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
- 2013-09-26 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 | $11.88 | $11.88 | 559,800 | — | — |
| 2019-12-30 | $11.61 | $11.61 | 484,700 | — | — |
| 2019-12-27 | $11.52 | $11.52 | 931,600 | — | — |
| 2019-12-26 | $11.61 | $11.61 | 579,400 | — | — |
| 2019-12-24 | $11.12 | $11.12 | 165,100 | — | — |
| 2019-12-23 | $11.15 | $11.15 | 466,600 | — | — |
| 2019-12-20 | $11.12 | $11.12 | 609,700 | — | — |
| 2019-12-19 | $11.30 | $11.30 | 289,900 | — | — |
| 2019-12-18 | $11.18 | $11.18 | 471,500 | — | — |
| 2019-12-17 | $11.24 | $11.24 | 543,900 | — | — |
| 2019-12-16 | $11.07 | $11.07 | 471,000 | — | — |
| 2019-12-13 | $10.94 | $10.94 | 551,100 | — | — |
| 2019-12-12 | $11.28 | $11.28 | 583,800 | — | — |
| 2019-12-11 | $10.96 | $10.96 | 1,017,200 | — | — |
| 2019-12-10 | $10.28 | $10.28 | 214,000 | — | — |
| 2019-12-09 | $10.32 | $10.32 | 351,000 | — | — |
| 2019-12-06 | $10.37 | $10.37 | 353,900 | — | — |
| 2019-12-05 | $10.46 | $10.46 | 286,800 | — | — |
| 2019-12-04 | $10.39 | $10.39 | 544,500 | — | — |
| 2019-12-03 | $10.35 | $10.35 | 568,500 | — | — |
| 2019-12-02 | $10.71 | $10.71 | 533,000 | — | — |
| 2019-11-29 | $10.70 | $10.70 | 191,200 | — | — |
| 2019-11-27 | $10.68 | $10.68 | 339,300 | — | — |
| 2019-11-26 | $10.55 | $10.55 | 934,000 | — | — |
| 2019-11-25 | $10.29 | $10.29 | 326,000 | — | — |
| 2019-11-22 | $10.24 | $10.24 | 281,800 | — | — |
| 2019-11-21 | $10.20 | $10.20 | 483,200 | — | — |
| 2019-11-20 | $10.28 | $10.28 | 430,500 | — | — |
| 2019-11-19 | $10.25 | $10.25 | 624,500 | — | — |
| 2019-11-18 | $10.54 | $10.54 | 545,700 | — | — |
| 2019-11-15 | $10.87 | $10.87 | 496,500 | — | — |
| 2019-11-14 | $10.90 | $10.90 | 939,400 | — | — |
| 2019-11-13 | $11.34 | $11.34 | 705,400 | — | — |
| 2019-11-12 | $11.66 | $11.66 | 1,408,700 | — | — |
| 2019-11-11 | $12.15 | $12.15 | 1,920,400 | — | — |
| 2019-11-08 | $10.88 | $10.88 | 986,800 | — | — |
| 2019-11-07 | $10.69 | $10.69 | 2,450,000 | — | — |
| 2019-11-06 | $11.71 | $11.71 | 2,131,800 | — | — |
| 2019-11-05 | $11.33 | $11.33 | 1,944,900 | — | — |
| 2019-11-04 | $10.60 | $10.60 | 1,131,600 | — | — |
| 2019-11-01 | $9.57 | $9.57 | 789,200 | — | — |
| 2019-10-31 | $9.36 | $9.36 | 525,000 | — | — |
| 2019-10-30 | $9.36 | $9.36 | 647,600 | — | — |
| 2019-10-29 | $9.84 | $9.84 | 481,000 | — | — |
| 2019-10-28 | $10.16 | $10.16 | 363,800 | — | — |
| 2019-10-25 | $9.91 | $9.91 | 465,600 | — | — |
| 2019-10-24 | $9.84 | $9.84 | 409,700 | — | — |
| 2019-10-23 | $10.14 | $10.14 | 487,800 | — | — |
