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
- 2013-09-18 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 | $10.42 | $10.42 | 61,100 | — | — |
| 2019-12-30 | $10.62 | $10.62 | 109,800 | — | — |
| 2019-12-27 | $10.52 | $10.52 | 225,200 | — | — |
| 2019-12-26 | $10.60 | $10.60 | 108,500 | — | — |
| 2019-12-24 | $10.80 | $10.80 | 60,600 | — | — |
| 2019-12-23 | $10.63 | $10.63 | 104,300 | — | — |
| 2019-12-20 | $10.85 | $10.85 | 207,900 | — | — |
| 2019-12-19 | $10.85 | $10.85 | 173,400 | — | — |
| 2019-12-18 | $10.89 | $10.89 | 141,700 | — | — |
| 2019-12-17 | $10.76 | $10.76 | 182,700 | — | — |
| 2019-12-16 | $10.59 | $10.59 | 223,600 | — | — |
| 2019-12-13 | $10.65 | $10.65 | 359,700 | — | — |
| 2019-12-12 | $10.38 | $10.38 | 197,900 | — | — |
| 2019-12-11 | $10.36 | $10.36 | 129,300 | — | — |
| 2019-12-10 | $10.45 | $10.45 | 215,700 | — | — |
| 2019-12-09 | $10.24 | $10.24 | 386,900 | — | — |
| 2019-12-06 | $10.17 | $10.17 | 373,400 | — | — |
| 2019-12-05 | $10.24 | $10.24 | 259,500 | — | — |
| 2019-12-04 | $10.26 | $10.26 | 270,300 | — | — |
| 2019-12-03 | $10.20 | $10.20 | 201,200 | — | — |
| 2019-12-02 | $10.17 | $10.17 | 152,400 | — | — |
| 2019-11-29 | $10.45 | $10.45 | 66,800 | — | — |
| 2019-11-27 | $10.56 | $10.56 | 222,400 | — | — |
| 2019-11-26 | $10.49 | $10.49 | 280,600 | — | — |
| 2019-11-25 | $10.74 | $10.74 | 367,600 | — | — |
| 2019-11-22 | $10.63 | $10.63 | 206,700 | — | — |
| 2019-11-21 | $10.64 | $10.64 | 223,600 | — | — |
| 2019-11-20 | $11.01 | $11.01 | 247,600 | — | — |
| 2019-11-19 | $10.82 | $10.82 | 163,800 | — | — |
| 2019-11-18 | $10.91 | $10.91 | 246,600 | — | — |
| 2019-11-15 | $11.00 | $11.00 | 192,100 | — | — |
| 2019-11-14 | $11.05 | $11.05 | 173,500 | — | — |
| 2019-11-13 | $10.90 | $10.90 | 230,300 | — | — |
| 2019-11-12 | $10.77 | $10.77 | 156,800 | — | — |
| 2019-11-11 | $10.92 | $10.92 | 226,400 | — | — |
| 2019-11-08 | $11.08 | $11.08 | 139,100 | — | — |
| 2019-11-07 | $11.30 | $11.30 | 197,900 | — | — |
| 2019-11-06 | $11.40 | $11.40 | 298,300 | — | — |
| 2019-11-05 | $11.23 | $11.23 | 452,000 | — | — |
| 2019-11-04 | $10.97 | $10.97 | 584,800 | — | — |
| 2019-11-01 | $10.85 | $10.85 | 194,700 | — | — |
| 2019-10-31 | $10.84 | $10.84 | 299,800 | — | — |
| 2019-10-30 | $10.73 | $10.73 | 252,500 | — | — |
| 2019-10-29 | $10.86 | $10.86 | 245,500 | — | — |
| 2019-10-28 | $10.94 | $10.94 | 516,300 | — | — |
| 2019-10-25 | $10.56 | $10.56 | 911,800 | — | — |
| 2019-10-24 | $10.76 | $10.76 | 140,200 | — | — |
