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
- 2018-06-21 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 | $7.05 | $7.05 | 286,500 | — | — |
| 2019-12-30 | $7.24 | $7.24 | 295,300 | — | — |
| 2019-12-27 | $7.45 | $7.45 | 147,600 | — | — |
| 2019-12-26 | $7.81 | $7.81 | 203,000 | — | — |
| 2019-12-24 | $8.01 | $8.01 | 98,400 | — | — |
| 2019-12-23 | $7.95 | $7.95 | 569,800 | — | — |
| 2019-12-20 | $7.56 | $7.56 | 291,900 | — | — |
| 2019-12-19 | $7.60 | $7.60 | 315,900 | — | — |
| 2019-12-18 | $7.74 | $7.74 | 171,900 | — | — |
| 2019-12-17 | $7.83 | $7.83 | 309,200 | — | — |
| 2019-12-16 | $7.78 | $7.78 | 262,000 | — | — |
| 2019-12-13 | $8.30 | $8.30 | 277,800 | — | — |
| 2019-12-12 | $8.82 | $8.82 | 249,100 | — | — |
| 2019-12-11 | $8.91 | $8.91 | 369,900 | — | — |
| 2019-12-10 | $9.00 | $9.00 | 297,200 | — | — |
| 2019-12-09 | $8.87 | $8.87 | 214,400 | — | — |
| 2019-12-06 | $8.75 | $8.75 | 143,500 | — | — |
| 2019-12-05 | $8.68 | $8.68 | 97,400 | — | — |
| 2019-12-04 | $8.94 | $8.94 | 125,800 | — | — |
| 2019-12-03 | $8.80 | $8.80 | 113,300 | — | — |
| 2019-12-02 | $8.50 | $8.50 | 201,900 | — | — |
| 2019-11-29 | $8.93 | $8.93 | 150,500 | — | — |
| 2019-11-27 | $8.56 | $8.56 | 84,300 | — | — |
| 2019-11-26 | $8.77 | $8.77 | 93,700 | — | — |
| 2019-11-25 | $8.64 | $8.64 | 248,200 | — | — |
| 2019-11-22 | $8.11 | $8.11 | 130,700 | — | — |
| 2019-11-21 | $7.75 | $7.75 | 146,500 | — | — |
| 2019-11-20 | $7.89 | $7.89 | 260,000 | — | — |
| 2019-11-19 | $8.00 | $8.00 | 109,700 | — | — |
| 2019-11-18 | $7.85 | $7.85 | 130,400 | — | — |
| 2019-11-15 | $8.23 | $8.23 | 92,900 | — | — |
| 2019-11-14 | $7.96 | $7.96 | 59,400 | — | — |
| 2019-11-13 | $8.10 | $8.10 | 117,700 | — | — |
| 2019-11-12 | $8.19 | $8.19 | 80,100 | — | — |
| 2019-11-11 | $8.46 | $8.46 | 84,900 | — | — |
| 2019-11-08 | $8.02 | $8.02 | 109,200 | — | — |
| 2019-11-07 | $8.23 | $8.23 | 116,700 | — | — |
| 2019-11-06 | $8.92 | $8.92 | 74,500 | — | — |
| 2019-11-05 | $8.77 | $8.77 | 121,700 | — | — |
| 2019-11-04 | $8.77 | $8.77 | 64,800 | — | — |
| 2019-11-01 | $8.72 | $8.72 | 66,300 | — | — |
| 2019-10-31 | $8.18 | $8.18 | 59,700 | — | — |
| 2019-10-30 | $7.96 | $7.96 | 57,800 | — | — |
| 2019-10-29 | $8.00 | $8.00 | 194,000 | — | — |
| 2019-10-28 | $7.69 | $7.69 | 168,100 | — | — |
| 2019-10-25 | $8.01 | $8.01 | 51,500 | — | — |
| 2019-10-24 | $7.99 | $7.99 | 107,000 | — | — |
| 2019-10-23 | $7.75 | $7.75 | 111,500 | — | — |
| 2019-10-22 | $7.92 | $7.92 | 119,500 | — | — |
| 2019-10-21 | $8.57 | $8.57 | 73,500 | — | — |
