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
- 2018-08-02 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 | $11.03 | $11.03 | 1,540,500 | — | — |
| 2019-12-30 | $10.92 | $10.92 | 421,200 | — | — |
| 2019-12-27 | $10.94 | $10.94 | 809,900 | — | — |
| 2019-12-26 | $10.92 | $10.92 | 501,700 | — | — |
| 2019-12-24 | $10.90 | $10.90 | 275,700 | — | — |
| 2019-12-23 | $10.95 | $10.95 | 223,900 | — | — |
| 2019-12-20 | $10.98 | $10.98 | 2,357,300 | — | — |
| 2019-12-19 | $10.86 | $10.86 | 295,600 | — | — |
| 2019-12-18 | $10.85 | $10.85 | 256,800 | — | — |
| 2019-12-17 | $10.89 | $10.89 | 1,448,400 | — | — |
| 2019-12-16 | $10.90 | $10.90 | 372,400 | — | — |
| 2019-12-13 | $10.94 | $10.94 | 1,196,200 | — | — |
| 2019-12-12 | $11.07 | $11.07 | 6,818,900 | — | — |
| 2019-12-11 | $11.04 | $11.04 | 8,038,900 | — | — |
| 2019-12-10 | $10.62 | $10.62 | 20,965,500 | — | — |
| 2019-12-09 | $10.45 | $10.45 | 665,100 | — | — |
| 2019-12-06 | $10.39 | $10.39 | 2,900 | — | — |
| 2019-12-05 | $10.38 | $10.37 | 5,000 | — | — |
| 2019-12-04 | $10.38 | $10.38 | 151,500 | — | — |
| 2019-12-03 | $10.38 | $10.38 | 411,600 | — | — |
| 2019-12-02 | $10.35 | $10.35 | 2,611,000 | — | — |
| 2019-11-29 | $10.23 | $10.23 | 0 | — | — |
| 2019-11-27 | $10.23 | $10.23 | 0 | — | — |
| 2019-11-26 | $10.23 | $10.23 | 5,000 | — | — |
| 2019-11-25 | $10.23 | $10.23 | 1,650,800 | — | — |
| 2019-11-22 | $10.25 | $10.25 | 500 | — | — |
| 2019-11-21 | $10.25 | $10.25 | 27,200 | — | — |
| 2019-11-20 | $10.24 | $10.24 | 100 | — | — |
| 2019-11-19 | $10.24 | $10.24 | 5,000 | — | — |
| 2019-11-18 | $10.24 | $10.24 | 20,700 | — | — |
| 2019-11-15 | $10.28 | $10.28 | 27,800 | — | — |
| 2019-11-14 | $10.24 | $10.24 | 126,100 | — | — |
| 2019-11-13 | $10.24 | $10.24 | 1,602,300 | — | — |
| 2019-11-12 | $10.26 | $10.26 | 2,231,700 | — | — |
| 2019-11-11 | $10.24 | $10.24 | 0 | — | — |
| 2019-11-08 | $10.24 | $10.24 | 45,600 | — | — |
| 2019-11-07 | $10.27 | $10.27 | 0 | — | — |
| 2019-11-06 | $10.27 | $10.27 | 10,000 | — | — |
| 2019-11-05 | $10.24 | $10.24 | 52,100 | — | — |
| 2019-11-04 | $10.27 | $10.27 | 100 | — | — |
| 2019-11-01 | $10.27 | $10.27 | 100 | — | — |
| 2019-10-31 | $10.27 | $10.27 | 1,400 | — | — |
| 2019-10-30 | $10.28 | $10.28 | 200 | — | — |
| 2019-10-29 | $10.27 | $10.27 | 0 | — | — |
| 2019-10-28 | $10.27 | $10.27 | 54,300 | — | — |
| 2019-10-25 | $10.27 | $10.27 | 450,600 | — | — |
| 2019-10-24 | $10.27 | $10.27 | 76,200 | — | — |
| 2019-10-23 | $10.27 | $10.27 | 660,200 | — | — |