| 2019-10-23 | $10.61 | $10.61 | 119,200 | — | — |
| 2019-10-22 | $10.64 | $10.64 | 146,400 | — | — |
| 2019-10-21 | $10.68 | $10.68 | 159,000 | — | — |
| 2019-10-18 | $10.65 | $10.65 | 186,600 | — | — |
| 2019-10-17 | $10.69 | $10.69 | 276,500 | — | — |
| 2019-10-16 | $10.44 | $10.44 | 226,700 | — | — |
| 2019-10-15 | $10.50 | $10.50 | 175,800 | — | — |
| 2019-10-14 | $10.73 | $10.73 | 139,600 | — | — |
| 2019-10-11 | $10.79 | $10.79 | 216,700 | — | — |
| 2019-10-10 | $10.63 | $10.63 | 146,600 | — | — |
| 2019-10-09 | $10.57 | $10.57 | 190,000 | — | — |
| 2019-10-08 | $10.59 | $10.59 | 221,400 | — | — |
| 2019-10-07 | $10.70 | $10.70 | 327,600 | — | — |
| 2019-10-04 | $10.89 | $10.89 | 428,700 | — | — |
| 2019-10-03 | $10.16 | $10.16 | 455,800 | — | — |
| 2019-10-02 | $9.97 | $9.97 | 199,900 | — | — |
| 2019-10-01 | $10.06 | $10.06 | 201,100 | — | — |
| 2019-09-30 | $10.01 | $10.01 | 243,700 | — | — |
| 2019-09-27 | $10.02 | $10.02 | 135,400 | — | — |
| 2019-09-26 | $9.94 | $9.94 | 83,300 | — | — |
| 2019-09-25 | $10.08 | $10.08 | 197,500 | — | — |
| 2019-09-24 | $10.14 | $10.14 | 218,800 | — | — |
| 2019-09-23 | $10.06 | $10.06 | 134,300 | — | — |
| 2019-09-20 | $10.19 | $10.19 | 232,000 | — | — |
| 2019-09-19 | $10.09 | $10.09 | 405,300 | — | — |
| 2019-09-18 | $10.15 | $10.15 | 226,800 | — | — |
| 2019-09-17 | $10.05 | $10.05 | 454,200 | — | — |
| 2019-09-16 | $10.05 | $10.05 | 508,300 | — | — |
| 2019-09-13 | $10.41 | $10.41 | 302,000 | — | — |
| 2019-09-12 | $10.52 | $10.52 | 233,300 | — | — |
| 2019-09-11 | $10.37 | $10.37 | 219,600 | — | — |
| 2019-09-10 | $10.36 | $10.36 | 346,000 | — | — |
| 2019-09-09 | $10.53 | $10.53 | 428,600 | — | — |
| 2019-09-06 | $10.25 | $10.25 | 496,100 | — | — |
| 2019-09-05 | $9.68 | $9.68 | 364,700 | — | — |
| 2019-09-04 | $9.50 | $9.50 | 401,500 | — | — |
| 2019-09-03 | $8.79 | $8.79 | 251,500 | — | — |
| 2019-08-30 | $8.89 | $8.89 | 257,800 | — | — |
| 2019-08-29 | $8.78 | $8.78 | 165,800 | — | — |
| 2019-08-28 | $8.80 | $8.80 | 167,000 | — | — |
| 2019-08-27 | $8.65 | $8.65 | 302,600 | — | — |
| 2019-08-26 | $8.47 | $8.47 | 103,300 | — | — |
| 2019-08-23 | $8.43 | $8.43 | 213,800 | — | — |
| 2019-08-22 | $8.54 | $8.54 | 201,000 | — | — |
| 2019-08-21 | $8.83 | $8.83 | 160,500 | — | — |
| 2019-08-20 | $8.77 | $8.77 | 513,700 | — | — |
| 2019-08-19 | $8.57 | $8.57 | 156,400 | — | — |
| 2019-08-16 | $8.77 | $8.77 | 96,400 | — | — |
| 2019-08-15 | $8.65 | $8.65 | 251,300 | — | — |
| 2019-08-14 | $8.71 | $8.71 | 294,600 | — | — |
| 2019-08-13 | $9.30 | $9.30 | 259,700 | — | — |
