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
- 2008-12-03 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 | $12.26 | $12.26 | 397,200 | — | — |
| 2019-12-30 | $12.22 | $12.22 | 165,600 | — | — |
| 2019-12-27 | $12.17 | $12.17 | 154,000 | — | — |
| 2019-12-26 | $12.20 | $12.20 | 214,800 | — | — |
| 2019-12-24 | $12.00 | $12.00 | 177,600 | — | — |
| 2019-12-23 | $11.77 | $11.77 | 120,800 | — | — |
| 2019-12-20 | $11.64 | $11.64 | 34,400 | — | — |
| 2019-12-19 | $11.67 | $11.67 | 63,200 | — | — |
| 2019-12-18 | $11.62 | $11.62 | 73,200 | — | — |
| 2019-12-17 | $11.62 | $11.62 | 50,000 | — | — |
| 2019-12-16 | $11.63 | $11.63 | 139,600 | — | — |
| 2019-12-13 | $11.63 | $11.63 | 72,400 | — | — |
| 2019-12-12 | $11.53 | $11.53 | 307,200 | — | — |
| 2019-12-11 | $11.61 | $11.61 | 195,200 | — | — |
| 2019-12-10 | $11.45 | $11.45 | 44,800 | — | — |
| 2019-12-09 | $11.39 | $11.39 | 33,200 | — | — |
| 2019-12-06 | $11.39 | $11.39 | 227,600 | — | — |
| 2019-12-05 | $11.63 | $11.63 | 312,400 | — | — |
| 2019-12-04 | $11.63 | $11.63 | 201,200 | — | — |
| 2019-12-03 | $11.67 | $11.67 | 476,400 | — | — |
| 2019-12-02 | $11.45 | $11.45 | 161,600 | — | — |
| 2019-11-29 | $11.46 | $11.46 | 60,800 | — | — |
| 2019-11-27 | $11.33 | $11.33 | 92,000 | — | — |
| 2019-11-26 | $11.46 | $11.46 | 260,400 | — | — |
| 2019-11-25 | $11.34 | $11.34 | 156,800 | — | — |
| 2019-11-22 | $11.46 | $11.46 | 65,600 | — | — |
| 2019-11-21 | $11.49 | $11.49 | 180,000 | — | — |
| 2019-11-20 | $11.62 | $11.62 | 93,200 | — | — |
| 2019-11-19 | $11.62 | $11.62 | 89,200 | — | — |
| 2019-11-18 | $11.60 | $11.60 | 204,400 | — | — |
| 2019-11-15 | $11.53 | $11.53 | 132,800 | — | — |
| 2019-11-14 | $11.59 | $11.59 | 260,800 | — | — |
| 2019-11-13 | $11.49 | $11.49 | 226,400 | — | — |
| 2019-11-12 | $11.40 | $11.40 | 241,200 | — | — |
| 2019-11-11 | $11.35 | $11.35 | 238,000 | — | — |
| 2019-11-08 | $11.41 | $11.41 | 295,600 | — | — |
| 2019-11-07 | $11.56 | $11.56 | 668,400 | — | — |
| 2019-11-06 | $11.94 | $11.94 | 194,800 | — | — |
| 2019-11-05 | $11.83 | $11.83 | 378,400 | — | — |
| 2019-11-04 | $12.23 | $12.23 | 202,000 | — | — |
| 2019-11-01 | $12.31 | $12.31 | 462,000 | — | — |
| 2019-10-31 | $12.28 | $12.28 | 285,600 | — | — |
| 2019-10-30 | $12.04 | $12.04 | 309,600 | — | — |
| 2019-10-29 | $11.92 | $11.92 | 117,200 | — | — |
| 2019-10-28 | $11.98 | $11.98 | 247,200 | — | — |
| 2019-10-25 | $12.19 | $12.19 | 295,200 | — | — |
| 2019-10-24 | $12.14 | $12.14 | 203,200 | — | — |
| 2019-10-23 | $11.97 | $11.97 | 113,200 | — | — |
