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
- 2014-10-09 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 | $10.22 | $10.84 | 752,300 | — | — |
| 2019-12-30 | $10.07 | $10.68 | 283,600 | — | — |
| 2019-12-27 | $10.11 | $10.72 | 234,000 | — | — |
| 2019-12-26 | $10.19 | $10.81 | 126,500 | — | — |
| 2019-12-24 | $10.09 | $10.70 | 52,100 | — | — |
| 2019-12-23 | $10.10 | $10.71 | 300,700 | — | — |
| 2019-12-20 | $10.20 | $10.82 | 1,393,800 | — | — |
| 2019-12-19 | $10.09 | $10.70 | 520,600 | — | — |
| 2019-12-18 | $10.06 | $10.67 | 510,600 | — | — |
| 2019-12-17 | $10.02 | $10.63 | 430,100 | — | — |
| 2019-12-16 | $10.02 | $10.63 | 1,362,500 | — | — |
| 2019-12-13 | $10.29 | $10.91 | 320,700 | — | — |
| 2019-12-12 | $10.79 | $11.44 | 733,500 | — | — |
| 2019-12-11 | $10.31 | $10.83 | 537,100 | — | — |
| 2019-12-10 | $10.26 | $10.78 | 552,400 | — | — |
| 2019-12-09 | $10.12 | $10.63 | 492,100 | — | — |
| 2019-12-06 | $9.91 | $10.41 | 363,300 | — | — |
| 2019-12-05 | $9.56 | $10.04 | 233,300 | — | — |
| 2019-12-04 | $9.55 | $10.03 | 272,200 | — | — |
| 2019-12-03 | $9.42 | $9.89 | 674,700 | — | — |
| 2019-12-02 | $9.73 | $10.22 | 1,153,500 | — | — |
| 2019-11-29 | $9.63 | $10.12 | 655,100 | — | — |
| 2019-11-27 | $9.40 | $9.87 | 421,500 | — | — |
| 2019-11-26 | $9.47 | $9.95 | 423,700 | — | — |
| 2019-11-25 | $9.71 | $10.20 | 298,100 | — | — |
| 2019-11-22 | $9.61 | $10.09 | 270,300 | — | — |
| 2019-11-21 | $9.45 | $9.93 | 426,900 | — | — |
| 2019-11-20 | $9.49 | $9.97 | 399,000 | — | — |
| 2019-11-19 | $9.62 | $10.10 | 253,100 | — | — |
| 2019-11-18 | $9.61 | $10.09 | 579,400 | — | — |
| 2019-11-15 | $9.48 | $9.96 | 825,700 | — | — |
| 2019-11-14 | $9.47 | $9.95 | 536,900 | — | — |
| 2019-11-13 | $9.47 | $9.95 | 415,100 | — | — |
| 2019-11-12 | $10.00 | $10.50 | 278,100 | — | — |
| 2019-11-11 | $10.00 | $10.50 | 144,700 | — | — |
| 2019-11-08 | $10.16 | $10.67 | 349,900 | — | — |
| 2019-11-07 | $10.10 | $10.61 | 318,600 | — | — |
| 2019-11-06 | $10.01 | $10.51 | 533,200 | — | — |
| 2019-11-05 | $10.03 | $10.54 | 905,700 | — | — |
| 2019-11-04 | $10.53 | $11.06 | 853,700 | — | — |
| 2019-11-01 | $10.05 | $10.56 | 618,900 | — | — |
| 2019-10-31 | $9.82 | $10.31 | 610,000 | — | — |
| 2019-10-30 | $10.02 | $10.52 | 605,500 | — | — |
| 2019-10-29 | $9.80 | $10.29 | 471,800 | — | — |
| 2019-10-28 | $9.69 | $10.18 | 382,400 | — | — |
| 2019-10-25 | $9.45 | $9.93 | 496,600 | — | — |
| 2019-10-24 | $9.38 | $9.85 | 554,300 | — | — |
| 2019-10-23 | $9.48 | $9.96 | 258,800 | — | — |
| 2019-10-22 | $9.49 | $9.97 | 257,800 | — | — |