| 2019-08-12 | $9.17 | $9.17 | 168,800 | — | — |
| 2019-08-09 | $9.30 | $9.30 | 141,600 | — | — |
| 2019-08-08 | $9.40 | $9.40 | 325,600 | — | — |
| 2019-08-07 | $9.00 | $9.00 | 216,700 | — | — |
| 2019-08-06 | $8.81 | $8.81 | 271,700 | — | — |
| 2019-08-05 | $8.76 | $8.76 | 403,000 | — | — |
| 2019-08-02 | $9.24 | $9.24 | 201,800 | — | — |
| 2019-08-01 | $9.45 | $9.45 | 521,900 | — | — |
| 2019-07-31 | $9.79 | $9.79 | 286,600 | — | — |
| 2019-07-30 | $9.83 | $9.83 | 311,900 | — | — |
| 2019-07-29 | $10.24 | $10.24 | 448,800 | — | — |
| 2019-07-26 | $10.14 | $10.14 | 959,700 | — | — |
| 2019-07-25 | $10.94 | $10.94 | 817,500 | — | — |
| 2019-07-24 | $10.58 | $10.58 | 844,700 | — | — |
| 2019-07-23 | $9.71 | $9.71 | 200,500 | — | — |
| 2019-07-22 | $9.76 | $9.76 | 164,600 | — | — |
| 2019-07-19 | $9.90 | $9.90 | 137,700 | — | — |
| 2019-07-18 | $9.97 | $9.97 | 248,600 | — | — |
| 2019-07-17 | $10.21 | $10.21 | 189,000 | — | — |
| 2019-07-16 | $10.39 | $10.39 | 362,000 | — | — |
| 2019-07-15 | $10.07 | $10.07 | 160,300 | — | — |
| 2019-07-12 | $10.07 | $10.07 | 487,300 | — | — |
| 2019-07-11 | $9.69 | $9.69 | 226,200 | — | — |
| 2019-07-10 | $9.70 | $9.70 | 326,200 | — | — |
| 2019-07-09 | $9.77 | $9.77 | 205,800 | — | — |
| 2019-07-08 | $9.95 | $9.95 | 212,100 | — | — |
| 2019-07-05 | $9.89 | $9.89 | 401,300 | — | — |
| 2019-07-03 | $9.73 | $9.73 | 196,500 | — | — |
| 2019-07-02 | $9.53 | $9.53 | 103,500 | — | — |
| 2019-07-01 | $9.56 | $9.56 | 271,000 | — | — |
| 2019-06-28 | $9.38 | $9.38 | 240,700 | — | — |
| 2019-06-27 | $9.46 | $9.46 | 295,200 | — | — |
| 2019-06-26 | $9.73 | $9.73 | 222,600 | — | — |
| 2019-06-25 | $9.86 | $9.86 | 213,400 | — | — |
| 2019-06-24 | $9.85 | $9.85 | 191,100 | — | — |
| 2019-06-21 | $9.98 | $9.98 | 325,100 | — | — |
| 2019-06-20 | $10.46 | $10.46 | 517,100 | — | — |
| 2019-06-19 | $10.23 | $10.23 | 804,100 | — | — |
| 2019-06-18 | $9.93 | $9.93 | 520,700 | — | — |
| 2019-06-17 | $9.54 | $9.54 | 181,100 | — | — |
| 2019-06-14 | $9.82 | $9.82 | 283,600 | — | — |
| 2019-06-13 | $9.70 | $9.70 | 194,400 | — | — |
| 2019-06-12 | $9.66 | $9.66 | 245,500 | — | — |
| 2019-06-11 | $9.70 | $9.70 | 198,900 | — | — |
| 2019-06-10 | $9.63 | $9.63 | 540,100 | — | — |
| 2019-06-07 | $9.10 | $9.10 | 229,600 | — | — |
| 2019-06-06 | $9.05 | $9.05 | 207,900 | — | — |
| 2019-06-05 | $8.92 | $8.92 | 304,000 | — | — |
| 2019-06-04 | $8.43 | $8.43 | 174,900 | — | — |
| 2019-06-03 | $8.35 | $8.35 | 200,800 | — | — |
| 2019-05-31 | $8.43 | $8.43 | 308,000 | — | — |