| 2019-10-22 | $11.91 | $11.91 | 159,200 | — | — |
| 2019-10-21 | $11.84 | $11.84 | 185,600 | — | — |
| 2019-10-18 | $11.97 | $11.97 | 76,800 | — | — |
| 2019-10-17 | $11.98 | $11.98 | 92,400 | — | — |
| 2019-10-16 | $11.95 | $11.95 | 177,600 | — | — |
| 2019-10-15 | $11.82 | $11.82 | 181,200 | — | — |
| 2019-10-14 | $12.00 | $12.00 | 132,000 | — | — |
| 2019-10-11 | $11.90 | $11.90 | 837,600 | — | — |
| 2019-10-10 | $12.04 | $12.04 | 431,200 | — | — |
| 2019-10-09 | $12.26 | $12.26 | 232,800 | — | — |
| 2019-10-08 | $12.25 | $12.25 | 607,600 | — | — |
| 2019-10-07 | $12.03 | $12.03 | 248,000 | — | — |
| 2019-10-04 | $12.24 | $12.24 | 294,400 | — | — |
| 2019-10-03 | $12.24 | $12.24 | 474,400 | — | — |
| 2019-10-02 | $12.15 | $12.15 | 417,200 | — | — |
| 2019-10-01 | $11.86 | $11.86 | 442,400 | — | — |
| 2019-09-30 | $11.74 | $11.74 | 793,600 | — | — |
| 2019-09-27 | $12.12 | $12.12 | 648,000 | — | — |
| 2019-09-26 | $12.25 | $12.25 | 283,200 | — | — |
| 2019-09-25 | $12.25 | $12.25 | 513,600 | — | — |
| 2019-09-24 | $12.73 | $12.73 | 990,800 | — | — |
| 2019-09-23 | $12.60 | $12.60 | 421,200 | — | — |
| 2019-09-20 | $12.46 | $12.46 | 322,000 | — | — |
| 2019-09-19 | $12.17 | $12.17 | 170,000 | — | — |
| 2019-09-18 | $12.07 | $12.07 | 635,200 | — | — |
| 2019-09-17 | $12.23 | $12.23 | 182,000 | — | — |
| 2019-09-16 | $12.18 | $12.18 | 386,000 | — | — |
| 2019-09-13 | $11.98 | $11.98 | 443,200 | — | — |
| 2019-09-12 | $12.19 | $12.19 | 634,400 | — | — |
| 2019-09-11 | $12.15 | $12.15 | 460,000 | — | — |
| 2019-09-10 | $11.99 | $11.99 | 386,000 | — | — |
| 2019-09-09 | $12.21 | $12.21 | 396,400 | — | — |
| 2019-09-06 | $12.29 | $12.29 | 823,200 | — | — |
| 2019-09-05 | $12.50 | $12.50 | 1,079,200 | — | — |
| 2019-09-04 | $13.14 | $13.14 | 432,800 | — | — |
| 2019-09-03 | $12.98 | $12.98 | 785,200 | — | — |
| 2019-08-30 | $12.63 | $12.63 | 560,000 | — | — |
| 2019-08-29 | $12.69 | $12.69 | 679,200 | — | — |
| 2019-08-28 | $12.89 | $12.89 | 393,600 | — | — |
| 2019-08-27 | $12.95 | $12.95 | 506,400 | — | — |
| 2019-08-26 | $12.72 | $12.72 | 722,800 | — | — |
| 2019-08-23 | $12.71 | $12.71 | 839,600 | — | — |
| 2019-08-22 | $12.23 | $12.23 | 299,600 | — | — |
| 2019-08-21 | $12.30 | $12.30 | 295,600 | — | — |
| 2019-08-20 | $12.38 | $12.37 | 462,400 | — | — |
| 2019-08-19 | $12.19 | $12.19 | 740,400 | — | — |
| 2019-08-16 | $12.49 | $12.49 | 933,200 | — | — |
| 2019-08-15 | $12.65 | $12.65 | 1,008,800 | — | — |
| 2019-08-14 | $12.49 | $12.49 | 996,000 | — | — |
| 2019-08-13 | $12.31 | $12.31 | 1,632,800 | — | — |