| 2019-10-21 | $9.71 | $10.20 | 523,300 | — | — |
| 2019-10-18 | $9.54 | $10.02 | 377,300 | — | — |
| 2019-10-17 | $9.48 | $9.96 | 174,100 | — | — |
| 2019-10-16 | $9.48 | $9.96 | 450,900 | — | — |
| 2019-10-15 | $9.45 | $9.93 | 851,800 | — | — |
| 2019-10-14 | $9.27 | $9.74 | 513,100 | — | — |
| 2019-10-11 | $9.38 | $9.85 | 672,100 | — | — |
| 2019-10-10 | $9.27 | $9.74 | 1,198,200 | — | — |
| 2019-10-09 | $9.08 | $9.54 | 732,500 | — | — |
| 2019-10-08 | $9.07 | $9.53 | 703,800 | — | — |
| 2019-10-07 | $9.43 | $9.91 | 551,100 | — | — |
| 2019-10-04 | $9.51 | $9.99 | 508,500 | — | — |
| 2019-10-03 | $9.35 | $9.82 | 1,079,100 | — | — |
| 2019-10-02 | $9.34 | $9.81 | 721,700 | — | — |
| 2019-10-01 | $9.49 | $9.97 | 701,800 | — | — |
| 2019-09-30 | $9.91 | $10.41 | 483,400 | — | — |
| 2019-09-27 | $10.00 | $10.50 | 492,600 | — | — |
| 2019-09-26 | $9.98 | $10.48 | 372,600 | — | — |
| 2019-09-25 | $10.16 | $10.67 | 477,200 | — | — |
| 2019-09-24 | $10.28 | $10.80 | 1,134,500 | — | — |
| 2019-09-23 | $10.36 | $10.88 | 1,060,900 | — | — |
| 2019-09-20 | $10.24 | $10.76 | 4,769,600 | — | — |
| 2019-09-19 | $10.56 | $11.09 | 1,309,600 | — | — |
| 2019-09-18 | $10.54 | $11.07 | 935,400 | — | — |
| 2019-09-17 | $10.55 | $11.08 | 660,000 | — | — |
| 2019-09-16 | $10.54 | $11.07 | 764,500 | — | — |
| 2019-09-13 | $10.53 | $11.06 | 572,200 | — | — |
| 2019-09-12 | $10.37 | $10.89 | 690,400 | — | — |
| 2019-09-11 | $10.23 | $10.64 | 801,600 | — | — |
| 2019-09-10 | $10.34 | $10.75 | 618,800 | — | — |
| 2019-09-09 | $10.15 | $10.56 | 1,051,900 | — | — |
| 2019-09-06 | $9.35 | $9.73 | 4,058,600 | — | — |
| 2019-09-05 | $9.47 | $9.85 | 472,400 | — | — |
| 2019-09-04 | $9.06 | $9.42 | 418,200 | — | — |
| 2019-09-03 | $9.06 | $9.42 | 648,200 | — | — |
| 2019-08-30 | $9.09 | $9.45 | 610,300 | — | — |
| 2019-08-29 | $9.06 | $9.42 | 570,700 | — | — |
| 2019-08-28 | $8.85 | $9.21 | 380,200 | — | — |
| 2019-08-27 | $8.76 | $9.11 | 466,500 | — | — |
| 2019-08-26 | $8.95 | $9.31 | 434,800 | — | — |
| 2019-08-23 | $8.91 | $9.27 | 317,300 | — | — |
| 2019-08-22 | $9.29 | $9.66 | 405,600 | — | — |
| 2019-08-21 | $9.29 | $9.66 | 417,000 | — | — |
| 2019-08-20 | $8.71 | $9.06 | 389,000 | — | — |
| 2019-08-19 | $8.72 | $9.07 | 489,900 | — | — |
| 2019-08-16 | $8.59 | $8.93 | 550,100 | — | — |
| 2019-08-15 | $8.43 | $8.77 | 301,300 | — | — |
| 2019-08-14 | $8.53 | $8.87 | 580,600 | — | — |
| 2019-08-13 | $8.92 | $9.28 | 448,800 | — | — |
| 2019-08-12 | $8.83 | $9.18 | 337,800 | — | — |
| 2019-08-09 | $8.82 | $9.17 | 512,000 | — | — |
| 2019-08-08 | $9.00 | $9.36 | 311,300 | — | — |