| 2019-10-22 | $10.30 | $10.30 | 960,700 | — | — |
| 2019-10-21 | $10.84 | $10.84 | 418,400 | — | — |
| 2019-10-18 | $10.85 | $10.85 | 330,400 | — | — |
| 2019-10-17 | $10.65 | $10.65 | 349,500 | — | — |
| 2019-10-16 | $10.84 | $10.84 | 484,200 | — | — |
| 2019-10-15 | $10.96 | $10.96 | 531,800 | — | — |
| 2019-10-14 | $10.56 | $10.56 | 419,400 | — | — |
| 2019-10-11 | $10.40 | $10.40 | 228,700 | — | — |
| 2019-10-10 | $10.16 | $10.16 | 325,100 | — | — |
| 2019-10-09 | $10.39 | $10.39 | 198,600 | — | — |
| 2019-10-08 | $10.08 | $10.08 | 300,700 | — | — |
| 2019-10-07 | $10.47 | $10.47 | 196,200 | — | — |
| 2019-10-04 | $10.49 | $10.49 | 223,400 | — | — |
| 2019-10-03 | $10.22 | $10.22 | 379,200 | — | — |
| 2019-10-02 | $10.25 | $10.25 | 405,500 | — | — |
| 2019-10-01 | $10.23 | $10.23 | 505,200 | — | — |
| 2019-09-30 | $11.22 | $11.22 | 514,200 | — | — |
| 2019-09-27 | $11.13 | $11.13 | 418,800 | — | — |
| 2019-09-26 | $11.20 | $11.20 | 443,000 | — | — |
| 2019-09-25 | $11.70 | $11.70 | 842,300 | — | — |
| 2019-09-24 | $11.13 | $11.13 | 352,600 | — | — |
| 2019-09-23 | $11.22 | $11.22 | 323,800 | — | — |
| 2019-09-20 | $11.15 | $11.15 | 618,700 | — | — |
| 2019-09-19 | $10.95 | $10.95 | 202,500 | — | — |
| 2019-09-18 | $11.03 | $11.03 | 358,300 | — | — |
| 2019-09-17 | $11.30 | $11.30 | 343,900 | — | — |
| 2019-09-16 | $11.40 | $11.40 | 387,600 | — | — |
| 2019-09-13 | $11.17 | $11.17 | 281,700 | — | — |
| 2019-09-12 | $11.06 | $11.06 | 552,500 | — | — |
| 2019-09-11 | $11.54 | $11.54 | 887,200 | — | — |
| 2019-09-10 | $11.44 | $11.44 | 935,800 | — | — |
| 2019-09-09 | $10.58 | $10.58 | 771,800 | — | — |
| 2019-09-06 | $10.30 | $10.30 | 697,400 | — | — |
| 2019-09-05 | $9.79 | $9.79 | 687,200 | — | — |
| 2019-09-04 | $9.10 | $9.10 | 550,700 | — | — |
| 2019-09-03 | $8.74 | $8.74 | 520,500 | — | — |
| 2019-08-30 | $8.90 | $8.90 | 238,200 | — | — |
| 2019-08-29 | $8.92 | $8.92 | 394,200 | — | — |
| 2019-08-28 | $8.67 | $8.67 | 497,300 | — | — |
| 2019-08-27 | $8.50 | $8.50 | 901,400 | — | — |
| 2019-08-26 | $9.12 | $9.12 | 489,800 | — | — |
| 2019-08-23 | $9.12 | $9.12 | 664,200 | — | — |
| 2019-08-22 | $9.38 | $9.38 | 256,100 | — | — |
| 2019-08-21 | $9.66 | $9.66 | 231,700 | — | — |
| 2019-08-20 | $9.67 | $9.67 | 228,000 | — | — |
| 2019-08-19 | $9.53 | $9.53 | 359,300 | — | — |
| 2019-08-16 | $9.24 | $9.24 | 480,300 | — | — |
| 2019-08-15 | $8.88 | $8.88 | 658,300 | — | — |
| 2019-08-14 | $9.31 | $9.31 | 468,700 | — | — |
| 2019-08-13 | $9.85 | $9.85 | 347,600 | — | — |
| 2019-08-12 | $9.75 | $9.75 | 662,600 | — | — |
| 2019-08-09 | $10.57 | $10.57 | 535,100 | — | — |
