |
| 2019-11-06 | $7.35 | $7.35 | 1,434,000 | — | — |
| 2019-11-05 | $7.82 | $7.82 | 4,288,200 | — | — |
| 2019-11-04 | $6.56 | $6.56 | 1,191,300 | — | — |
| 2019-11-01 | $6.72 | $6.72 | 1,431,200 | — | — |
| 2019-10-31 | $6.47 | $6.47 | 949,600 | — | — |
| 2019-10-30 | $6.52 | $6.52 | 810,400 | — | — |
| 2019-10-29 | $6.65 | $6.65 | 1,102,100 | — | — |
| 2019-10-28 | $6.89 | $6.89 | 1,549,800 | — | — |
| 2019-10-25 | $6.49 | $6.49 | 1,364,100 | — | — |
| 2019-10-24 | $6.46 | $6.46 | 577,100 | — | — |
| 2019-10-23 | $6.58 | $6.58 | 682,200 | — | — |
| 2019-10-22 | $6.58 | $6.58 | 651,000 | — | — |
| 2019-10-21 | $6.59 | $6.59 | 824,000 | — | — |
| 2019-10-18 | $6.54 | $6.54 | 745,600 | — | — |
| 2019-10-17 | $6.70 | $6.70 | 670,600 | — | — |
| 2019-10-16 | $6.58 | $6.58 | 657,100 | — | — |
| 2019-10-15 | $6.62 | $6.62 | 1,014,400 | — | — |
| 2019-10-14 | $6.40 | $6.40 | 743,200 | — | — |
| 2019-10-11 | $6.40 | $6.40 | 1,087,700 | — | — |
| 2019-10-10 | $6.39 | $6.39 | 1,331,600 | — | — |
| 2019-10-09 | $6.38 | $6.38 | 1,175,100 | — | — |
| 2019-10-08 | $6.61 | $6.61 | 1,170,900 | — | — |
| 2019-10-07 | $6.85 | $6.85 | 722,900 | — | — |
| 2019-10-04 | $6.95 | $6.95 | 1,159,500 | — | — |
| 2019-10-03 | $6.97 | $6.97 | 846,200 | — | — |
| 2019-10-02 | $6.90 | $6.90 | 1,092,400 | — | — |
| 2019-10-01 | $6.76 | $6.76 | 1,130,300 | — | — |
| 2019-09-30 | $6.88 | $6.88 | 1,123,600 | — | — |
| 2019-09-27 | $6.94 | $6.94 | 1,351,600 | — | — |
| 2019-09-26 | $6.89 | $6.89 | 1,843,200 | — | — |
| 2019-09-25 | $6.81 | $6.81 | 1,587,800 | — | — |
| 2019-09-24 | $6.58 | $6.58 | 1,419,000 | — | — |
| 2019-09-23 | $6.91 | $6.91 | 1,044,500 | — | — |
| 2019-09-20 | $6.85 | $6.85 | 9,170,400 | — | — |
| 2019-09-19 | $7.27 | $7.27 | 957,500 | — | — |
| 2019-09-18 | $7.19 | $7.19 | 757,100 | — | — |
| 2019-09-17 | $7.39 | $7.39 | 835,100 | — | — |
| 2019-09-16 | $7.48 | $7.48 | 1,440,500 | — | — |
| 2019-09-13 | $7.15 | $7.15 | 1,365,800 | — | — |
| 2019-09-12 | $7.35 | $7.35 | 982,400 | — | — |
| 2019-09-11 | $7.68 | $7.68 | 1,035,900 | — | — |
| 2019-09-10 | $7.74 | $7.74 | 2,060,500 | — | — |
| 2019-09-09 | $7.25 | $7.25 | 867,700 | — | — |
| 2019-09-06 | $7.12 | $7.12 | 1,327,100 | — | — |
| 2019-09-05 | $7.42 | $7.42 | 1,839,200 | — | — |
| 2019-09-04 | $6.91 | $6.91 | 1,174,200 | — | — |
| 2019-09-03 | $6.70 | $6.70 | 1,048,700 | — | — |
| 2019-08-30 | $6.95 | $6.95 | 620,500 | — | — |
| 2019-08-29 | $7.00 | $7.00 | 708,300 | — | — |
| 2019-08-28 | $6.91 | $6.91 | 739,800 | — | — |
| 2019-08-27 | $6.65 | $6.65 | 833,800 | — | — |
| 2019-08-26 | $6.85 | $6.85 | 906,200 | — | — |
| 2019-08-23 | $6.68 | $6.68 | 1,209,400 | — | — |
| 2019-08-22 | $7.01 | $7.01 | 1,012,300 | — | — |