| 2019-10-22 | $10.24 | $10.24 | 404,000 | — | — |
| 2019-10-21 | $10.24 | $10.24 | 1,500 | — | — |
| 2019-10-18 | $10.22 | $10.22 | 100 | — | — |
| 2019-10-17 | $10.22 | $10.22 | 263,000 | — | — |
| 2019-10-16 | $10.24 | $10.24 | 4,700 | — | — |
| 2019-10-15 | $10.22 | $10.22 | 128,500 | — | — |
| 2019-10-14 | $10.23 | $10.23 | 74,600 | — | — |
| 2019-10-11 | $10.23 | $10.23 | 400 | — | — |
| 2019-10-10 | $10.24 | $10.24 | 12,200 | — | — |
| 2019-10-09 | $10.23 | $10.23 | 234,200 | — | — |
| 2019-10-08 | $10.23 | $10.23 | 1,100 | — | — |
| 2019-10-07 | $10.25 | $10.25 | 20,600 | — | — |
| 2019-10-04 | $10.27 | $10.27 | 107,500 | — | — |
| 2019-10-03 | $10.23 | $10.23 | 50,800 | — | — |
| 2019-10-02 | $10.22 | $10.22 | 1,300 | — | — |
| 2019-10-01 | $10.23 | $10.23 | 2,300 | — | — |
| 2019-09-30 | $10.20 | $10.20 | 1,100 | — | — |
| 2019-09-27 | $10.27 | $10.27 | 8,700 | — | — |
| 2019-09-26 | $10.27 | $10.27 | 106,400 | — | — |
| 2019-09-25 | $10.24 | $10.24 | 2,900 | — | — |
| 2019-09-24 | $10.23 | $10.23 | 26,100 | — | — |
| 2019-09-23 | $10.25 | $10.25 | 57,400 | — | — |
| 2019-09-20 | $10.28 | $10.28 | 333,100 | — | — |
| 2019-09-19 | $10.22 | $10.22 | 24,800 | — | — |
| 2019-09-18 | $10.22 | $10.22 | 29,500 | — | — |
| 2019-09-17 | $10.22 | $10.22 | 4,000 | — | — |
| 2019-09-16 | $10.22 | $10.22 | 392,900 | — | — |
| 2019-09-13 | $10.24 | $10.24 | 59,600 | — | — |
| 2019-09-12 | $10.20 | $10.20 | 4,300 | — | — |
| 2019-09-11 | $10.20 | $10.20 | 10,200 | — | — |
| 2019-09-10 | $10.19 | $10.19 | 300 | — | — |
| 2019-09-09 | $10.19 | $10.19 | 383,500 | — | — |
| 2019-09-06 | $10.19 | $10.19 | 206,200 | — | — |
| 2019-09-05 | $10.23 | $10.23 | 300 | — | — |
| 2019-09-04 | $10.23 | $10.23 | 600 | — | — |
| 2019-09-03 | $10.23 | $10.23 | 124,900 | — | — |
| 2019-08-30 | $10.25 | $10.25 | 1,200 | — | — |
| 2019-08-29 | $10.17 | $10.17 | 800 | — | — |
| 2019-08-28 | $10.19 | $10.19 | 2,200 | — | — |
| 2019-08-27 | $10.20 | $10.20 | 900 | — | — |
| 2019-08-26 | $10.22 | $10.22 | 121,800 | — | — |
| 2019-08-23 | $10.20 | $10.20 | 6,400 | — | — |
| 2019-08-22 | $10.25 | $10.25 | 7,200 | — | — |
| 2019-08-21 | $10.25 | $10.25 | 100 | — | — |
| 2019-08-20 | $10.12 | $10.12 | 9,300 | — | — |
| 2019-08-19 | $10.25 | $10.25 | 10,100 | — | — |
| 2019-08-16 | $10.24 | $10.24 | 1,400 | — | — |
| 2019-08-15 | $10.24 | $10.24 | 13,800 | — | — |
| 2019-08-14 | $10.25 | $10.25 | 1,900 | — | — |
| 2019-08-13 | $10.23 | $10.23 | 10,800 | — | — |
