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
- 2017-06-26 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 | $9.28 | $9.28 | 193,000 | — | — |
| 2019-12-30 | $9.27 | $9.27 | 282,700 | — | — |
| 2019-12-27 | $9.28 | $9.28 | 175,400 | — | — |
| 2019-12-26 | $9.58 | $9.58 | 187,800 | — | — |
| 2019-12-24 | $9.43 | $9.43 | 84,400 | — | — |
| 2019-12-23 | $9.30 | $9.30 | 307,000 | — | — |
| 2019-12-20 | $9.25 | $9.25 | 385,100 | — | — |
| 2019-12-19 | $9.32 | $9.32 | 394,800 | — | — |
| 2019-12-18 | $9.31 | $9.31 | 516,300 | — | — |
| 2019-12-17 | $9.09 | $9.09 | 463,900 | — | — |
| 2019-12-16 | $8.92 | $8.92 | 280,300 | — | — |
| 2019-12-13 | $8.90 | $8.90 | 460,600 | — | — |
| 2019-12-12 | $8.77 | $8.77 | 427,800 | — | — |
| 2019-12-11 | $8.47 | $8.47 | 244,100 | — | — |
| 2019-12-10 | $8.20 | $8.20 | 287,600 | — | — |
| 2019-12-09 | $8.17 | $8.17 | 214,200 | — | — |
| 2019-12-06 | $8.10 | $8.10 | 319,800 | — | — |
| 2019-12-05 | $7.84 | $7.84 | 202,800 | — | — |
| 2019-12-04 | $7.83 | $7.83 | 388,800 | — | — |
| 2019-12-03 | $7.54 | $7.54 | 217,300 | — | — |
| 2019-12-02 | $7.69 | $7.69 | 282,100 | — | — |
| 2019-11-29 | $7.68 | $7.68 | 89,000 | — | — |
| 2019-11-27 | $7.79 | $7.79 | 302,700 | — | — |
| 2019-11-26 | $7.66 | $7.66 | 288,100 | — | — |
| 2019-11-25 | $7.74 | $7.74 | 630,900 | — | — |
| 2019-11-22 | $7.49 | $7.49 | 338,200 | — | — |
| 2019-11-21 | $7.41 | $7.41 | 439,200 | — | — |
| 2019-11-20 | $7.28 | $7.28 | 335,000 | — | — |
| 2019-11-19 | $7.26 | $7.26 | 229,800 | — | — |
| 2019-11-18 | $7.22 | $7.22 | 351,900 | — | — |
| 2019-11-15 | $7.57 | $7.57 | 232,500 | — | — |
| 2019-11-14 | $7.72 | $7.72 | 349,800 | — | — |
| 2019-11-13 | $7.82 | $7.82 | 496,300 | — | — |
| 2019-11-12 | $8.02 | $8.02 | 532,100 | — | — |
| 2019-11-11 | $8.08 | $8.08 | 627,500 | — | — |
| 2019-11-08 | $7.91 | $7.91 | 574,000 | — | — |
| 2019-11-07 | $8.01 | $8.01 | 700,500 | — | — |
| 2019-11-06 | $7.95 | $7.95 | 482,300 | — | — |
| 2019-11-05 | $8.10 | $8.10 | 303,900 | — | — |
| 2019-11-04 | $8.11 | $8.11 | 483,500 | — | — |
| 2019-11-01 | $7.73 | $7.73 | 436,100 | — | — |
| 2019-10-31 | $7.60 | $7.60 | 533,100 | — | — |
| 2019-10-30 | $7.46 | $7.46 | 356,200 | — | — |
| 2019-10-29 | $7.67 | $7.67 | 262,500 | — | — |
| 2019-10-28 | $7.58 | $7.58 | 240,400 | — | — |
| 2019-10-25 | $7.47 | $7.47 | 492,800 | — | — |
| 2019-10-24 | $7.57 | $7.57 | 382,100 | — | — |
| 2019-10-23 | $7.72 | $7.72 | 416,900 | — | — |
| 2019-10-22 | $7.66 | $7.66 | 309,700 | — | — |
| 2019-10-21 | $7.50 | $7.50 | 420,100 | — | — |