| 2019-08-21 | $7.12 | $7.12 | 989,600 | — | — |
| 2019-08-20 | $6.92 | $6.92 | 813,800 | — | — |
| 2019-08-19 | $6.93 | $6.93 | 1,189,800 | — | — |
| 2019-08-16 | $6.83 | $6.83 | 1,353,500 | — | — |
| 2019-08-15 | $6.55 | $6.55 | 1,344,100 | — | — |
| 2019-08-14 | $6.87 | $6.87 | 1,453,300 | — | — |
| 2019-08-13 | $7.03 | $7.03 | 1,408,600 | — | — |
| 2019-08-12 | $6.82 | $6.82 | 1,469,000 | — | — |
| 2019-08-09 | $7.13 | $7.13 | 917,800 | — | — |
| 2019-08-08 | $7.26 | $7.26 | 1,177,000 | — | — |
| 2019-08-07 | $7.22 | $7.22 | 912,900 | — | — |
| 2019-08-06 | $7.23 | $7.23 | 1,528,500 | — | — |
| 2019-08-05 | $7.07 | $7.07 | 2,599,700 | — | — |
| 2019-08-02 | $7.24 | $7.24 | 1,750,000 | — | — |
| 2019-08-01 | $7.57 | $7.57 | 1,529,900 | — | — |
| 2019-07-31 | $7.69 | $7.69 | 1,509,800 | — | — |
| 2019-07-30 | $7.63 | $7.63 | 1,443,600 | — | — |
| 2019-07-29 | $7.78 | $7.78 | 1,018,000 | — | — |
| 2019-07-26 | $7.81 | $7.81 | 1,571,800 | — | — |
| 2019-07-25 | $7.89 | $7.89 | 1,908,400 | — | — |
| 2019-07-24 | $8.05 | $8.05 | 1,181,600 | — | — |
| 2019-07-23 | $7.93 | $7.93 | 1,363,000 | — | — |
| 2019-07-22 | $8.22 | $8.22 | 1,002,500 | — | — |
| 2019-07-19 | $8.25 | $8.25 | 1,004,500 | — | — |
| 2019-07-18 | $8.43 | $8.43 | 860,600 | — | — |
| 2019-07-17 | $8.25 | $8.25 | 1,110,900 | — | — |
| 2019-07-16 | $8.60 | $8.60 | 2,172,600 | — | — |
| 2019-07-15 | $8.24 | $8.24 | 845,000 | — | — |
| 2019-07-12 | $8.23 | $8.23 | 734,100 | — | — |
| 2019-07-11 | $8.15 | $8.15 | 960,600 | — | — |
| 2019-07-10 | $8.36 | $8.36 | 1,673,800 | — | — |
| 2019-07-09 | $8.47 | $8.47 | 835,000 | — | — |
| 2019-07-08 | $8.27 | $8.27 | 1,008,500 | — | — |
| 2019-07-05 | $8.21 | $8.21 | 1,133,700 | — | — |
| 2019-07-03 | $8.22 | $8.22 | 712,200 | — | — |
| 2019-07-02 | $8.00 | $8.00 | 1,153,500 | — | — |
| 2019-07-01 | $8.32 | $8.32 | 868,100 | — | — |
| 2019-06-28 | $8.30 | $8.30 | 3,504,600 | — | — |
| 2019-06-27 | $8.37 | $8.37 | 1,756,000 | — | — |
| 2019-06-26 | $7.92 | $7.92 | 1,141,900 | — | — |
| 2019-06-25 | $8.02 | $8.02 | 1,463,700 | — | — |
| 2019-06-24 | $7.95 | $7.95 | 1,495,600 | — | — |
| 2019-06-21 | $8.01 | $8.01 | 1,697,300 | — | — |
| 2019-06-20 | $8.02 | $8.02 | 1,357,300 | — | — |
| 2019-06-19 | $8.23 | $8.23 | 740,600 | — | — |
| 2019-06-18 | $8.35 | $8.35 | 943,000 | — | — |
| 2019-06-17 | $8.14 | $8.14 | 1,795,000 | — | — |
| 2019-06-14 | $7.86 | $7.86 | 1,214,700 | — | — |
| 2019-06-13 | $8.17 | $8.17 | 952,000 | — | — |
| 2019-06-12 | $7.98 | $7.98 | 755,900 | — | — |
| 2019-06-11 | $7.77 | $7.77 | 2,018,000 | — | — |
| 2019-06-10 | $7.71 | $7.71 | 1,121,800 | — | — |
| 2019-06-07 | $7.84 | $7.84 | 1,963,400 | — | — |
| 2019-06-06 | $7.71 | $7.71 | 1,182,300 | — | — |