| 2019-08-12 | $10.19 | $10.19 | 19,600 | — | — |
| 2019-08-09 | $10.19 | $10.19 | 19,600 | — | — |
| 2019-08-08 | $10.18 | $10.18 | 5,800 | — | — |
| 2019-08-07 | $10.18 | $10.18 | 57,600 | — | — |
| 2019-08-06 | $10.22 | $10.22 | 21,000 | — | — |
| 2019-08-05 | $10.18 | $10.18 | 600 | — | — |
| 2019-08-02 | $10.25 | $10.25 | 62,600 | — | — |
| 2019-08-01 | $10.20 | $10.20 | 226,400 | — | — |
| 2019-07-31 | $10.19 | $10.19 | 40,400 | — | — |
| 2019-07-30 | $10.25 | $10.25 | 34,900 | — | — |
| 2019-07-29 | $10.22 | $10.22 | 20,200 | — | — |
| 2019-07-26 | $10.23 | $10.23 | 50,700 | — | — |
| 2019-07-25 | $10.18 | $10.18 | 162,800 | — | — |
| 2019-07-24 | $10.21 | $10.21 | 1,500 | — | — |
| 2019-07-23 | $10.20 | $10.20 | 100 | — | — |
| 2019-07-22 | $10.20 | $10.20 | 200 | — | — |
| 2019-07-19 | $10.18 | $10.18 | 4,600 | — | — |
| 2019-07-18 | $10.16 | $10.16 | 2,091,500 | — | — |
| 2019-07-17 | $10.15 | $10.15 | 155,000 | — | — |
| 2019-07-16 | $10.19 | $10.19 | 100 | — | — |
| 2019-07-15 | $10.19 | $10.19 | 10,100 | — | — |
| 2019-07-12 | $10.18 | $10.18 | 109,800 | — | — |
| 2019-07-11 | $10.17 | $10.17 | 107,400 | — | — |
| 2019-07-10 | $10.20 | $10.20 | 2,800 | — | — |
| 2019-07-09 | $10.17 | $10.16 | 600 | — | — |
| 2019-07-08 | $10.16 | $10.16 | 1,561,300 | — | — |
| 2019-07-05 | $10.13 | $10.13 | 95,700 | — | — |
| 2019-07-03 | $10.14 | $10.14 | 125,200 | — | — |
| 2019-07-02 | $10.14 | $10.14 | 46,700 | — | — |
| 2019-07-01 | $10.11 | $10.11 | 1,800 | — | — |
| 2019-06-28 | $10.14 | $10.14 | 9,600 | — | — |
| 2019-06-27 | $10.12 | $10.12 | 776,500 | — | — |
| 2019-06-26 | $10.14 | $10.14 | 301,500 | — | — |
| 2019-06-25 | $10.13 | $10.13 | 112,200 | — | — |
| 2019-06-24 | $10.15 | $10.15 | 11,100 | — | — |
| 2019-06-21 | $10.19 | $10.19 | 8,700 | — | — |
| 2019-06-20 | $10.11 | $10.11 | 1,200 | — | — |
| 2019-06-19 | $10.11 | $10.11 | 500 | — | — |
| 2019-06-18 | $10.10 | $10.10 | 700 | — | — |
| 2019-06-17 | $10.10 | $10.10 | 0 | — | — |
| 2019-06-14 | $10.10 | $10.10 | 3,270,100 | — | — |
| 2019-06-13 | $10.09 | $10.09 | 20,600 | — | — |
| 2019-06-12 | $10.10 | $10.10 | 10,700 | — | — |
| 2019-06-11 | $10.09 | $10.09 | 1,000 | — | — |
| 2019-06-10 | $10.09 | $10.09 | 28,600 | — | — |
| 2019-06-07 | $10.10 | $10.10 | 35,200 | — | — |
| 2019-06-06 | $10.09 | $10.09 | 3,000 | — | — |
| 2019-06-05 | $10.10 | $10.10 | 400 | — | — |
| 2019-06-04 | $10.10 | $10.10 | 11,900 | — | — |
| 2019-06-03 | $10.10 | $10.10 | 39,700 | — | — |
| 2019-05-31 | $10.08 | $10.08 | 1,500 | — | — |