| 2019-10-18 | $9.01 | $9.01 | 166,500 | — | — |
| 2019-10-17 | $9.00 | $9.00 | 120,800 | — | — |
| 2019-10-16 | $8.49 | $8.49 | 72,000 | — | — |
| 2019-10-15 | $8.04 | $8.04 | 57,000 | — | — |
| 2019-10-14 | $7.70 | $7.70 | 107,600 | — | — |
| 2019-10-11 | $7.85 | $7.85 | 82,900 | — | — |
| 2019-10-10 | $7.72 | $7.72 | 94,100 | — | — |
| 2019-10-09 | $7.64 | $7.64 | 161,900 | — | — |
| 2019-10-08 | $8.27 | $8.27 | 93,500 | — | — |
| 2019-10-07 | $8.67 | $8.67 | 115,500 | — | — |
| 2019-10-04 | $8.75 | $8.75 | 104,100 | — | — |
| 2019-10-03 | $8.67 | $8.67 | 80,700 | — | — |
| 2019-10-02 | $8.75 | $8.75 | 148,900 | — | — |
| 2019-10-01 | $9.31 | $9.31 | 136,800 | — | — |
| 2019-09-30 | $9.83 | $9.83 | 206,300 | — | — |
| 2019-09-27 | $9.64 | $9.64 | 166,900 | — | — |
| 2019-09-26 | $9.68 | $9.68 | 107,400 | — | — |
| 2019-09-25 | $9.89 | $9.89 | 102,400 | — | — |
| 2019-09-24 | $9.51 | $9.51 | 93,200 | — | — |
| 2019-09-23 | $10.01 | $10.01 | 106,700 | — | — |
| 2019-09-20 | $10.23 | $10.23 | 262,500 | — | — |
| 2019-09-19 | $10.35 | $10.35 | 75,200 | — | — |
| 2019-09-18 | $10.34 | $10.34 | 134,300 | — | — |
| 2019-09-17 | $10.74 | $10.74 | 163,800 | — | — |
| 2019-09-16 | $11.00 | $11.00 | 375,700 | — | — |
| 2019-09-13 | $10.42 | $10.42 | 107,100 | — | — |
| 2019-09-12 | $10.37 | $10.37 | 312,000 | — | — |
| 2019-09-11 | $10.22 | $10.22 | 708,200 | — | — |
| 2019-09-10 | $9.74 | $9.74 | 1,652,500 | — | — |
| 2019-09-09 | $10.94 | $10.94 | 435,600 | — | — |
| 2019-09-06 | $10.81 | $10.81 | 244,100 | — | — |
| 2019-09-05 | $10.75 | $10.75 | 238,600 | — | — |
| 2019-09-04 | $11.10 | $11.10 | 151,800 | — | — |
| 2019-09-03 | $11.79 | $11.79 | 95,200 | — | — |
| 2019-08-30 | $11.59 | $11.59 | 71,300 | — | — |
| 2019-08-29 | $11.55 | $11.55 | 76,200 | — | — |
| 2019-08-28 | $11.08 | $11.08 | 84,700 | — | — |
| 2019-08-27 | $10.65 | $10.65 | 69,700 | — | — |
| 2019-08-26 | $11.20 | $11.20 | 71,500 | — | — |
| 2019-08-23 | $10.81 | $10.81 | 129,600 | — | — |
| 2019-08-22 | $11.45 | $11.45 | 145,800 | — | — |
| 2019-08-21 | $12.19 | $12.19 | 339,800 | — | — |
| 2019-08-20 | $11.62 | $11.62 | 114,700 | — | — |
| 2019-08-19 | $11.69 | $11.69 | 80,500 | — | — |
| 2019-08-16 | $11.59 | $11.59 | 117,900 | — | — |
| 2019-08-15 | $10.81 | $10.81 | 166,400 | — | — |
| 2019-08-14 | $11.24 | $11.24 | 193,300 | — | — |
| 2019-08-13 | $11.73 | $11.73 | 85,500 | — | — |
| 2019-08-12 | $11.52 | $11.52 | 129,100 | — | — |
| 2019-08-09 | $10.75 | $10.75 | 136,800 | — | — |