| 2019-06-05 | $8.02 | $8.02 | 987,400 | — | — |
| 2019-06-04 | $8.04 | $8.04 | 1,485,700 | — | — |
| 2019-06-03 | $7.67 | $7.67 | 1,262,200 | — | — |
| 2019-05-31 | $7.69 | $7.69 | 1,173,400 | — | — |
| 2019-05-30 | $7.84 | $7.84 | 1,281,500 | — | — |
| 2019-05-29 | $7.96 | $7.96 | 1,444,000 | — | — |
| 2019-05-28 | $7.84 | $7.84 | 3,037,300 | — | — |
| 2019-05-24 | $8.54 | $8.54 | 1,256,200 | — | — |
| 2019-05-23 | $8.34 | $8.34 | 1,118,600 | — | — |
| 2019-05-22 | $8.36 | $8.36 | 1,178,800 | — | — |
| 2019-05-21 | $8.64 | $8.64 | 1,596,600 | — | — |
| 2019-05-20 | $8.23 | $8.23 | 1,239,500 | — | — |
| 2019-05-17 | $8.38 | $8.38 | 1,645,400 | — | — |
| 2019-05-16 | $8.48 | $8.48 | 1,538,000 | — | — |
| 2019-05-15 | $8.51 | $8.51 | 1,299,200 | — | — |
| 2019-05-14 | $8.39 | $8.39 | 2,770,700 | — | — |
| 2019-05-13 | $7.97 | $7.97 | 2,307,700 | — | — |
| 2019-05-10 | $8.44 | $8.44 | 1,587,300 | — | — |
| 2019-05-09 | $8.64 | $8.64 | 1,538,000 | — | — |
| 2019-05-08 | $8.66 | $8.66 | 1,791,300 | — | — |
| 2019-05-07 | $8.33 | $8.33 | 2,293,300 | — | — |
| 2019-05-06 | $8.91 | $8.91 | 2,817,400 | — | — |
| 2019-05-03 | $8.46 | $8.46 | 2,601,300 | — | — |
| 2019-05-02 | $8.15 | $8.15 | 2,319,100 | — | — |
| 2019-05-01 | $7.84 | $7.84 | 2,220,100 | — | — |
| 2019-04-30 | $7.83 | $7.83 | 2,790,800 | — | — |
| 2019-04-29 | $8.21 | $8.21 | 1,910,400 | — | — |
| 2019-04-26 | $8.39 | $8.39 | 2,142,600 | — | — |
| 2019-04-25 | $8.35 | $8.35 | 2,325,700 | — | — |
| 2019-04-24 | $8.37 | $8.37 | 2,203,500 | — | — |
| 2019-04-23 | $8.72 | $8.72 | 2,719,700 | — | — |
| 2019-04-22 | $8.72 | $8.72 | 1,791,500 | — | — |
| 2019-04-18 | $8.82 | $8.82 | 2,801,300 | — | — |
| 2019-04-17 | $8.59 | $8.59 | 4,118,700 | — | — |
| 2019-04-16 | $9.14 | $9.14 | 2,837,700 | — | — |
| 2019-04-15 | $8.84 | $8.84 | 3,065,400 | — | — |
| 2019-04-12 | $9.35 | $9.35 | 7,068,000 | — | — |
| 2019-04-11 | $9.97 | $9.97 | 9,783,000 | — | — |
| 2019-04-10 | $10.13 | $10.13 | 2,970,300 | — | — |
| 2019-04-09 | $10.11 | $10.11 | 2,624,900 | — | — |
| 2019-04-08 | $10.59 | $10.59 | 2,560,200 | — | — |
| 2019-04-05 | $10.63 | $10.63 | 2,378,700 | — | — |
| 2019-04-04 | $10.32 | $10.32 | 3,217,700 | — | — |
| 2019-04-03 | $10.23 | $10.23 | 4,722,900 | — | — |
| 2019-04-02 | $10.48 | $10.48 | 6,040,100 | — | — |
| 2019-04-01 | $9.87 | $9.87 | 5,220,600 | — | — |
| 2019-03-29 | $9.94 | $9.94 | 14,954,200 | — | — |
| 2019-03-28 | $8.51 | $8.51 | 2,746,900 | — | — |
| 2019-03-27 | $8.39 | $8.39 | 7,430,000 | — | — |
| 2019-03-26 | $8.52 | $8.52 | 1,921,000 | — | — |
| 2019-03-25 | $8.23 | $8.23 | 2,388,500 | — | — |
| 2019-03-22 | $8.26 | $8.26 | 3,944,400 | — | — |
| 2019-03-21 | $9.28 | $9.28 | 5,947,900 | — | — |
| 2019-03-20 | $8.27 | $8.27 | 2,770,800 | — | — |
