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
- 2011-10-17 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 | $9.25 | $9.25 | 4,480 | — | — |
| 2019-12-30 | $9.00 | $9.00 | 5,380 | — | — |
| 2019-12-27 | $8.60 | $8.60 | 4,100 | — | — |
| 2019-12-26 | $8.60 | $8.60 | 4,220 | — | — |
| 2019-12-24 | $8.50 | $8.50 | 4,680 | — | — |
| 2019-12-23 | $8.55 | $8.55 | 7,700 | — | — |
| 2019-12-20 | $10.00 | $10.00 | 1,888 | — | — |
| 2019-12-19 | $10.25 | $10.25 | 592 | — | — |
| 2019-12-18 | $10.25 | $10.25 | 1,116 | — | — |
| 2019-12-17 | $10.75 | $10.75 | 1,920 | — | — |
| 2019-12-16 | $10.50 | $10.50 | 740 | — | — |
| 2019-12-13 | $10.25 | $10.25 | 968 | — | — |
| 2019-12-12 | $10.75 | $10.75 | 1,008 | — | — |
| 2019-12-11 | $10.50 | $10.50 | 580 | — | — |
| 2019-12-10 | $10.00 | $10.00 | 3,716 | — | — |
| 2019-12-09 | $10.00 | $10.00 | 1,916 | — | — |
| 2019-12-06 | $10.00 | $10.00 | 7,660 | — | — |
| 2019-12-05 | $10.25 | $10.25 | 1,384 | — | — |
| 2019-12-04 | $10.75 | $10.75 | 2,916 | — | — |
| 2019-12-03 | $10.75 | $10.75 | 1,428 | — | — |
| 2019-12-02 | $11.75 | $11.75 | 1,600 | — | — |
| 2019-11-29 | $12.00 | $12.00 | 632 | — | — |
| 2019-11-27 | $12.50 | $12.50 | 576 | — | — |
| 2019-11-26 | $12.50 | $12.50 | 224 | — | — |
| 2019-11-25 | $12.75 | $12.75 | 432 | — | — |
| 2019-11-22 | $12.75 | $12.75 | 340 | — | — |
| 2019-11-21 | $12.75 | $12.75 | 964 | — | — |
| 2019-11-20 | $13.00 | $13.00 | 828 | — | — |
| 2019-11-19 | $12.75 | $12.75 | 1,072 | — | — |
| 2019-11-18 | $12.75 | $12.75 | 1,552 | — | — |
| 2019-11-15 | $12.75 | $12.75 | 932 | — | — |
| 2019-11-14 | $13.00 | $13.00 | 1,136 | — | — |
| 2019-11-13 | $13.50 | $13.50 | 392 | — | — |
| 2019-11-12 | $12.75 | $12.75 | 300 | — | — |
| 2019-11-11 | $13.25 | $13.25 | 484 | — | — |
| 2019-11-08 | $13.50 | $13.50 | 720 | — | — |
| 2019-11-07 | $13.75 | $13.75 | 1,256 | — | — |
| 2019-11-06 | $14.00 | $14.00 | 80 | — | — |
| 2019-11-05 | $14.00 | $14.00 | 276 | — | — |
| 2019-11-04 | $14.00 | $14.00 | 296 | — | — |
| 2019-11-01 | $14.25 | $14.25 | 504 | — | — |
| 2019-10-31 | $14.00 | $14.00 | 356 | — | — |
| 2019-10-30 | $14.25 | $14.25 | 724 | — | — |
| 2019-10-29 | $14.00 | $14.00 | 412 | — | — |
| 2019-10-28 | $14.25 | $14.25 | 2,272 | — | — |
| 2019-10-25 | $13.50 | $13.50 | 2,020 | — | — |
| 2019-10-24 | $15.00 | $15.00 | 336 | — | — |
| 2019-10-23 | $14.50 | $14.50 | 188 | — | — |
| 2019-10-22 | $14.75 | $14.75 | 372 | — | — |