| 2019-08-08 | $10.90 | $10.90 | 1,273,500 | — | — |
| 2019-08-07 | $10.21 | $10.21 | 1,642,100 | — | — |
| 2019-08-06 | $10.12 | $10.12 | 723,200 | — | — |
| 2019-08-05 | $9.80 | $9.80 | 565,700 | — | — |
| 2019-08-02 | $9.96 | $9.96 | 623,800 | — | — |
| 2019-08-01 | $9.93 | $9.93 | 743,200 | — | — |
| 2019-07-31 | $10.01 | $10.01 | 870,700 | — | — |
| 2019-07-30 | $9.48 | $9.48 | 611,200 | — | — |
| 2019-07-29 | $9.28 | $9.28 | 643,900 | — | — |
| 2019-07-26 | $9.31 | $9.31 | 385,600 | — | — |
| 2019-07-25 | $9.18 | $9.18 | 445,500 | — | — |
| 2019-07-24 | $9.50 | $9.50 | 577,000 | — | — |
| 2019-07-23 | $9.31 | $9.31 | 618,100 | — | — |
| 2019-07-22 | $9.09 | $9.09 | 795,400 | — | — |
| 2019-07-19 | $9.62 | $9.62 | 497,000 | — | — |
| 2019-07-18 | $9.60 | $9.60 | 472,300 | — | — |
| 2019-07-17 | $9.68 | $9.68 | 425,200 | — | — |
| 2019-07-16 | $9.82 | $9.82 | 455,700 | — | — |
| 2019-07-15 | $9.97 | $9.97 | 541,700 | — | — |
| 2019-07-12 | $9.97 | $9.97 | 424,200 | — | — |
| 2019-07-11 | $9.90 | $9.90 | 610,700 | — | — |
| 2019-07-10 | $10.31 | $10.31 | 1,013,400 | — | — |
| 2019-07-09 | $10.85 | $10.85 | 2,767,700 | — | — |
| 2019-07-08 | $9.59 | $9.59 | 368,200 | — | — |
| 2019-07-05 | $9.85 | $9.85 | 265,800 | — | — |
| 2019-07-03 | $9.88 | $9.88 | 175,600 | — | — |
| 2019-07-02 | $10.03 | $10.03 | 225,400 | — | — |
| 2019-07-01 | $10.18 | $10.18 | 881,700 | — | — |
| 2019-06-28 | $10.28 | $10.28 | 1,465,000 | — | — |
| 2019-06-27 | $10.56 | $10.56 | 2,291,100 | — | — |
| 2019-06-26 | $9.49 | $9.49 | 709,700 | — | — |
| 2019-06-25 | $9.10 | $9.10 | 424,800 | — | — |
| 2019-06-24 | $9.11 | $9.11 | 631,200 | — | — |
| 2019-06-21 | $9.29 | $9.29 | 1,019,500 | — | — |
| 2019-06-20 | $8.88 | $8.88 | 299,500 | — | — |
| 2019-06-19 | $8.79 | $8.79 | 446,100 | — | — |
| 2019-06-18 | $8.92 | $8.92 | 494,400 | — | — |
| 2019-06-17 | $8.87 | $8.87 | 272,300 | — | — |
| 2019-06-14 | $8.89 | $8.89 | 393,500 | — | — |
| 2019-06-13 | $8.94 | $8.94 | 392,100 | — | — |
| 2019-06-12 | $9.05 | $9.05 | 278,500 | — | — |
| 2019-06-11 | $9.12 | $9.12 | 427,400 | — | — |
| 2019-06-10 | $9.60 | $9.60 | 533,000 | — | — |
| 2019-06-07 | $9.50 | $9.50 | 298,900 | — | — |
| 2019-06-06 | $9.30 | $9.30 | 485,400 | — | — |
| 2019-06-05 | $9.23 | $9.23 | 741,000 | — | — |
| 2019-06-04 | $9.19 | $9.19 | 321,400 | — | — |
| 2019-06-03 | $8.81 | $8.81 | 400,200 | — | — |
| 2019-05-31 | $8.66 | $8.66 | 390,600 | — | — |
| 2019-05-30 | $8.98 | $8.98 | 365,200 | — | — |
| 2019-05-29 | $8.95 | $8.95 | 612,100 | — | — |