| 2019-05-30 | $9.02 | $9.02 | 212,200 | — | — |
| 2019-05-29 | $9.07 | $9.07 | 178,800 | — | — |
| 2019-05-28 | $9.12 | $9.12 | 179,000 | — | — |
| 2019-05-24 | $9.26 | $9.26 | 165,100 | — | — |
| 2019-05-23 | $9.31 | $9.31 | 213,100 | — | — |
| 2019-05-22 | $9.41 | $9.41 | 86,900 | — | — |
| 2019-05-21 | $9.48 | $9.48 | 182,700 | — | — |
| 2019-05-20 | $9.37 | $9.37 | 337,800 | — | — |
| 2019-05-17 | $9.36 | $9.36 | 137,800 | — | — |
| 2019-05-16 | $9.41 | $9.41 | 170,000 | — | — |
| 2019-05-15 | $9.40 | $9.40 | 136,800 | — | — |
| 2019-05-14 | $9.42 | $9.42 | 154,200 | — | — |
| 2019-05-13 | $9.40 | $9.40 | 178,100 | — | — |
| 2019-05-10 | $9.71 | $9.71 | 234,300 | — | — |
| 2019-05-09 | $9.60 | $9.60 | 217,100 | — | — |
| 2019-05-08 | $9.68 | $9.68 | 366,000 | — | — |
| 2019-05-07 | $9.69 | $9.69 | 232,700 | — | — |
| 2019-05-06 | $9.90 | $9.90 | 639,100 | — | — |
| 2019-05-03 | $9.35 | $9.35 | 297,200 | — | — |
| 2019-05-02 | $9.35 | $9.35 | 324,900 | — | — |
| 2019-05-01 | $9.38 | $9.38 | 301,900 | — | — |
| 2019-04-30 | $9.17 | $9.17 | 285,700 | — | — |
| 2019-04-29 | $9.01 | $9.01 | 346,300 | — | — |
| 2019-04-26 | $8.99 | $8.99 | 487,400 | — | — |
| 2019-04-25 | $8.70 | $8.70 | 162,900 | — | — |
| 2019-04-24 | $8.85 | $8.85 | 105,200 | — | — |
| 2019-04-23 | $8.85 | $8.85 | 140,300 | — | — |
| 2019-04-22 | $8.87 | $8.87 | 146,200 | — | — |
| 2019-04-18 | $8.89 | $8.89 | 203,700 | — | — |
| 2019-04-17 | $8.82 | $8.82 | 127,900 | — | — |
| 2019-04-16 | $8.82 | $8.82 | 139,300 | — | — |
| 2019-04-15 | $8.91 | $8.91 | 64,000 | — | — |
| 2019-04-12 | $8.86 | $8.86 | 139,500 | — | — |
| 2019-04-11 | $8.99 | $8.99 | 254,300 | — | — |
| 2019-04-10 | $8.97 | $8.97 | 85,600 | — | — |
| 2019-04-09 | $8.86 | $8.86 | 95,000 | — | — |
| 2019-04-08 | $9.00 | $9.00 | 185,100 | — | — |
| 2019-04-05 | $8.99 | $8.99 | 90,600 | — | — |
| 2019-04-04 | $9.03 | $9.03 | 103,100 | — | — |
| 2019-04-03 | $8.95 | $8.95 | 291,700 | — | — |
| 2019-04-02 | $8.78 | $8.78 | 113,400 | — | — |
| 2019-04-01 | $8.64 | $8.64 | 142,800 | — | — |
| 2019-03-29 | $8.52 | $8.52 | 184,600 | — | — |
| 2019-03-28 | $8.51 | $8.51 | 93,500 | — | — |
| 2019-03-27 | $8.46 | $8.46 | 213,200 | — | — |
| 2019-03-26 | $8.52 | $8.52 | 238,900 | — | — |
| 2019-03-25 | $8.58 | $8.58 | 262,700 | — | — |
| 2019-03-22 | $8.52 | $8.52 | 293,000 | — | — |
| 2019-03-21 | $8.94 | $8.94 | 262,800 | — | — |
| 2019-03-20 | $9.06 | $9.06 | 259,200 | — | — |
| 2019-03-19 | $9.01 | $9.01 | 293,900 | — | — |