| 2019-10-21 | $14.75 | $14.75 | 2,424 | — | — |
| 2019-10-18 | $13.50 | $13.50 | 752 | — | — |
| 2019-10-17 | $13.75 | $13.75 | 464 | — | — |
| 2019-10-16 | $13.50 | $13.50 | 68 | — | — |
| 2019-10-15 | $13.25 | $13.25 | 684 | — | — |
| 2019-10-14 | $13.25 | $13.25 | 1,008 | — | — |
| 2019-10-11 | $13.50 | $13.50 | 1,396 | — | — |
| 2019-10-10 | $13.25 | $13.25 | 880 | — | — |
| 2019-10-09 | $14.00 | $14.00 | 408 | — | — |
| 2019-10-08 | $13.75 | $13.75 | 3,244 | — | — |
| 2019-10-07 | $14.25 | $14.25 | 1,572 | — | — |
| 2019-10-04 | $15.00 | $15.00 | 600 | — | — |
| 2019-10-03 | $14.25 | $14.25 | 2,000 | — | — |
| 2019-10-02 | $15.50 | $15.50 | 932 | — | — |
| 2019-10-01 | $16.75 | $16.75 | 1,204 | — | — |
| 2019-09-30 | $16.00 | $16.00 | 956 | — | — |
| 2019-09-27 | $15.50 | $15.50 | 1,896 | — | — |
| 2019-09-26 | $16.00 | $16.00 | 988 | — | — |
| 2019-09-25 | $16.00 | $16.00 | 1,400 | — | — |
| 2019-09-24 | $16.50 | $16.50 | 760 | — | — |
| 2019-09-23 | $16.75 | $16.75 | 920 | — | — |
| 2019-09-20 | $17.00 | $17.00 | 1,996 | — | — |
| 2019-09-19 | $16.75 | $16.75 | 1,340 | — | — |
| 2019-09-18 | $16.75 | $16.75 | 1,156 | — | — |
| 2019-09-17 | $16.75 | $16.75 | 2,464 | — | — |
| 2019-09-16 | $17.25 | $17.25 | 1,116 | — | — |
| 2019-09-13 | $17.25 | $17.25 | 1,400 | — | — |
| 2019-09-12 | $17.00 | $17.00 | 2,308 | — | — |
| 2019-09-11 | $17.75 | $17.75 | 1,004 | — | — |
| 2019-09-10 | $17.75 | $17.75 | 864 | — | — |
| 2019-09-09 | $18.00 | $18.00 | 1,560 | — | — |
| 2019-09-06 | $17.75 | $17.75 | 360 | — | — |
| 2019-09-05 | $18.00 | $18.00 | 972 | — | — |
| 2019-09-04 | $17.50 | $17.50 | 500 | — | — |
| 2019-09-03 | $18.00 | $18.00 | 588 | — | — |
| 2019-08-30 | $17.00 | $17.00 | 1,200 | — | — |
| 2019-08-29 | $16.75 | $16.75 | 1,620 | — | — |
| 2019-08-28 | $17.25 | $17.25 | 208 | — | — |
| 2019-08-27 | $17.00 | $17.00 | 736 | — | — |
| 2019-08-26 | $17.00 | $17.00 | 772 | — | — |
| 2019-08-23 | $17.00 | $17.00 | 984 | — | — |
| 2019-08-22 | $16.75 | $16.75 | 1,344 | — | — |
| 2019-08-21 | $16.75 | $16.75 | 1,020 | — | — |
| 2019-08-20 | $17.25 | $17.25 | 1,296 | — | — |
| 2019-08-19 | $16.25 | $16.25 | 972 | — | — |
| 2019-08-16 | $16.75 | $16.75 | 1,856 | — | — |
| 2019-08-15 | $17.25 | $17.25 | 1,432 | — | — |
| 2019-08-14 | $19.00 | $19.00 | 1,788 | — | — |
| 2019-08-13 | $19.00 | $19.00 | 744 | — | — |
| 2019-08-12 | $19.25 | $19.25 | 1,236 | — | — |
| 2019-08-09 | $19.25 | $19.25 | 832 | — | — |