| 2019-03-19 | $8.62 | $8.62 | 2,463,600 | — | — |
| 2019-03-18 | $8.50 | $8.50 | 4,112,500 | — | — |
| 2019-03-15 | $7.86 | $7.86 | 2,925,000 | — | — |
| 2019-03-14 | $7.72 | $7.72 | 5,235,700 | — | — |
| 2019-03-13 | $8.25 | $8.25 | 2,706,200 | — | — |
| 2019-03-12 | $7.98 | $7.98 | 1,695,000 | — | — |
| 2019-03-11 | $7.94 | $7.94 | 2,494,400 | — | — |
| 2019-03-08 | $7.67 | $7.67 | 3,016,400 | — | — |
| 2019-03-07 | $7.59 | $7.59 | 4,361,900 | — | — |
| 2019-03-06 | $8.15 | $8.15 | 2,718,600 | — | — |
| 2019-03-05 | $8.55 | $8.55 | 2,457,300 | — | — |
| 2019-03-04 | $8.70 | $8.70 | 2,108,000 | — | — |
| 2019-03-01 | $8.77 | $8.77 | 2,448,400 | — | — |
| 2019-02-28 | $8.41 | $8.41 | 1,805,700 | — | — |
| 2019-02-27 | $8.78 | $8.78 | 2,244,200 | — | — |
| 2019-02-26 | $8.49 | $8.49 | 1,839,900 | — | — |
| 2019-02-25 | $8.61 | $8.61 | 3,034,000 | — | — |
| 2019-02-22 | $8.22 | $8.22 | 3,618,600 | — | — |
| 2019-02-21 | $8.60 | $8.60 | 1,619,400 | — | — |
| 2019-02-20 | $8.77 | $8.77 | 3,265,200 | — | — |
| 2019-02-19 | $9.03 | $9.03 | 7,051,800 | — | — |
| 2019-02-15 | $9.07 | $9.07 | 3,315,700 | — | — |
| 2019-02-14 | $9.06 | $9.06 | 3,482,900 | — | — |
| 2019-02-13 | $8.82 | $8.82 | 3,772,600 | — | — |
| 2019-02-12 | $8.97 | $8.97 | 12,365,700 | — | — |
| 2019-02-11 | $8.11 | $8.11 | 1,811,700 | — | — |
| 2019-02-08 | $7.98 | $7.98 | 1,428,800 | — | — |
| 2019-02-07 | $7.90 | $7.90 | 1,876,300 | — | — |
| 2019-02-06 | $8.03 | $8.03 | 1,806,400 | — | — |
| 2019-02-05 | $7.99 | $7.99 | 3,268,400 | — | — |
| 2019-02-04 | $8.31 | $8.31 | 1,775,600 | — | — |
| 2019-02-01 | $8.23 | $8.23 | 1,349,600 | — | — |
| 2019-01-31 | $8.16 | $8.16 | 2,649,800 | — | — |
| 2019-01-30 | $8.33 | $8.33 | 2,319,500 | — | — |
| 2019-01-29 | $7.92 | $7.92 | 2,291,800 | — | — |
| 2019-01-28 | $8.06 | $8.06 | 2,245,000 | — | — |
| 2019-01-25 | $8.26 | $8.26 | 2,302,300 | — | — |
| 2019-01-24 | $8.45 | $8.45 | 1,795,300 | — | — |
| 2019-01-23 | $8.09 | $8.09 | 1,618,800 | — | — |
| 2019-01-22 | $8.11 | $8.11 | 4,072,000 | — | — |
| 2019-01-18 | $8.78 | $8.78 | 2,200,100 | — | — |
| 2019-01-17 | $8.28 | $8.28 | 2,498,200 | — | — |
| 2019-01-16 | $8.00 | $8.00 | 3,986,900 | — | — |
| 2019-01-15 | $8.52 | $8.52 | 1,651,200 | — | — |
| 2019-01-14 | $8.33 | $8.33 | 1,924,300 | — | — |
| 2019-01-11 | $8.32 | $8.32 | 1,478,000 | — | — |
| 2019-01-10 | $8.23 | $8.23 | 2,546,000 | — | — |
| 2019-01-09 | $8.41 | $8.41 | 1,849,000 | — | — |
| 2019-01-08 | $8.52 | $8.52 | 3,206,800 | — | — |
| 2019-01-07 | $8.59 | $8.59 | 3,154,100 | — | — |
| 2019-01-04 | $8.25 | $8.25 | 3,126,200 | — | — |
| 2019-01-03 | $7.58 | $7.58 | 3,537,600 | — | — |
| 2019-01-02 | $8.32 | $8.32 | 3,362,300 | — | — |