| 2019-08-12 | $12.49 | $12.49 | 867,200 | — | — |
| 2019-08-09 | $12.25 | $12.25 | 498,400 | — | — |
| 2019-08-08 | $12.33 | $12.33 | 681,600 | — | — |
| 2019-08-07 | $12.20 | $12.20 | 923,200 | — | — |
| 2019-08-06 | $11.85 | $11.85 | 494,400 | — | — |
| 2019-08-05 | $11.66 | $11.66 | 2,232,000 | — | — |
| 2019-08-02 | $11.36 | $11.36 | 1,903,600 | — | — |
| 2019-08-01 | $11.43 | $11.43 | 704,000 | — | — |
| 2019-07-31 | $10.92 | $10.92 | 926,400 | — | — |
| 2019-07-30 | $11.21 | $11.20 | 295,200 | — | — |
| 2019-07-29 | $11.13 | $11.13 | 230,400 | — | — |
| 2019-07-26 | $10.99 | $10.99 | 234,400 | — | — |
| 2019-07-25 | $10.95 | $10.95 | 546,800 | — | — |
| 2019-07-24 | $11.12 | $11.12 | 609,200 | — | — |
| 2019-07-23 | $11.01 | $11.01 | 687,600 | — | — |
| 2019-07-22 | $11.13 | $11.13 | 312,800 | — | — |
| 2019-07-19 | $11.14 | $11.14 | 686,000 | — | — |
| 2019-07-18 | $11.47 | $11.47 | 907,200 | — | — |
| 2019-07-17 | $11.16 | $11.16 | 510,000 | — | — |
| 2019-07-16 | $10.80 | $10.80 | 339,200 | — | — |
| 2019-07-15 | $10.99 | $10.99 | 187,600 | — | — |
| 2019-07-12 | $10.99 | $10.99 | 392,000 | — | — |
| 2019-07-11 | $10.87 | $10.87 | 464,400 | — | — |
| 2019-07-10 | $11.04 | $11.04 | 504,000 | — | — |
| 2019-07-09 | $10.71 | $10.71 | 303,200 | — | — |
| 2019-07-08 | $10.64 | $10.64 | 282,000 | — | — |
| 2019-07-05 | $10.77 | $10.77 | 774,000 | — | — |
| 2019-07-03 | $11.03 | $11.03 | 408,400 | — | — |
| 2019-07-02 | $10.97 | $10.97 | 538,000 | — | — |
| 2019-07-01 | $10.53 | $10.53 | 773,200 | — | — |
| 2019-06-28 | $10.95 | $10.95 | 263,200 | — | — |
| 2019-06-27 | $10.91 | $10.91 | 431,200 | — | — |
| 2019-06-26 | $10.92 | $10.92 | 493,600 | — | — |
| 2019-06-25 | $11.13 | $11.13 | 1,347,600 | — | — |
| 2019-06-24 | $11.09 | $11.09 | 737,200 | — | — |
| 2019-06-21 | $10.78 | $10.78 | 516,800 | — | — |
| 2019-06-20 | $10.64 | $10.63 | 547,600 | — | — |
| 2019-06-19 | $10.12 | $10.12 | 384,000 | — | — |
| 2019-06-18 | $9.99 | $9.99 | 383,200 | — | — |
| 2019-06-17 | $9.89 | $9.89 | 120,000 | — | — |
| 2019-06-14 | $9.91 | $9.91 | 374,400 | — | — |
| 2019-06-13 | $9.91 | $9.91 | 220,800 | — | — |
| 2019-06-12 | $9.79 | $9.79 | 110,000 | — | — |
| 2019-06-11 | $9.70 | $9.70 | 224,000 | — | — |
| 2019-06-10 | $9.73 | $9.73 | 206,000 | — | — |
| 2019-06-07 | $9.92 | $9.92 | 497,200 | — | — |
| 2019-06-06 | $9.81 | $9.81 | 278,800 | — | — |
| 2019-06-05 | $9.75 | $9.75 | 250,400 | — | — |
| 2019-06-04 | $9.72 | $9.72 | 316,800 | — | — |
| 2019-06-03 | $9.70 | $9.70 | 477,200 | — | — |