| 2019-03-18 | $9.07 | $9.07 | 233,500 | — | — |
| 2019-03-15 | $9.16 | $9.16 | 242,900 | — | — |
| 2019-03-14 | $9.21 | $9.21 | 238,400 | — | — |
| 2019-03-13 | $9.08 | $9.08 | 477,400 | — | — |
| 2019-03-12 | $8.82 | $8.82 | 255,500 | — | — |
| 2019-03-11 | $8.80 | $8.80 | 302,600 | — | — |
| 2019-03-08 | $8.78 | $8.78 | 457,300 | — | — |
| 2019-03-07 | $8.65 | $8.65 | 365,500 | — | — |
| 2019-03-06 | $8.68 | $8.68 | 978,500 | — | — |
| 2019-03-05 | $8.52 | $8.52 | 146,400 | — | — |
| 2019-03-04 | $8.36 | $8.36 | 285,500 | — | — |
| 2019-03-01 | $8.56 | $8.56 | 470,800 | — | — |
| 2019-02-28 | $8.58 | $8.58 | 425,800 | — | — |
| 2019-02-27 | $8.38 | $8.38 | 547,300 | — | — |
| 2019-02-26 | $8.89 | $8.89 | 663,800 | — | — |
| 2019-02-25 | $8.80 | $8.80 | 1,050,900 | — | — |
| 2019-02-22 | $8.48 | $8.48 | 622,700 | — | — |
| 2019-02-21 | $8.04 | $8.04 | 273,500 | — | — |
| 2019-02-20 | $8.06 | $8.06 | 547,200 | — | — |
| 2019-02-19 | $7.67 | $7.67 | 78,900 | — | — |
| 2019-02-15 | $7.75 | $7.75 | 451,000 | — | — |
| 2019-02-14 | $7.71 | $7.71 | 502,100 | — | — |
| 2019-02-13 | $7.49 | $7.49 | 391,500 | — | — |
| 2019-02-12 | $7.32 | $7.32 | 232,200 | — | — |
| 2019-02-11 | $7.53 | $7.53 | 228,800 | — | — |
| 2019-02-08 | $7.70 | $7.70 | 293,500 | — | — |
| 2019-02-07 | $7.61 | $7.61 | 176,200 | — | — |
| 2019-02-06 | $7.77 | $7.77 | 254,700 | — | — |
| 2019-02-05 | $7.73 | $7.73 | 127,400 | — | — |
| 2019-02-04 | $7.68 | $7.68 | 100,100 | — | — |
| 2019-02-01 | $7.69 | $7.69 | 335,400 | — | — |
| 2019-01-31 | $7.49 | $7.49 | 124,800 | — | — |
| 2019-01-30 | $7.43 | $7.43 | 389,000 | — | — |
| 2019-01-29 | $7.53 | $7.53 | 188,400 | — | — |
| 2019-01-28 | $7.49 | $7.49 | 190,200 | — | — |
| 2019-01-25 | $7.54 | $7.54 | 183,400 | — | — |
| 2019-01-24 | $7.49 | $7.49 | 391,900 | — | — |
| 2019-01-23 | $7.57 | $7.57 | 224,800 | — | — |
| 2019-01-22 | $7.43 | $7.43 | 273,500 | — | — |
| 2019-01-18 | $7.54 | $7.54 | 164,700 | — | — |
| 2019-01-17 | $7.46 | $7.46 | 648,800 | — | — |
| 2019-01-16 | $7.44 | $7.44 | 398,500 | — | — |
| 2019-01-15 | $7.13 | $7.13 | 138,200 | — | — |
| 2019-01-14 | $6.99 | $6.99 | 474,500 | — | — |
| 2019-01-11 | $6.90 | $6.90 | 202,800 | — | — |
| 2019-01-10 | $6.81 | $6.81 | 763,200 | — | — |
| 2019-01-09 | $6.67 | $6.67 | 133,100 | — | — |
| 2019-01-08 | $6.38 | $6.38 | 95,600 | — | — |
| 2019-01-07 | $6.27 | $6.27 | 136,400 | — | — |
| 2019-01-04 | $5.86 | $5.86 | 217,100 | — | — |
| 2019-01-03 | $5.51 | $5.51 | 165,200 | — | — |
| 2019-01-02 | $5.34 | $5.34 | 146,700 | — | — |