| 2019-05-30 | $10.08 | $10.08 | 342,700 | — | — |
| 2019-05-29 | $10.08 | $10.08 | 54,800 | — | — |
| 2019-05-28 | $10.07 | $10.07 | 2,406,800 | — | — |
| 2019-05-24 | $10.07 | $10.07 | 755,200 | — | — |
| 2019-05-23 | $10.06 | $10.06 | 25,100 | — | — |
| 2019-05-22 | $10.09 | $10.09 | 7,300 | — | — |
| 2019-05-21 | $10.09 | $10.09 | 5,700 | — | — |
| 2019-05-20 | $10.09 | $10.09 | 5,000 | — | — |
| 2019-05-17 | $10.10 | $10.10 | 100 | — | — |
| 2019-05-16 | $10.10 | $10.10 | 52,100 | — | — |
| 2019-05-15 | $10.10 | $10.10 | 900 | — | — |
| 2019-05-14 | $10.08 | $10.08 | 4,400 | — | — |
| 2019-05-13 | $10.06 | $10.06 | 300 | — | — |
| 2019-05-10 | $10.08 | $10.08 | 19,700 | — | — |
| 2019-05-09 | $10.06 | $10.06 | 2,000 | — | — |
| 2019-05-08 | $10.11 | $10.11 | 200 | — | — |
| 2019-05-07 | $10.09 | $10.09 | 2,200 | — | — |
| 2019-05-06 | $10.10 | $10.10 | 53,000 | — | — |
| 2019-05-03 | $10.10 | $10.10 | 800 | — | — |
| 2019-05-02 | $10.10 | $10.10 | 700 | — | — |
| 2019-05-01 | $10.12 | $10.12 | 24,200 | — | — |
| 2019-04-30 | $10.12 | $10.12 | 700 | — | — |
| 2019-04-29 | $10.10 | $10.10 | 326,000 | — | — |
| 2019-04-26 | $10.12 | $10.12 | 500 | — | — |
| 2019-04-25 | $10.08 | $10.08 | 300,700 | — | — |
| 2019-04-24 | $10.10 | $10.10 | 54,600 | — | — |
| 2019-04-23 | $10.06 | $10.06 | 360,300 | — | — |
| 2019-04-22 | $10.01 | $10.01 | 286,100 | — | — |
| 2019-04-18 | $10.05 | $10.05 | 0 | — | — |
| 2019-04-17 | $10.05 | $10.05 | 7,100 | — | — |
| 2019-04-16 | $10.07 | $10.07 | 100 | — | — |
| 2019-04-15 | $10.07 | $10.07 | 700 | — | — |
| 2019-04-12 | $10.00 | $10.00 | 4,600 | — | — |
| 2019-04-11 | $9.99 | $9.99 | 700 | — | — |
| 2019-04-10 | $10.00 | $10.00 | 3,100 | — | — |
| 2019-04-09 | $10.00 | $10.00 | 200 | — | — |
| 2019-04-08 | $10.03 | $10.03 | 1,300 | — | — |
| 2019-04-05 | $10.01 | $10.01 | 261,200 | — | — |
| 2019-04-04 | $9.97 | $9.97 | 361,600 | — | — |
| 2019-04-03 | $10.02 | $10.02 | 71,100 | — | — |
| 2019-04-02 | $10.00 | $10.00 | 31,700 | — | — |
| 2019-04-01 | $9.99 | $9.99 | 92,600 | — | — |
| 2019-03-29 | $10.02 | $10.02 | 122,000 | — | — |
| 2019-03-28 | $10.00 | $10.00 | 800 | — | — |
| 2019-03-27 | $9.99 | $9.99 | 141,400 | — | — |
| 2019-03-26 | $10.01 | $10.01 | 238,100 | — | — |
| 2019-03-25 | $9.97 | $9.97 | 1,800 | — | — |
| 2019-03-22 | $9.95 | $9.95 | 198,000 | — | — |
| 2019-03-21 | $9.94 | $9.94 | 3,800 | — | — |
| 2019-03-20 | $9.97 | $9.97 | 127,200 | — | — |
| 2019-03-19 | $9.98 | $9.98 | 133,700 | — | — |