| 2019-08-08 | $11.30 | $11.30 | 181,000 | — | — |
| 2019-08-07 | $10.01 | $10.01 | 211,600 | — | — |
| 2019-08-06 | $9.96 | $9.96 | 92,600 | — | — |
| 2019-08-05 | $10.15 | $10.15 | 253,300 | — | — |
| 2019-08-02 | $10.75 | $10.75 | 124,200 | — | — |
| 2019-08-01 | $11.46 | $11.46 | 116,500 | — | — |
| 2019-07-31 | $11.70 | $11.70 | 149,200 | — | — |
| 2019-07-30 | $12.19 | $12.19 | 207,300 | — | — |
| 2019-07-29 | $11.93 | $11.93 | 150,600 | — | — |
| 2019-07-26 | $11.99 | $11.99 | 66,900 | — | — |
| 2019-07-25 | $12.22 | $12.22 | 170,100 | — | — |
| 2019-07-24 | $12.26 | $12.26 | 142,400 | — | — |
| 2019-07-23 | $12.18 | $12.18 | 130,100 | — | — |
| 2019-07-22 | $12.80 | $12.80 | 239,200 | — | — |
| 2019-07-19 | $12.28 | $12.28 | 94,300 | — | — |
| 2019-07-18 | $11.96 | $11.96 | 64,300 | — | — |
| 2019-07-17 | $11.90 | $11.90 | 52,300 | — | — |
| 2019-07-16 | $12.35 | $12.35 | 104,300 | — | — |
| 2019-07-15 | $11.97 | $11.97 | 79,400 | — | — |
| 2019-07-12 | $11.93 | $11.93 | 237,300 | — | — |
| 2019-07-11 | $12.71 | $12.71 | 211,500 | — | — |
| 2019-07-10 | $12.57 | $12.57 | 89,000 | — | — |
| 2019-07-09 | $12.57 | $12.57 | 124,500 | — | — |
| 2019-07-08 | $12.02 | $12.02 | 125,800 | — | — |
| 2019-07-05 | $12.16 | $12.16 | 125,300 | — | — |
| 2019-07-03 | $11.73 | $11.73 | 41,800 | — | — |
| 2019-07-02 | $11.67 | $11.67 | 119,200 | — | — |
| 2019-07-01 | $11.59 | $11.59 | 172,800 | — | — |
| 2019-06-28 | $11.44 | $11.44 | 1,152,800 | — | — |
| 2019-06-27 | $10.75 | $10.75 | 93,900 | — | — |
| 2019-06-26 | $10.62 | $10.62 | 185,600 | — | — |
| 2019-06-25 | $10.82 | $10.82 | 140,800 | — | — |
| 2019-06-24 | $10.82 | $10.82 | 154,700 | — | — |
| 2019-06-21 | $11.11 | $11.11 | 187,400 | — | — |
| 2019-06-20 | $10.68 | $10.68 | 112,300 | — | — |
| 2019-06-19 | $10.40 | $10.40 | 115,200 | — | — |
| 2019-06-18 | $10.55 | $10.55 | 117,400 | — | — |
| 2019-06-17 | $10.42 | $10.42 | 144,600 | — | — |
| 2019-06-14 | $9.61 | $9.61 | 151,900 | — | — |
| 2019-06-13 | $9.50 | $9.50 | 182,400 | — | — |
| 2019-06-12 | $9.49 | $9.49 | 258,200 | — | — |
| 2019-06-11 | $8.35 | $8.35 | 183,500 | — | — |
| 2019-06-10 | $8.22 | $8.22 | 308,700 | — | — |
| 2019-06-07 | $8.51 | $8.51 | 993,100 | — | — |
| 2019-06-06 | $8.00 | $8.00 | 999,600 | — | — |
| 2019-06-05 | $9.53 | $9.53 | 289,500 | — | — |
| 2019-06-04 | $11.03 | $11.03 | 259,000 | — | — |
| 2019-06-03 | $11.53 | $11.53 | 113,300 | — | — |
| 2019-05-31 | $10.97 | $10.97 | 232,300 | — | — |
| 2019-05-30 | $11.48 | $11.48 | 184,600 | — | — |
| 2019-05-29 | $11.54 | $11.54 | 118,300 | — | — |