| 2019-08-08 | $19.00 | $19.00 | 1,380 | — | — |
| 2019-08-07 | $19.00 | $19.00 | 2,244 | — | — |
| 2019-08-06 | $19.75 | $19.75 | 1,084 | — | — |
| 2019-08-05 | $19.75 | $19.75 | 732 | — | — |
| 2019-08-02 | $20.00 | $20.00 | 3,000 | — | — |
| 2019-08-01 | $20.50 | $20.50 | 2,724 | — | — |
| 2019-07-31 | $20.50 | $20.50 | 1,740 | — | — |
| 2019-07-30 | $21.25 | $21.25 | 1,508 | — | — |
| 2019-07-29 | $20.50 | $20.50 | 4,956 | — | — |
| 2019-07-26 | $21.25 | $21.25 | 1,724 | — | — |
| 2019-07-25 | $21.25 | $21.25 | 1,092 | — | — |
| 2019-07-24 | $21.25 | $21.25 | 996 | — | — |
| 2019-07-23 | $21.25 | $21.25 | 828 | — | — |
| 2019-07-22 | $21.25 | $21.25 | 1,692 | — | — |
| 2019-07-19 | $21.00 | $21.00 | 2,312 | — | — |
| 2019-07-18 | $20.75 | $20.75 | 1,300 | — | — |
| 2019-07-17 | $20.50 | $20.50 | 1,380 | — | — |
| 2019-07-16 | $20.25 | $20.25 | 1,540 | — | — |
| 2019-07-15 | $20.00 | $20.00 | 2,000 | — | — |
| 2019-07-12 | $19.75 | $19.75 | 956 | — | — |
| 2019-07-11 | $20.25 | $20.25 | 2,820 | — | — |
| 2019-07-10 | $19.75 | $19.75 | 2,896 | — | — |
| 2019-07-09 | $18.75 | $18.75 | 192 | — | — |
| 2019-07-08 | $19.00 | $19.00 | 2,348 | — | — |
| 2019-07-05 | $18.50 | $18.50 | 3,728 | — | — |
| 2019-07-03 | $18.25 | $18.25 | 920 | — | — |
| 2019-07-02 | $18.00 | $18.00 | 736 | — | — |
| 2019-07-01 | $18.25 | $18.25 | 1,944 | — | — |
| 2019-06-28 | $17.50 | $17.50 | 2,868 | — | — |
| 2019-06-27 | $18.75 | $18.75 | 2,764 | — | — |
| 2019-06-26 | $19.25 | $19.25 | 2,524 | — | — |
| 2019-06-25 | $18.50 | $18.50 | 2,084 | — | — |
| 2019-06-24 | $19.25 | $19.25 | 3,912 | — | — |
| 2019-06-21 | $18.25 | $18.25 | 2,928 | — | — |
| 2019-06-20 | $18.50 | $18.50 | 2,100 | — | — |
| 2019-06-19 | $18.75 | $18.75 | 1,204 | — | — |
| 2019-06-18 | $19.25 | $19.25 | 2,300 | — | — |
| 2019-06-17 | $19.25 | $19.25 | 1,576 | — | — |
| 2019-06-14 | $19.75 | $19.75 | 1,168 | — | — |
| 2019-06-13 | $19.25 | $19.25 | 1,920 | — | — |
| 2019-06-12 | $19.75 | $19.75 | 4,168 | — | — |
| 2019-06-11 | $21.25 | $21.25 | 10,676 | — | — |
| 2019-06-10 | $18.50 | $18.50 | 1,136 | — | — |
| 2019-06-07 | $18.25 | $18.25 | 1,380 | — | — |
| 2019-06-06 | $18.00 | $18.00 | 3,400 | — | — |
| 2019-06-05 | $18.25 | $18.25 | 1,112 | — | — |
| 2019-06-04 | $17.75 | $17.75 | 1,368 | — | — |
| 2019-06-03 | $18.25 | $18.25 | 948 | — | — |
| 2019-05-31 | $17.25 | $17.25 | 676 | — | — |
| 2019-05-30 | $18.00 | $18.00 | 424 | — | — |