| 2019-03-18 | $9.99 | $9.99 | 8,100 | — | — |
| 2019-03-15 | $9.98 | $9.98 | 800 | — | — |
| 2019-03-14 | $9.95 | $9.95 | 10,200 | — | — |
| 2019-03-13 | $9.95 | $9.95 | 513,800 | — | — |
| 2019-03-12 | $9.93 | $9.93 | 65,800 | — | — |
| 2019-03-11 | $9.96 | $9.96 | 140,100 | — | — |
| 2019-03-08 | $9.97 | $9.97 | 11,600 | — | — |
| 2019-03-07 | $9.97 | $9.97 | 52,200 | — | — |
| 2019-03-06 | $10.03 | $10.03 | 9,300 | — | — |
| 2019-03-05 | $10.00 | $10.00 | 488,600 | — | — |
| 2019-03-04 | $9.95 | $9.95 | 1,400 | — | — |
| 2019-03-01 | $9.94 | $9.94 | 23,600 | — | — |
| 2019-02-28 | $9.93 | $9.93 | 0 | — | — |
| 2019-02-27 | $9.93 | $9.93 | 74,000 | — | — |
| 2019-02-26 | $9.95 | $9.95 | 3,300 | — | — |
| 2019-02-25 | $9.90 | $9.90 | 100 | — | — |
| 2019-02-22 | $9.90 | $9.90 | 3,000 | — | — |
| 2019-02-21 | $9.95 | $9.95 | 2,700 | — | — |
| 2019-02-20 | $9.86 | $9.86 | 92,700 | — | — |
| 2019-02-19 | $9.89 | $9.89 | 3,100 | — | — |
| 2019-02-15 | $9.89 | $9.89 | 7,400 | — | — |
| 2019-02-14 | $9.93 | $9.93 | 600,700 | — | — |
| 2019-02-13 | $9.93 | $9.93 | 15,100 | — | — |
| 2019-02-12 | $9.98 | $9.98 | 51,100 | — | — |
| 2019-02-11 | $9.94 | $9.94 | 4,000 | — | — |
| 2019-02-08 | $9.95 | $9.95 | 1,800 | — | — |
| 2019-02-07 | $9.95 | $9.95 | 8,800 | — | — |
| 2019-02-06 | $9.95 | $9.95 | 6,300 | — | — |
| 2019-02-05 | $9.86 | $9.86 | 594,400 | — | — |
| 2019-02-04 | $9.83 | $9.83 | 92,000 | — | — |
| 2019-02-01 | $9.95 | $9.95 | 700 | — | — |
| 2019-01-31 | $9.87 | $9.87 | 7,200 | — | — |
| 2019-01-30 | $9.89 | $9.89 | 4,900 | — | — |
| 2019-01-29 | $9.86 | $9.86 | 2,400 | — | — |
| 2019-01-28 | $9.87 | $9.87 | 103,800 | — | — |
| 2019-01-25 | $9.86 | $9.86 | 101,100 | — | — |
| 2019-01-24 | $9.87 | $9.87 | 395,600 | — | — |
| 2019-01-23 | $9.88 | $9.88 | 400 | — | — |
| 2019-01-22 | $9.83 | $9.83 | 426,900 | — | — |
| 2019-01-18 | $9.85 | $9.85 | 326,000 | — | — |
| 2019-01-17 | $9.85 | $9.85 | 400 | — | — |
| 2019-01-16 | $9.81 | $9.81 | 21,600 | — | — |
| 2019-01-15 | $9.85 | $9.85 | 16,300 | — | — |
| 2019-01-14 | $9.83 | $9.83 | 27,100 | — | — |
| 2019-01-11 | $9.84 | $9.84 | 35,000 | — | — |
| 2019-01-10 | $9.77 | $9.77 | 39,900 | — | — |
| 2019-01-09 | $9.82 | $9.82 | 25,400 | — | — |
| 2019-01-08 | $9.80 | $9.80 | 221,400 | — | — |
| 2019-01-07 | $9.81 | $9.81 | 18,400 | — | — |
| 2019-01-04 | $9.78 | $9.78 | 16,000 | — | — |
| 2019-01-03 | $9.75 | $9.75 | 1,800 | — | — |
| 2019-01-02 | $9.75 | $9.75 | 2,300 | — | — |