| 2019-05-28 | $8.84 | $8.84 | 442,400 | — | — |
| 2019-05-24 | $9.03 | $9.03 | 297,000 | — | — |
| 2019-05-23 | $8.86 | $8.86 | 805,500 | — | — |
| 2019-05-22 | $9.08 | $9.08 | 545,300 | — | — |
| 2019-05-21 | $9.52 | $9.52 | 584,300 | — | — |
| 2019-05-20 | $9.27 | $9.27 | 680,800 | — | — |
| 2019-05-17 | $9.17 | $9.17 | 997,700 | — | — |
| 2019-05-16 | $9.71 | $9.71 | 614,000 | — | — |
| 2019-05-15 | $10.01 | $10.01 | 601,800 | — | — |
| 2019-05-14 | $10.38 | $10.38 | 600,200 | — | — |
| 2019-05-13 | $10.16 | $10.16 | 830,900 | — | — |
| 2019-05-10 | $10.71 | $10.71 | 965,200 | — | — |
| 2019-05-09 | $10.93 | $10.93 | 2,239,600 | — | — |
| 2019-05-08 | $12.06 | $12.06 | 1,155,900 | — | — |
| 2019-05-07 | $12.08 | $12.08 | 799,300 | — | — |
| 2019-05-06 | $12.69 | $12.69 | 493,300 | — | — |
| 2019-05-03 | $12.60 | $12.60 | 574,400 | — | — |
| 2019-05-02 | $12.09 | $12.09 | 719,900 | — | — |
| 2019-05-01 | $12.27 | $12.27 | 617,600 | — | — |
| 2019-04-30 | $12.52 | $12.52 | 337,200 | — | — |
| 2019-04-29 | $12.44 | $12.44 | 264,400 | — | — |
| 2019-04-26 | $12.58 | $12.58 | 405,800 | — | — |
| 2019-04-25 | $12.41 | $12.41 | 370,800 | — | — |
| 2019-04-24 | $12.78 | $12.78 | 493,500 | — | — |
| 2019-04-23 | $12.40 | $12.40 | 460,900 | — | — |
| 2019-04-22 | $12.37 | $12.37 | 630,400 | — | — |
| 2019-04-18 | $12.59 | $12.59 | 349,700 | — | — |
| 2019-04-17 | $12.57 | $12.57 | 609,500 | — | — |
| 2019-04-16 | $12.64 | $12.64 | 613,400 | — | — |
| 2019-04-15 | $12.36 | $12.36 | 1,121,300 | — | — |
| 2019-04-12 | $13.09 | $13.09 | 946,700 | — | — |
| 2019-04-11 | $12.37 | $12.37 | 293,700 | — | — |
| 2019-04-10 | $12.30 | $12.30 | 404,300 | — | — |
| 2019-04-09 | $12.06 | $12.06 | 849,500 | — | — |
| 2019-04-08 | $12.50 | $12.50 | 639,100 | — | — |
| 2019-04-05 | $12.72 | $12.72 | 404,400 | — | — |
| 2019-04-04 | $12.75 | $12.75 | 716,200 | — | — |
| 2019-04-03 | $12.46 | $12.46 | 886,500 | — | — |
| 2019-04-02 | $12.13 | $12.13 | 644,600 | — | — |
| 2019-04-01 | $12.60 | $12.60 | 566,000 | — | — |
| 2019-03-29 | $12.20 | $12.20 | 660,200 | — | — |
| 2019-03-28 | $12.19 | $12.19 | 376,000 | — | — |
| 2019-03-27 | $12.20 | $12.20 | 752,500 | — | — |
| 2019-03-26 | $12.35 | $12.35 | 738,900 | — | — |
| 2019-03-25 | $12.32 | $12.32 | 816,400 | — | — |
| 2019-03-22 | $12.71 | $12.71 | 1,105,800 | — | — |
| 2019-03-21 | $13.75 | $13.75 | 515,000 | — | — |
| 2019-03-20 | $13.44 | $13.44 | 456,800 | — | — |
| 2019-03-19 | $13.82 | $13.82 | 461,300 | — | — |
| 2019-03-18 | $14.07 | $14.07 | 573,400 | — | — |
| 2019-03-15 | $14.00 | $14.00 | 1,412,100 | — | — |