| 2019-08-07 | $8.91 | $9.27 | 504,700 | — | — |
| 2019-08-06 | $9.20 | $9.57 | 639,000 | — | — |
| 2019-08-05 | $9.39 | $9.77 | 519,500 | — | — |
| 2019-08-02 | $9.74 | $10.13 | 591,300 | — | — |
| 2019-08-01 | $9.99 | $10.39 | 939,500 | — | — |
| 2019-07-31 | $10.70 | $11.13 | 359,900 | — | — |
| 2019-07-30 | $10.92 | $11.36 | 185,700 | — | — |
| 2019-07-29 | $10.90 | $11.34 | 266,400 | — | — |
| 2019-07-26 | $11.15 | $11.60 | 205,800 | — | — |
| 2019-07-25 | $10.99 | $11.43 | 277,800 | — | — |
| 2019-07-24 | $11.20 | $11.65 | 310,400 | — | — |
| 2019-07-23 | $11.04 | $11.48 | 285,600 | — | — |
| 2019-07-22 | $10.91 | $11.35 | 307,200 | — | — |
| 2019-07-19 | $11.13 | $11.58 | 336,100 | — | — |
| 2019-07-18 | $11.21 | $11.66 | 329,200 | — | — |
| 2019-07-17 | $11.09 | $11.53 | 615,900 | — | — |
| 2019-07-16 | $11.85 | $12.33 | 400,600 | — | — |
| 2019-07-15 | $11.57 | $12.03 | 352,100 | — | — |
| 2019-07-12 | $11.54 | $12.00 | 272,100 | — | — |
| 2019-07-11 | $11.49 | $11.95 | 344,400 | — | — |
| 2019-07-10 | $11.62 | $12.09 | 388,500 | — | — |
| 2019-07-09 | $11.95 | $12.43 | 500,600 | — | — |
| 2019-07-08 | $11.93 | $12.41 | 567,800 | — | — |
| 2019-07-05 | $11.96 | $12.44 | 278,100 | — | — |
| 2019-07-03 | $11.84 | $12.31 | 168,400 | — | — |
| 2019-07-02 | $11.68 | $12.15 | 268,100 | — | — |
| 2019-07-01 | $11.69 | $12.16 | 398,900 | — | — |
| 2019-06-28 | $11.41 | $11.87 | 3,203,400 | — | — |
| 2019-06-27 | $11.11 | $11.56 | 520,800 | — | — |
| 2019-06-26 | $10.97 | $11.41 | 361,700 | — | — |
| 2019-06-25 | $10.89 | $11.33 | 457,200 | — | — |
| 2019-06-24 | $10.83 | $11.26 | 615,800 | — | — |
| 2019-06-21 | $10.90 | $11.34 | 523,500 | — | — |
| 2019-06-20 | $11.04 | $11.48 | 453,600 | — | — |
| 2019-06-19 | $10.98 | $11.42 | 590,900 | — | — |
| 2019-06-18 | $10.75 | $11.18 | 169,500 | — | — |
| 2019-06-17 | $10.71 | $11.14 | 285,000 | — | — |
| 2019-06-14 | $10.74 | $11.17 | 210,700 | — | — |
| 2019-06-13 | $10.98 | $11.42 | 339,900 | — | — |
| 2019-06-12 | $11.04 | $11.38 | 366,800 | — | — |
| 2019-06-11 | $11.04 | $11.38 | 355,100 | — | — |
| 2019-06-10 | $11.11 | $11.45 | 282,000 | — | — |
| 2019-06-07 | $10.99 | $11.33 | 341,800 | — | — |
| 2019-06-06 | $10.91 | $11.24 | 451,800 | — | — |
| 2019-06-05 | $10.88 | $11.21 | 422,800 | — | — |
| 2019-06-04 | $11.11 | $11.45 | 647,400 | — | — |
| 2019-06-03 | $11.09 | $11.43 | 997,600 | — | — |
| 2019-05-31 | $10.74 | $11.07 | 529,600 | — | — |
| 2019-05-30 | $11.13 | $11.47 | 961,400 | — | — |
| 2019-05-29 | $11.43 | $11.78 | 426,400 | — | — |