| 2019-05-31 | $9.42 | $9.42 | 233,200 | — | — |
| 2019-05-30 | $9.17 | $9.17 | 148,800 | — | — |
| 2019-05-29 | $9.05 | $9.05 | 110,800 | — | — |
| 2019-05-28 | $9.04 | $9.04 | 86,800 | — | — |
| 2019-05-24 | $9.12 | $9.12 | 50,000 | — | — |
| 2019-05-23 | $9.11 | $9.11 | 140,800 | — | — |
| 2019-05-22 | $8.97 | $8.97 | 70,000 | — | — |
| 2019-05-21 | $8.99 | $8.99 | 848,400 | — | — |
| 2019-05-20 | $9.03 | $9.03 | 27,200 | — | — |
| 2019-05-17 | $9.03 | $9.03 | 90,000 | — | — |
| 2019-05-16 | $9.17 | $9.17 | 139,200 | — | — |
| 2019-05-15 | $9.31 | $9.31 | 236,400 | — | — |
| 2019-05-14 | $9.32 | $9.32 | 716,000 | — | — |
| 2019-05-13 | $9.36 | $9.36 | 722,000 | — | — |
| 2019-05-10 | $9.16 | $9.16 | 124,400 | — | — |
| 2019-05-09 | $9.14 | $9.14 | 131,200 | — | — |
| 2019-05-08 | $9.09 | $9.09 | 206,400 | — | — |
| 2019-05-07 | $9.15 | $9.15 | 486,400 | — | — |
| 2019-05-06 | $9.08 | $9.08 | 74,400 | — | — |
| 2019-05-03 | $9.06 | $9.06 | 508,000 | — | — |
| 2019-05-02 | $8.95 | $8.95 | 459,200 | — | — |
| 2019-05-01 | $9.02 | $9.02 | 316,400 | — | — |
| 2019-04-30 | $9.15 | $9.15 | 74,000 | — | — |
| 2019-04-29 | $9.09 | $9.09 | 108,400 | — | — |
| 2019-04-26 | $9.18 | $9.18 | 466,800 | — | — |
| 2019-04-25 | $9.06 | $9.06 | 149,200 | — | — |
| 2019-04-24 | $9.04 | $9.04 | 70,800 | — | — |
| 2019-04-23 | $8.98 | $8.98 | 131,600 | — | — |
| 2019-04-22 | $9.02 | $9.02 | 140,000 | — | — |
| 2019-04-18 | $9.02 | $9.02 | 99,600 | — | — |
| 2019-04-17 | $9.01 | $9.01 | 42,400 | — | — |
| 2019-04-16 | $9.05 | $9.05 | 314,800 | — | — |
| 2019-04-15 | $9.22 | $9.22 | 154,800 | — | — |
| 2019-04-12 | $9.26 | $9.26 | 117,600 | — | — |
| 2019-04-11 | $9.28 | $9.28 | 292,400 | — | — |
| 2019-04-10 | $9.52 | $9.52 | 250,000 | — | — |
| 2019-04-09 | $9.47 | $9.47 | 148,000 | — | — |
| 2019-04-08 | $9.38 | $9.38 | 85,600 | — | — |
| 2019-04-05 | $9.29 | $9.29 | 194,800 | — | — |
| 2019-04-04 | $9.32 | $9.32 | 239,200 | — | — |
| 2019-04-03 | $9.27 | $9.27 | 122,400 | — | — |
| 2019-04-02 | $9.29 | $9.29 | 165,200 | — | — |
| 2019-04-01 | $9.24 | $9.24 | 240,800 | — | — |
| 2019-03-29 | $9.31 | $9.31 | 170,400 | — | — |
| 2019-03-28 | $9.29 | $9.29 | 1,067,600 | — | — |
| 2019-03-27 | $9.57 | $9.57 | 98,000 | — | — |
| 2019-03-26 | $9.67 | $9.67 | 90,800 | — | — |
| 2019-03-25 | $9.77 | $9.77 | 269,200 | — | — |
| 2019-03-22 | $9.62 | $9.62 | 220,800 | — | — |
| 2019-03-21 | $9.58 | $9.58 | 147,600 | — | — |
| 2019-03-20 | $9.65 | $9.65 | 384,400 | — | — |
| 2019-03-19 | $9.54 | $9.54 | 155,600 | — | — |