| 2019-03-14 | $13.84 | $13.84 | 707,100 | — | — |
| 2019-03-13 | $14.08 | $14.08 | 2,287,800 | — | — |
| 2019-03-12 | $13.49 | $13.49 | 721,000 | — | — |
| 2019-03-11 | $13.30 | $13.30 | 628,700 | — | — |
| 2019-03-08 | $12.88 | $12.88 | 709,100 | — | — |
| 2019-03-07 | $13.01 | $13.01 | 633,300 | — | — |
| 2019-03-06 | $13.30 | $13.30 | 973,100 | — | — |
| 2019-03-05 | $13.64 | $13.64 | 839,400 | — | — |
| 2019-03-04 | $13.97 | $13.97 | 1,758,200 | — | — |
| 2019-03-01 | $13.24 | $13.24 | 3,147,800 | — | — |
| 2019-02-28 | $13.50 | $13.50 | 5,094,000 | — | — |
| 2019-02-27 | $16.35 | $16.35 | 953,400 | — | — |
| 2019-02-26 | $16.53 | $16.53 | 1,008,400 | — | — |
| 2019-02-25 | $16.81 | $16.81 | 2,073,400 | — | — |
| 2019-02-22 | $15.42 | $15.42 | 3,756,500 | — | — |
| 2019-02-21 | $14.60 | $14.60 | 2,179,700 | — | — |
| 2019-02-20 | $14.61 | $14.61 | 1,263,600 | — | — |
| 2019-02-19 | $14.93 | $14.93 | 1,598,300 | — | — |
| 2019-02-15 | $15.03 | $15.03 | 614,900 | — | — |
| 2019-02-14 | $14.72 | $14.72 | 820,700 | — | — |
| 2019-02-13 | $14.94 | $14.94 | 788,200 | — | — |
| 2019-02-12 | $14.66 | $14.66 | 2,233,100 | — | — |
| 2019-02-11 | $15.77 | $15.77 | 549,200 | — | — |
| 2019-02-08 | $15.88 | $15.88 | 563,100 | — | — |
| 2019-02-07 | $15.83 | $15.83 | 1,334,400 | — | — |
| 2019-02-06 | $17.39 | $17.39 | 366,500 | — | — |
| 2019-02-05 | $17.29 | $17.29 | 539,000 | — | — |
| 2019-02-04 | $17.79 | $17.79 | 742,700 | — | — |
| 2019-02-01 | $17.29 | $17.29 | 395,100 | — | — |
| 2019-01-31 | $17.38 | $17.38 | 524,100 | — | — |
| 2019-01-30 | $17.32 | $17.32 | 670,500 | — | — |
| 2019-01-29 | $16.85 | $16.85 | 411,800 | — | — |
| 2019-01-28 | $16.89 | $16.89 | 587,300 | — | — |
| 2019-01-25 | $17.45 | $17.45 | 804,400 | — | — |
| 2019-01-24 | $16.72 | $16.72 | 520,900 | — | — |
| 2019-01-23 | $16.21 | $16.21 | 384,400 | — | — |
| 2019-01-22 | $16.27 | $16.27 | 680,400 | — | — |
| 2019-01-18 | $16.59 | $16.59 | 839,400 | — | — |
| 2019-01-17 | $16.04 | $16.04 | 568,300 | — | — |
| 2019-01-16 | $15.95 | $15.95 | 377,200 | — | — |
| 2019-01-15 | $16.16 | $16.16 | 324,300 | — | — |
| 2019-01-14 | $15.95 | $15.95 | 426,500 | — | — |
| 2019-01-11 | $16.39 | $16.39 | 516,800 | — | — |
| 2019-01-10 | $16.27 | $16.27 | 385,600 | — | — |
| 2019-01-09 | $16.12 | $16.12 | 597,400 | — | — |
| 2019-01-08 | $16.01 | $16.01 | 477,500 | — | — |
| 2019-01-07 | $15.68 | $15.68 | 546,300 | — | — |
| 2019-01-04 | $15.54 | $15.54 | 765,400 | — | — |
| 2019-01-03 | $15.06 | $15.06 | 398,400 | — | — |
| 2019-01-02 | $15.88 | $15.88 | 478,300 | — | — |