| 2019-10-18 | $7.27 | $7.27 | 465,200 | — | — |
| 2019-10-17 | $7.46 | $7.46 | 408,700 | — | — |
| 2019-10-16 | $7.42 | $7.42 | 585,100 | — | — |
| 2019-10-15 | $7.62 | $7.62 | 231,400 | — | — |
| 2019-10-14 | $7.84 | $7.84 | 255,300 | — | — |
| 2019-10-11 | $8.10 | $8.10 | 456,000 | — | — |
| 2019-10-10 | $7.82 | $7.82 | 457,500 | — | — |
| 2019-10-09 | $7.78 | $7.78 | 398,100 | — | — |
| 2019-10-08 | $7.72 | $7.72 | 329,000 | — | — |
| 2019-10-07 | $8.04 | $8.04 | 350,900 | — | — |
| 2019-10-04 | $8.19 | $8.19 | 252,300 | — | — |
| 2019-10-03 | $8.35 | $8.35 | 299,100 | — | — |
| 2019-10-02 | $8.32 | $8.32 | 357,900 | — | — |
| 2019-10-01 | $8.51 | $8.51 | 264,300 | — | — |
| 2019-09-30 | $8.66 | $8.66 | 536,600 | — | — |
| 2019-09-27 | $8.71 | $8.71 | 395,800 | — | — |
| 2019-09-26 | $8.83 | $8.83 | 292,100 | — | — |
| 2019-09-25 | $9.10 | $9.10 | 314,500 | — | — |
| 2019-09-24 | $8.85 | $8.85 | 358,100 | — | — |
| 2019-09-23 | $9.13 | $9.13 | 195,000 | — | — |
| 2019-09-20 | $9.02 | $9.02 | 474,400 | — | — |
| 2019-09-19 | $8.91 | $8.91 | 326,400 | — | — |
| 2019-09-18 | $8.99 | $8.99 | 413,200 | — | — |
| 2019-09-17 | $9.09 | $9.09 | 331,500 | — | — |
| 2019-09-16 | $9.38 | $9.38 | 672,700 | — | — |
| 2019-09-13 | $8.49 | $8.49 | 1,034,300 | — | — |
| 2019-09-12 | $8.17 | $8.17 | 872,700 | — | — |
| 2019-09-11 | $8.32 | $8.32 | 630,000 | — | — |
| 2019-09-10 | $8.51 | $8.51 | 755,900 | — | — |
| 2019-09-09 | $8.52 | $8.52 | 475,400 | — | — |
| 2019-09-06 | $8.25 | $8.25 | 282,300 | — | — |
| 2019-09-05 | $8.45 | $8.45 | 499,600 | — | — |
| 2019-09-04 | $8.18 | $8.18 | 351,400 | — | — |
| 2019-09-03 | $8.14 | $8.14 | 457,700 | — | — |
| 2019-08-30 | $8.16 | $8.16 | 358,500 | — | — |
| 2019-08-29 | $8.17 | $8.17 | 529,600 | — | — |
| 2019-08-28 | $8.05 | $8.05 | 841,000 | — | — |
| 2019-08-27 | $7.84 | $7.84 | 688,000 | — | — |
| 2019-08-26 | $7.86 | $7.86 | 602,800 | — | — |
| 2019-08-23 | $7.92 | $7.92 | 665,700 | — | — |
| 2019-08-22 | $8.52 | $8.52 | 219,900 | — | — |
| 2019-08-21 | $8.61 | $8.61 | 332,400 | — | — |
| 2019-08-20 | $8.64 | $8.64 | 245,800 | — | — |
| 2019-08-19 | $8.60 | $8.60 | 390,600 | — | — |
| 2019-08-16 | $8.42 | $8.42 | 781,700 | — | — |
| 2019-08-15 | $8.03 | $8.03 | 312,400 | — | — |
| 2019-08-14 | $8.05 | $8.05 | 397,000 | — | — |
| 2019-08-13 | $8.55 | $8.55 | 469,400 | — | — |
| 2019-08-12 | $8.47 | $8.47 | 255,900 | — | — |
| 2019-08-09 | $8.47 | $8.47 | 458,000 | — | — |
| 2019-08-08 | $8.52 | $8.52 | 694,400 | — | — |