| 2019-03-18 | $9.48 | $9.48 | 107,600 | — | — |
| 2019-03-15 | $9.47 | $9.47 | 248,000 | — | — |
| 2019-03-14 | $9.39 | $9.39 | 496,400 | — | — |
| 2019-03-13 | $9.60 | $9.60 | 154,400 | — | — |
| 2019-03-12 | $9.48 | $9.48 | 243,600 | — | — |
| 2019-03-11 | $9.36 | $9.36 | 212,400 | — | — |
| 2019-03-08 | $9.46 | $9.46 | 440,800 | — | — |
| 2019-03-07 | $9.25 | $9.25 | 437,600 | — | — |
| 2019-03-06 | $9.28 | $9.28 | 153,200 | — | — |
| 2019-03-05 | $9.29 | $9.29 | 238,000 | — | — |
| 2019-03-04 | $9.28 | $9.28 | 320,400 | — | — |
| 2019-03-01 | $9.32 | $9.32 | 446,800 | — | — |
| 2019-02-28 | $9.66 | $9.66 | 560,800 | — | — |
| 2019-02-27 | $9.78 | $9.78 | 233,600 | — | — |
| 2019-02-26 | $9.91 | $9.91 | 142,400 | — | — |
| 2019-02-25 | $9.89 | $9.89 | 173,200 | — | — |
| 2019-02-22 | $9.91 | $9.91 | 345,200 | — | — |
| 2019-02-21 | $9.84 | $9.84 | 475,600 | — | — |
| 2019-02-20 | $10.08 | $10.08 | 261,600 | — | — |
| 2019-02-19 | $10.11 | $10.11 | 876,000 | — | — |
| 2019-02-15 | $9.81 | $9.81 | 247,600 | — | — |
| 2019-02-14 | $9.68 | $9.68 | 439,200 | — | — |
| 2019-02-13 | $9.59 | $9.59 | 268,400 | — | — |
| 2019-02-12 | $9.68 | $9.68 | 129,600 | — | — |
| 2019-02-11 | $9.63 | $9.63 | 227,200 | — | — |
| 2019-02-08 | $9.72 | $9.72 | 168,400 | — | — |
| 2019-02-07 | $9.65 | $9.65 | 158,400 | — | — |
| 2019-02-06 | $9.61 | $9.61 | 241,200 | — | — |
| 2019-02-05 | $9.74 | $9.74 | 294,800 | — | — |
| 2019-02-04 | $9.70 | $9.70 | 188,000 | — | — |
| 2019-02-01 | $9.79 | $9.79 | 332,400 | — | — |
| 2019-01-31 | $9.82 | $9.82 | 322,000 | — | — |
| 2019-01-30 | $9.81 | $9.81 | 1,084,400 | — | — |
| 2019-01-29 | $9.70 | $9.70 | 579,600 | — | — |
| 2019-01-28 | $9.60 | $9.60 | 230,000 | — | — |
| 2019-01-25 | $9.52 | $9.52 | 260,800 | — | — |
| 2019-01-24 | $9.26 | $9.26 | 345,600 | — | — |
| 2019-01-23 | $9.29 | $9.29 | 449,600 | — | — |
| 2019-01-22 | $9.31 | $9.31 | 258,400 | — | — |
| 2019-01-18 | $9.26 | $9.26 | 361,600 | — | — |
| 2019-01-17 | $9.42 | $9.42 | 259,600 | — | — |
| 2019-01-16 | $9.45 | $9.45 | 148,800 | — | — |
| 2019-01-15 | $9.39 | $9.39 | 198,400 | — | — |
| 2019-01-14 | $9.43 | $9.43 | 76,800 | — | — |
| 2019-01-11 | $9.39 | $9.39 | 364,000 | — | — |
| 2019-01-10 | $9.36 | $9.36 | 176,000 | — | — |
| 2019-01-09 | $9.48 | $9.48 | 226,400 | — | — |
| 2019-01-08 | $9.34 | $9.34 | 302,800 | — | — |
| 2019-01-07 | $9.41 | $9.41 | 131,200 | — | — |
| 2019-01-04 | $9.35 | $9.35 | 215,600 | — | — |
| 2019-01-03 | $9.56 | $9.56 | 230,800 | — | — |
| 2019-01-02 | $9.34 | $9.34 | 890,800 | — | — |