| 2019-05-28 | $11.50 | $11.50 | 150,600 | — | — |
| 2019-05-24 | $11.37 | $11.37 | 130,700 | — | — |
| 2019-05-23 | $11.72 | $11.72 | 243,400 | — | — |
| 2019-05-22 | $12.49 | $12.49 | 153,900 | — | — |
| 2019-05-21 | $12.45 | $12.45 | 242,500 | — | — |
| 2019-05-20 | $12.40 | $12.40 | 333,700 | — | — |
| 2019-05-17 | $12.40 | $12.40 | 252,000 | — | — |
| 2019-05-16 | $12.52 | $12.52 | 302,200 | — | — |
| 2019-05-15 | $12.50 | $12.50 | 207,700 | — | — |
| 2019-05-14 | $12.50 | $12.50 | 202,700 | — | — |
| 2019-05-13 | $12.50 | $12.50 | 198,900 | — | — |
| 2019-05-10 | $12.50 | $12.50 | 276,500 | — | — |
| 2019-05-09 | $11.62 | $11.62 | 191,200 | — | — |
| 2019-05-08 | $11.03 | $11.03 | 74,300 | — | — |
| 2019-05-07 | $10.55 | $10.55 | 77,200 | — | — |
| 2019-05-06 | $10.38 | $10.38 | 75,400 | — | — |
| 2019-05-03 | $10.63 | $10.63 | 77,700 | — | — |
| 2019-05-02 | $10.28 | $10.28 | 56,200 | — | — |
| 2019-05-01 | $10.11 | $10.11 | 61,100 | — | — |
| 2019-04-30 | $10.20 | $10.20 | 134,700 | — | — |
| 2019-04-29 | $10.72 | $10.72 | 132,700 | — | — |
| 2019-04-26 | $9.95 | $9.95 | 91,700 | — | — |
| 2019-04-25 | $9.53 | $9.53 | 53,700 | — | — |
| 2019-04-24 | $9.25 | $9.25 | 151,100 | — | — |
| 2019-04-23 | $9.62 | $9.62 | 62,800 | — | — |
| 2019-04-22 | $9.34 | $9.34 | 80,300 | — | — |
| 2019-04-18 | $9.60 | $9.60 | 66,800 | — | — |
| 2019-04-17 | $9.45 | $9.45 | 74,000 | — | — |
| 2019-04-16 | $9.57 | $9.57 | 87,300 | — | — |
| 2019-04-15 | $9.35 | $9.35 | 117,000 | — | — |
| 2019-04-12 | $9.76 | $9.76 | 99,600 | — | — |
| 2019-04-11 | $9.45 | $9.45 | 209,700 | — | — |
| 2019-04-10 | $9.79 | $9.79 | 75,000 | — | — |
| 2019-04-09 | $9.90 | $9.90 | 121,700 | — | — |
| 2019-04-08 | $10.34 | $10.34 | 128,300 | — | — |
| 2019-04-05 | $9.70 | $9.70 | 145,000 | — | — |
| 2019-04-04 | $9.92 | $9.92 | 111,900 | — | — |
| 2019-04-03 | $9.57 | $9.57 | 157,300 | — | — |
| 2019-04-02 | $9.86 | $9.86 | 136,200 | — | — |
| 2019-04-01 | $9.71 | $9.71 | 193,400 | — | — |
| 2019-03-29 | $10.04 | $10.04 | 221,900 | — | — |
| 2019-03-28 | $10.00 | $10.00 | 214,800 | — | — |
| 2019-03-27 | $10.49 | $10.49 | 275,200 | — | — |
| 2019-03-26 | $10.08 | $10.08 | 81,000 | — | — |
| 2019-03-25 | $9.96 | $9.96 | 295,000 | — | — |
| 2019-03-22 | $10.00 | $10.00 | 158,900 | — | — |
| 2019-03-21 | $10.12 | $10.12 | 143,100 | — | — |
| 2019-03-20 | $10.10 | $10.10 | 514,500 | — | — |
| 2019-03-19 | $10.50 | $10.50 | 241,400 | — | — |
| 2019-03-18 | $10.33 | $10.33 | 616,800 | — | — |