| 2019-08-07 | $8.39 | $8.39 | 588,500 | — | — |
| 2019-08-06 | $8.59 | $8.59 | 332,600 | — | — |
| 2019-08-05 | $8.75 | $8.75 | 361,000 | — | — |
| 2019-08-02 | $9.15 | $9.15 | 341,100 | — | — |
| 2019-08-01 | $9.14 | $9.14 | 375,700 | — | — |
| 2019-07-31 | $10.17 | $10.17 | 325,200 | — | — |
| 2019-07-30 | $10.03 | $10.03 | 438,300 | — | — |
| 2019-07-29 | $9.46 | $9.46 | 270,800 | — | — |
| 2019-07-26 | $9.78 | $9.78 | 271,800 | — | — |
| 2019-07-25 | $9.88 | $9.88 | 226,400 | — | — |
| 2019-07-24 | $10.29 | $10.29 | 375,200 | — | — |
| 2019-07-23 | $10.02 | $10.02 | 560,500 | — | — |
| 2019-07-22 | $9.99 | $9.99 | 331,900 | — | — |
| 2019-07-19 | $9.73 | $9.73 | 368,700 | — | — |
| 2019-07-18 | $9.52 | $9.52 | 622,400 | — | — |
| 2019-07-17 | $9.85 | $9.85 | 334,800 | — | — |
| 2019-07-16 | $10.41 | $10.41 | 408,800 | — | — |
| 2019-07-15 | $10.87 | $10.87 | 444,500 | — | — |
| 2019-07-12 | $11.01 | $11.01 | 432,600 | — | — |
| 2019-07-11 | $10.87 | $10.87 | 285,200 | — | — |
| 2019-07-10 | $10.91 | $10.91 | 1,152,100 | — | — |
| 2019-07-09 | $10.62 | $10.62 | 277,400 | — | — |
| 2019-07-08 | $10.88 | $10.88 | 414,500 | — | — |
| 2019-07-05 | $10.65 | $10.65 | 483,700 | — | — |
| 2019-07-03 | $10.65 | $10.65 | 306,500 | — | — |
| 2019-07-02 | $10.60 | $10.60 | 737,000 | — | — |
| 2019-07-01 | $11.89 | $11.89 | 395,200 | — | — |
| 2019-06-28 | $11.61 | $11.61 | 2,826,000 | — | — |
| 2019-06-27 | $11.75 | $11.75 | 428,500 | — | — |
| 2019-06-26 | $12.18 | $12.18 | 353,200 | — | — |
| 2019-06-25 | $11.73 | $11.73 | 336,600 | — | — |
| 2019-06-24 | $11.69 | $11.69 | 507,200 | — | — |
| 2019-06-21 | $12.11 | $12.11 | 618,700 | — | — |
| 2019-06-20 | $12.34 | $12.34 | 672,400 | — | — |
| 2019-06-19 | $11.99 | $11.99 | 340,800 | — | — |
| 2019-06-18 | $12.01 | $12.01 | 442,300 | — | — |
| 2019-06-17 | $11.64 | $11.64 | 649,200 | — | — |
| 2019-06-14 | $11.45 | $11.45 | 416,400 | — | — |
| 2019-06-13 | $11.75 | $11.75 | 340,800 | — | — |
| 2019-06-12 | $11.27 | $11.27 | 454,800 | — | — |
| 2019-06-11 | $11.50 | $11.50 | 428,700 | — | — |
| 2019-06-10 | $11.48 | $11.48 | 421,500 | — | — |
| 2019-06-07 | $11.11 | $11.11 | 506,400 | — | — |
| 2019-06-06 | $11.00 | $11.00 | 706,700 | — | — |
| 2019-06-05 | $10.93 | $10.93 | 342,300 | — | — |
| 2019-06-04 | $11.21 | $11.21 | 252,700 | — | — |
| 2019-06-03 | $10.92 | $10.92 | 305,200 | — | — |
| 2019-05-31 | $10.70 | $10.70 | 424,300 | — | — |
| 2019-05-30 | $10.86 | $10.86 | 444,800 | — | — |
| 2019-05-29 | $11.08 | $11.08 | 285,400 | — | — |