| 2019-05-29 | $18.00 | $18.00 | 740 | — | — |
| 2019-05-28 | $17.75 | $17.75 | 4,932 | — | — |
| 2019-05-24 | $17.50 | $17.50 | 232 | — | — |
| 2019-05-23 | $16.75 | $16.75 | 524 | — | — |
| 2019-05-22 | $16.50 | $16.50 | 1,884 | — | — |
| 2019-05-21 | $17.25 | $17.25 | 316 | — | — |
| 2019-05-20 | $17.25 | $17.25 | 1,212 | — | — |
| 2019-05-17 | $17.00 | $17.00 | 1,320 | — | — |
| 2019-05-16 | $17.50 | $17.50 | 2,232 | — | — |
| 2019-05-15 | $17.50 | $17.50 | 1,104 | — | — |
| 2019-05-14 | $17.25 | $17.25 | 1,412 | — | — |
| 2019-05-13 | $17.50 | $17.50 | 860 | — | — |
| 2019-05-10 | $17.50 | $17.50 | 2,216 | — | — |
| 2019-05-09 | $18.50 | $18.50 | 660 | — | — |
| 2019-05-08 | $18.75 | $18.75 | 600 | — | — |
| 2019-05-07 | $19.25 | $19.25 | 156 | — | — |
| 2019-05-06 | $19.00 | $19.00 | 356 | — | — |
| 2019-05-03 | $18.75 | $18.75 | 392 | — | — |
| 2019-05-02 | $18.75 | $18.75 | 368 | — | — |
| 2019-05-01 | $19.25 | $19.25 | 728 | — | — |
| 2019-04-30 | $19.00 | $19.00 | 4,904 | — | — |
| 2019-04-29 | $19.50 | $19.50 | 1,384 | — | — |
| 2019-04-26 | $20.25 | $20.25 | 1,644 | — | — |
| 2019-04-25 | $21.25 | $21.25 | 4,368 | — | — |
| 2019-04-24 | $22.50 | $22.50 | 4,224 | — | — |
| 2019-04-23 | $24.50 | $24.50 | 856 | — | — |
| 2019-04-22 | $25.00 | $25.00 | 592 | — | — |
| 2019-04-18 | $24.50 | $24.50 | 340 | — | — |
| 2019-04-17 | $24.75 | $24.75 | 664 | — | — |
| 2019-04-16 | $25.50 | $25.50 | 976 | — | — |
| 2019-04-15 | $25.25 | $25.25 | 496 | — | — |
| 2019-04-12 | $24.50 | $24.50 | 876 | — | — |
| 2019-04-11 | $25.25 | $25.25 | 272 | — | — |
| 2019-04-10 | $24.75 | $24.75 | 692 | — | — |
| 2019-04-09 | $25.00 | $25.00 | 980 | — | — |
| 2019-04-08 | $25.00 | $25.00 | 1,260 | — | — |
| 2019-04-05 | $25.75 | $25.75 | 2,136 | — | — |
| 2019-04-04 | $25.50 | $25.50 | 2,032 | — | — |
| 2019-04-03 | $25.00 | $25.00 | 1,524 | — | — |
| 2019-04-02 | $23.75 | $23.75 | 4,856 | — | — |
| 2019-04-01 | $22.25 | $22.25 | 4,432 | — | — |
| 2019-03-29 | $22.00 | $22.00 | 13,024 | — | — |
| 2019-03-28 | $19.75 | $19.75 | 460 | — | — |
| 2019-03-27 | $20.50 | $20.50 | 736 | — | — |
| 2019-03-26 | $20.25 | $20.25 | 1,160 | — | — |
| 2019-03-25 | $20.25 | $20.25 | 5,240 | — | — |
| 2019-03-22 | $19.00 | $19.00 | 1,152 | — | — |
| 2019-03-21 | $20.50 | $20.50 | 976 | — | — |
| 2019-03-20 | $21.00 | $21.00 | 2,088 | — | — |
| 2019-03-19 | $21.50 | $21.50 | 336 | — | — |
| 2019-03-18 | $22.25 | $22.25 | 1,544 | — | — |