| 2019-05-28 | $11.71 | $12.07 | 563,100 | — | — |
| 2019-05-24 | $11.71 | $12.07 | 397,600 | — | — |
| 2019-05-23 | $11.52 | $11.87 | 404,800 | — | — |
| 2019-05-22 | $11.73 | $12.09 | 455,900 | — | — |
| 2019-05-21 | $11.95 | $12.32 | 315,800 | — | — |
| 2019-05-20 | $11.88 | $12.24 | 354,500 | — | — |
| 2019-05-17 | $12.11 | $12.48 | 452,900 | — | — |
| 2019-05-16 | $12.30 | $12.68 | 1,074,200 | — | — |
| 2019-05-15 | $12.19 | $12.56 | 830,500 | — | — |
| 2019-05-14 | $12.45 | $12.83 | 864,900 | — | — |
| 2019-05-13 | $12.41 | $12.79 | 825,600 | — | — |
| 2019-05-10 | $13.60 | $14.02 | 499,300 | — | — |
| 2019-05-09 | $13.63 | $14.05 | 239,700 | — | — |
| 2019-05-08 | $13.80 | $14.22 | 321,900 | — | — |
| 2019-05-07 | $13.82 | $14.24 | 498,800 | — | — |
| 2019-05-06 | $13.88 | $14.31 | 474,700 | — | — |
| 2019-05-03 | $14.05 | $14.48 | 712,700 | — | — |
| 2019-05-02 | $13.99 | $14.42 | 746,100 | — | — |
| 2019-05-01 | $14.54 | $14.99 | 439,400 | — | — |
| 2019-04-30 | $14.66 | $15.11 | 362,900 | — | — |
| 2019-04-29 | $14.80 | $15.25 | 400,200 | — | — |
| 2019-04-26 | $14.67 | $15.12 | 238,300 | — | — |
| 2019-04-25 | $14.59 | $15.04 | 312,100 | — | — |
| 2019-04-24 | $14.59 | $15.04 | 193,500 | — | — |
| 2019-04-23 | $14.69 | $15.14 | 377,000 | — | — |
| 2019-04-22 | $14.45 | $14.89 | 225,700 | — | — |
| 2019-04-18 | $14.54 | $14.99 | 350,600 | — | — |
| 2019-04-17 | $14.55 | $15.00 | 372,100 | — | — |
| 2019-04-16 | $14.50 | $14.95 | 616,800 | — | — |
| 2019-04-15 | $14.40 | $14.84 | 358,500 | — | — |
| 2019-04-12 | $14.54 | $14.99 | 722,900 | — | — |
| 2019-04-11 | $14.60 | $15.05 | 683,300 | — | — |
| 2019-04-10 | $14.32 | $14.76 | 650,200 | — | — |
| 2019-04-09 | $13.97 | $14.40 | 399,000 | — | — |
| 2019-04-08 | $14.04 | $14.47 | 320,000 | — | — |
| 2019-04-05 | $14.05 | $14.48 | 468,300 | — | — |
| 2019-04-04 | $14.01 | $14.44 | 524,300 | — | — |
| 2019-04-03 | $13.85 | $14.28 | 286,400 | — | — |
| 2019-04-02 | $13.72 | $14.14 | 310,500 | — | — |
| 2019-04-01 | $13.82 | $14.24 | 646,400 | — | — |
| 2019-03-29 | $13.56 | $13.98 | 651,200 | — | — |
| 2019-03-28 | $13.30 | $13.71 | 608,700 | — | — |
| 2019-03-27 | $13.00 | $13.40 | 1,200,600 | — | — |
| 2019-03-26 | $12.95 | $13.35 | 510,100 | — | — |
| 2019-03-25 | $12.63 | $13.02 | 1,177,700 | — | — |
| 2019-03-22 | $12.54 | $12.92 | 514,400 | — | — |
| 2019-03-21 | $13.24 | $13.65 | 454,600 | — | — |
| 2019-03-20 | $13.32 | $13.73 | 336,100 | — | — |
| 2019-03-19 | $13.62 | $14.04 | 364,000 | — | — |
| 2019-03-18 | $13.83 | $14.25 | 764,000 | — | — |
| 2019-03-15 | $13.42 | $13.83 | 971,800 | — | — |