| 2019-05-28 | $11.08 | $11.08 | 393,300 | — | — |
| 2019-05-24 | $10.94 | $10.94 | 309,000 | — | — |
| 2019-05-23 | $10.98 | $10.98 | 400,800 | — | — |
| 2019-05-22 | $11.55 | $11.55 | 349,700 | — | — |
| 2019-05-21 | $12.18 | $12.18 | 459,700 | — | — |
| 2019-05-20 | $12.56 | $12.56 | 555,000 | — | — |
| 2019-05-17 | $12.49 | $12.49 | 2,372,400 | — | — |
| 2019-05-16 | $11.85 | $11.85 | 377,900 | — | — |
| 2019-05-15 | $11.65 | $11.65 | 417,700 | — | — |
| 2019-05-14 | $11.54 | $11.54 | 493,600 | — | — |
| 2019-05-13 | $11.15 | $11.15 | 337,800 | — | — |
| 2019-05-10 | $11.35 | $11.35 | 587,400 | — | — |
| 2019-05-09 | $11.56 | $11.56 | 664,500 | — | — |
| 2019-05-08 | $11.02 | $11.02 | 513,100 | — | — |
| 2019-05-07 | $11.03 | $11.03 | 378,100 | — | — |
| 2019-05-06 | $11.45 | $11.45 | 251,200 | — | — |
| 2019-05-03 | $11.30 | $11.30 | 267,400 | — | — |
| 2019-05-02 | $10.99 | $10.99 | 492,300 | — | — |
| 2019-05-01 | $10.97 | $10.97 | 462,400 | — | — |
| 2019-04-30 | $11.52 | $11.52 | 449,000 | — | — |
| 2019-04-29 | $11.99 | $11.99 | 510,700 | — | — |
| 2019-04-26 | $11.89 | $11.89 | 376,700 | — | — |
| 2019-04-25 | $11.88 | $11.88 | 861,400 | — | — |
| 2019-04-24 | $11.95 | $11.95 | 701,100 | — | — |
| 2019-04-23 | $12.52 | $12.52 | 742,300 | — | — |
| 2019-04-22 | $12.22 | $12.22 | 868,100 | — | — |
| 2019-04-18 | $11.94 | $11.94 | 347,800 | — | — |
| 2019-04-17 | $12.17 | $12.17 | 397,000 | — | — |
| 2019-04-16 | $12.30 | $12.30 | 352,100 | — | — |
| 2019-04-15 | $12.09 | $12.09 | 252,900 | — | — |
| 2019-04-12 | $12.10 | $12.10 | 317,400 | — | — |
| 2019-04-11 | $12.02 | $12.02 | 332,500 | — | — |
| 2019-04-10 | $12.01 | $12.01 | 374,200 | — | — |
| 2019-04-09 | $11.80 | $11.80 | 281,900 | — | — |
| 2019-04-08 | $12.25 | $12.25 | 512,400 | — | — |
| 2019-04-05 | $12.17 | $12.17 | 1,164,800 | — | — |
| 2019-04-04 | $11.75 | $11.75 | 300,700 | — | — |
| 2019-04-03 | $11.81 | $11.81 | 397,200 | — | — |
| 2019-04-02 | $11.82 | $11.82 | 455,900 | — | — |
| 2019-04-01 | $12.11 | $12.11 | 612,300 | — | — |
| 2019-03-29 | $12.02 | $12.02 | 892,200 | — | — |
| 2019-03-28 | $11.87 | $11.87 | 541,900 | — | — |
| 2019-03-27 | $11.48 | $11.48 | 403,400 | — | — |
| 2019-03-26 | $11.47 | $11.47 | 280,400 | — | — |
| 2019-03-25 | $11.24 | $11.24 | 429,900 | — | — |
| 2019-03-22 | $11.07 | $11.07 | 335,100 | — | — |
| 2019-03-21 | $11.61 | $11.61 | 428,500 | — | — |
| 2019-03-20 | $11.61 | $11.61 | 457,900 | — | — |
| 2019-03-19 | $11.44 | $11.44 | 770,900 | — | — |
| 2019-03-18 | $11.29 | $11.29 | 797,900 | — | — |