| 2019-03-15 | $9.73 | $9.73 | 1,589,000 | — | — |
| 2019-03-14 | $9.54 | $9.54 | 177,200 | — | — |
| 2019-03-13 | $9.73 | $9.73 | 440,700 | — | — |
| 2019-03-12 | $9.14 | $9.14 | 144,000 | — | — |
| 2019-03-11 | $9.26 | $9.26 | 255,700 | — | — |
| 2019-03-08 | $8.74 | $8.74 | 282,200 | — | — |
| 2019-03-07 | $9.74 | $9.74 | 540,400 | — | — |
| 2019-03-06 | $10.32 | $10.32 | 134,800 | — | — |
| 2019-03-05 | $10.34 | $10.34 | 222,300 | — | — |
| 2019-03-04 | $10.50 | $10.50 | 325,100 | — | — |
| 2019-03-01 | $10.19 | $10.19 | 1,016,100 | — | — |
| 2019-02-28 | $10.01 | $10.01 | 460,800 | — | — |
| 2019-02-27 | $10.00 | $10.00 | 469,100 | — | — |
| 2019-02-26 | $9.86 | $9.86 | 351,100 | — | — |
| 2019-02-25 | $10.12 | $10.12 | 775,400 | — | — |
| 2019-02-22 | $9.85 | $9.85 | 329,600 | — | — |
| 2019-02-21 | $9.64 | $9.64 | 221,700 | — | — |
| 2019-02-20 | $9.84 | $9.84 | 229,900 | — | — |
| 2019-02-19 | $9.98 | $9.98 | 568,300 | — | — |
| 2019-02-15 | $9.73 | $9.73 | 470,400 | — | — |
| 2019-02-14 | $9.21 | $9.21 | 2,778,700 | — | — |
| 2019-02-13 | $10.54 | $10.54 | 531,500 | — | — |
| 2019-02-12 | $11.54 | $11.54 | 352,700 | — | — |
| 2019-02-11 | $14.70 | $14.70 | 37,500 | — | — |
| 2019-02-08 | $14.90 | $14.90 | 32,700 | — | — |
| 2019-02-07 | $14.76 | $14.76 | 62,000 | — | — |
| 2019-02-06 | $14.68 | $14.68 | 28,800 | — | — |
| 2019-02-05 | $14.89 | $14.89 | 27,500 | — | — |
| 2019-02-04 | $14.91 | $14.91 | 16,000 | — | — |
| 2019-02-01 | $13.85 | $13.85 | 25,900 | — | — |
| 2019-01-31 | $13.88 | $13.88 | 65,100 | — | — |
| 2019-01-30 | $14.91 | $14.91 | 25,400 | — | — |
| 2019-01-29 | $14.93 | $14.93 | 58,300 | — | — |
| 2019-01-28 | $14.88 | $14.88 | 22,000 | — | — |
| 2019-01-25 | $15.00 | $15.00 | 135,900 | — | — |
| 2019-01-24 | $14.91 | $14.91 | 63,000 | — | — |
| 2019-01-23 | $15.82 | $15.82 | 91,500 | — | — |
| 2019-01-22 | $16.70 | $16.70 | 83,400 | — | — |
| 2019-01-18 | $17.00 | $17.00 | 24,200 | — | — |
| 2019-01-17 | $17.14 | $17.14 | 4,900 | — | — |
| 2019-01-16 | $17.17 | $17.17 | 11,400 | — | — |
| 2019-01-15 | $17.15 | $17.15 | 13,000 | — | — |
| 2019-01-14 | $17.11 | $17.11 | 42,700 | — | — |
| 2019-01-11 | $17.95 | $17.95 | 12,800 | — | — |
| 2019-01-10 | $18.33 | $18.33 | 19,400 | — | — |
| 2019-01-09 | $18.51 | $18.51 | 41,000 | — | — |
| 2019-01-08 | $18.74 | $18.74 | 45,200 | — | — |
| 2019-01-07 | $17.84 | $17.84 | 55,500 | — | — |
| 2019-01-04 | $17.50 | $17.50 | 30,500 | — | — |
| 2019-01-03 | $16.83 | $16.83 | 31,200 | — | — |
| 2019-01-02 | $17.50 | $17.50 | 49,600 | — | — |