| 2019-03-14 | $13.53 | $13.95 | 264,000 | — | — |
| 2019-03-13 | $13.76 | $14.08 | 381,600 | — | — |
| 2019-03-12 | $13.68 | $14.00 | 538,100 | — | — |
| 2019-03-11 | $13.71 | $14.03 | 296,100 | — | — |
| 2019-03-08 | $13.56 | $13.87 | 333,800 | — | — |
| 2019-03-07 | $13.62 | $13.94 | 326,900 | — | — |
| 2019-03-06 | $13.95 | $14.27 | 301,400 | — | — |
| 2019-03-05 | $14.20 | $14.53 | 640,200 | — | — |
| 2019-03-04 | $14.19 | $14.52 | 825,000 | — | — |
| 2019-03-01 | $14.14 | $14.47 | 594,500 | — | — |
| 2019-02-28 | $14.15 | $14.48 | 597,800 | — | — |
| 2019-02-27 | $14.25 | $14.58 | 342,400 | — | — |
| 2019-02-26 | $14.16 | $14.49 | 878,800 | — | — |
| 2019-02-25 | $14.19 | $14.52 | 1,072,000 | — | — |
| 2019-02-22 | $14.03 | $14.36 | 992,400 | — | — |
| 2019-02-21 | $13.97 | $14.29 | 523,900 | — | — |
| 2019-02-20 | $13.89 | $14.21 | 596,400 | — | — |
| 2019-02-19 | $13.77 | $14.09 | 813,100 | — | — |
| 2019-02-15 | $13.86 | $14.18 | 985,800 | — | — |
| 2019-02-14 | $13.87 | $14.19 | 752,400 | — | — |
| 2019-02-13 | $14.20 | $14.53 | 658,100 | — | — |
| 2019-02-12 | $14.07 | $14.40 | 729,000 | — | — |
| 2019-02-11 | $13.57 | $13.88 | 737,800 | — | — |
| 2019-02-08 | $13.36 | $13.67 | 1,269,500 | — | — |
| 2019-02-07 | $12.86 | $13.16 | 1,121,500 | — | — |
| 2019-02-06 | $12.32 | $12.61 | 1,620,100 | — | — |
| 2019-02-05 | $12.40 | $12.69 | 678,100 | — | — |
| 2019-02-04 | $12.50 | $12.79 | 613,000 | — | — |
| 2019-02-01 | $12.44 | $12.73 | 548,900 | — | — |
| 2019-01-31 | $12.37 | $12.66 | 617,100 | — | — |
| 2019-01-30 | $12.38 | $12.67 | 577,400 | — | — |
| 2019-01-29 | $12.46 | $12.75 | 735,200 | — | — |
| 2019-01-28 | $12.36 | $12.65 | 597,000 | — | — |
| 2019-01-25 | $12.37 | $12.66 | 383,600 | — | — |
| 2019-01-24 | $12.33 | $12.62 | 446,400 | — | — |
| 2019-01-23 | $12.23 | $12.51 | 681,800 | — | — |
| 2019-01-22 | $12.04 | $12.32 | 844,500 | — | — |
| 2019-01-18 | $11.89 | $12.17 | 642,700 | — | — |
| 2019-01-17 | $11.60 | $11.87 | 608,800 | — | — |
| 2019-01-16 | $11.72 | $11.99 | 477,700 | — | — |
| 2019-01-15 | $11.36 | $11.62 | 598,000 | — | — |
| 2019-01-14 | $11.27 | $11.53 | 663,300 | — | — |
| 2019-01-11 | $11.33 | $11.59 | 663,900 | — | — |
| 2019-01-10 | $11.40 | $11.66 | 482,600 | — | — |
| 2019-01-09 | $11.10 | $11.36 | 665,900 | — | — |
| 2019-01-08 | $11.26 | $11.52 | 739,100 | — | — |
| 2019-01-07 | $11.46 | $11.73 | 491,300 | — | — |
| 2019-01-04 | $11.27 | $11.53 | 577,100 | — | — |
| 2019-01-03 | $11.14 | $11.40 | 570,300 | — | — |
| 2019-01-02 | $11.16 | $11.42 | 542,600 | — | — |