| 2019-03-15 | $11.13 | $11.13 | 1,037,100 | — | — |
| 2019-03-14 | $11.10 | $11.10 | 945,000 | — | — |
| 2019-03-13 | $11.00 | $11.00 | 886,800 | — | — |
| 2019-03-12 | $10.77 | $10.77 | 1,554,000 | — | — |
| 2019-03-11 | $10.29 | $10.29 | 313,400 | — | — |
| 2019-03-08 | $9.99 | $9.99 | 556,000 | — | — |
| 2019-03-07 | $10.15 | $10.15 | 629,000 | — | — |
| 2019-03-06 | $10.11 | $10.11 | 392,300 | — | — |
| 2019-03-05 | $10.41 | $10.41 | 659,000 | — | — |
| 2019-03-04 | $10.55 | $10.55 | 430,200 | — | — |
| 2019-03-01 | $10.09 | $10.09 | 416,000 | — | — |
| 2019-02-28 | $10.08 | $10.08 | 613,400 | — | — |
| 2019-02-27 | $10.09 | $10.09 | 723,700 | — | — |
| 2019-02-26 | $9.35 | $9.35 | 311,300 | — | — |
| 2019-02-25 | $9.62 | $9.62 | 331,300 | — | — |
| 2019-02-22 | $9.60 | $9.60 | 223,600 | — | — |
| 2019-02-21 | $9.63 | $9.63 | 340,300 | — | — |
| 2019-02-20 | $9.83 | $9.83 | 450,400 | — | — |
| 2019-02-19 | $9.59 | $9.59 | 382,300 | — | — |
| 2019-02-15 | $9.35 | $9.35 | 322,700 | — | — |
| 2019-02-14 | $9.36 | $9.36 | 618,500 | — | — |
| 2019-02-13 | $9.13 | $9.13 | 410,600 | — | — |
| 2019-02-12 | $8.89 | $8.89 | 347,900 | — | — |
| 2019-02-11 | $8.48 | $8.48 | 219,000 | — | — |
| 2019-02-08 | $8.17 | $8.17 | 231,700 | — | — |
| 2019-02-07 | $8.33 | $8.33 | 373,400 | — | — |
| 2019-02-06 | $8.90 | $8.90 | 305,300 | — | — |
| 2019-02-05 | $8.92 | $8.92 | 178,400 | — | — |
| 2019-02-04 | $9.07 | $9.07 | 418,100 | — | — |
| 2019-02-01 | $8.70 | $8.70 | 397,100 | — | — |
| 2019-01-31 | $8.50 | $8.50 | 266,600 | — | — |
| 2019-01-30 | $8.70 | $8.70 | 357,100 | — | — |
| 2019-01-29 | $8.46 | $8.46 | 400,500 | — | — |
| 2019-01-28 | $8.53 | $8.53 | 279,500 | — | — |
| 2019-01-25 | $8.79 | $8.79 | 369,600 | — | — |
| 2019-01-24 | $8.38 | $8.38 | 164,200 | — | — |
| 2019-01-23 | $8.15 | $8.15 | 378,100 | — | — |
| 2019-01-22 | $8.49 | $8.49 | 404,900 | — | — |
| 2019-01-18 | $8.71 | $8.71 | 464,100 | — | — |
| 2019-01-17 | $8.52 | $8.52 | 438,700 | — | — |
| 2019-01-16 | $8.37 | $8.37 | 414,500 | — | — |
| 2019-01-15 | $8.11 | $8.11 | 375,300 | — | — |
| 2019-01-14 | $7.90 | $7.90 | 356,600 | — | — |
| 2019-01-11 | $7.85 | $7.85 | 367,000 | — | — |
| 2019-01-10 | $7.97 | $7.97 | 621,400 | — | — |
| 2019-01-09 | $7.78 | $7.78 | 911,700 | — | — |
| 2019-01-08 | $7.31 | $7.31 | 1,171,600 | — | — |
| 2019-01-07 | $7.17 | $7.17 | 711,400 | — | — |
| 2019-01-04 | $7.08 | $7.08 | 695,100 | — | — |
| 2019-01-03 | $6.98 | $6.98 | 698,200 | — | — |
| 2019-01-02 | $6.80 | $6.80 | 977,100 | — | — |