| 2019-03-15 | $22.75 | $22.75 | 7,016 | — | — |
| 2019-03-14 | $21.75 | $21.75 | 8,644 | — | — |
| 2019-03-13 | $19.50 | $19.50 | 208 | — | — |
| 2019-03-12 | $19.00 | $19.00 | 524 | — | — |
| 2019-03-11 | $19.00 | $19.00 | 748 | — | — |
| 2019-03-08 | $20.00 | $20.00 | 424 | — | — |
| 2019-03-07 | $20.25 | $20.25 | 200 | — | — |
| 2019-03-06 | $20.25 | $20.25 | 244 | — | — |
| 2019-03-05 | $20.50 | $20.50 | 836 | — | — |
| 2019-03-04 | $19.75 | $19.75 | 1,028 | — | — |
| 2019-03-01 | $20.75 | $20.75 | 748 | — | — |
| 2019-02-28 | $20.00 | $20.00 | 488 | — | — |
| 2019-02-27 | $20.75 | $20.75 | 180 | — | — |
| 2019-02-26 | $20.25 | $20.25 | 136 | — | — |
| 2019-02-25 | $20.75 | $20.75 | 656 | — | — |
| 2019-02-22 | $21.00 | $21.00 | 1,088 | — | — |
| 2019-02-21 | $21.25 | $21.25 | 568 | — | — |
| 2019-02-20 | $20.50 | $20.50 | 1,064 | — | — |
| 2019-02-19 | $21.75 | $21.75 | 724 | — | — |
| 2019-02-15 | $20.25 | $20.25 | 6,364 | — | — |
| 2019-02-14 | $19.25 | $19.25 | 432 | — | — |
| 2019-02-13 | $18.25 | $18.25 | 3,752 | — | — |
| 2019-02-12 | $18.00 | $18.00 | 2,092 | — | — |
| 2019-02-11 | $16.25 | $16.25 | 396 | — | — |
| 2019-02-08 | $16.25 | $16.25 | 424 | — | — |
| 2019-02-07 | $16.25 | $16.25 | 1,280 | — | — |
| 2019-02-06 | $17.00 | $17.00 | 1,092 | — | — |
| 2019-02-05 | $16.75 | $16.75 | 996 | — | — |
| 2019-02-04 | $17.00 | $17.00 | 308 | — | — |
| 2019-02-01 | $17.00 | $17.00 | 452 | — | — |
| 2019-01-31 | $17.25 | $17.25 | 476 | — | — |
| 2019-01-30 | $17.50 | $17.50 | 444 | — | — |
| 2019-01-29 | $17.00 | $17.00 | 2,772 | — | — |
| 2019-01-28 | $17.75 | $17.75 | 564 | — | — |
| 2019-01-25 | $17.75 | $17.75 | 840 | — | — |
| 2019-01-24 | $17.50 | $17.50 | 772 | — | — |
| 2019-01-23 | $17.50 | $17.50 | 868 | — | — |
| 2019-01-22 | $17.50 | $17.50 | 948 | — | — |
| 2019-01-18 | $18.00 | $18.00 | 996 | — | — |
| 2019-01-17 | $17.75 | $17.75 | 1,060 | — | — |
| 2019-01-16 | $18.50 | $18.50 | 816 | — | — |
| 2019-01-15 | $17.50 | $17.50 | 240 | — | — |
| 2019-01-14 | $17.25 | $17.25 | 1,532 | — | — |
| 2019-01-11 | $18.50 | $18.50 | 2,380 | — | — |
| 2019-01-10 | $17.75 | $17.75 | 1,028 | — | — |
| 2019-01-09 | $17.50 | $17.50 | 904 | — | — |
| 2019-01-08 | $17.00 | $17.00 | 3,436 | — | — |
| 2019-01-07 | $16.25 | $16.25 | 1,128 | — | — |
| 2019-01-04 | $15.75 | $15.75 | 1,024 | — | — |
| 2019-01-03 | $15.00 | $15.00 | 2,476 | — | — |
| 2019-01-02 | $13.25 | $13.25 | 2,244 | — | — |