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
- 2005-08-17 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 | $9.36 | $9.83 | 315,600 | — | — |
| 2019-12-30 | $9.33 | $9.80 | 286,300 | — | — |
| 2019-12-27 | $9.34 | $9.81 | 246,000 | — | — |
| 2019-12-26 | $9.39 | $9.86 | 179,500 | — | — |
| 2019-12-24 | $9.51 | $9.99 | 237,700 | — | — |
| 2019-12-23 | $9.53 | $10.01 | 274,200 | — | — |
| 2019-12-20 | $9.63 | $10.11 | 865,800 | — | — |
| 2019-12-19 | $9.56 | $10.04 | 385,500 | — | — |
| 2019-12-18 | $9.68 | $10.17 | 453,200 | — | — |
| 2019-12-17 | $9.59 | $10.07 | 448,400 | — | — |
| 2019-12-16 | $9.57 | $10.05 | 511,100 | — | — |
| 2019-12-13 | $9.57 | $10.05 | 623,500 | — | — |
| 2019-12-12 | $9.50 | $9.98 | 432,200 | — | — |
| 2019-12-11 | $9.48 | $9.96 | 555,200 | — | — |
| 2019-12-10 | $9.19 | $9.65 | 550,400 | — | — |
| 2019-12-09 | $9.25 | $9.71 | 376,800 | — | — |
| 2019-12-06 | $9.28 | $9.75 | 456,600 | — | — |
| 2019-12-05 | $9.07 | $9.53 | 831,200 | — | — |
| 2019-12-04 | $8.98 | $9.43 | 460,400 | — | — |
| 2019-12-03 | $8.83 | $9.27 | 560,000 | — | — |
| 2019-12-02 | $9.00 | $9.45 | 632,100 | — | — |
| 2019-11-29 | $9.15 | $9.61 | 143,900 | — | — |
| 2019-11-27 | $9.21 | $9.67 | 274,300 | — | — |
| 2019-11-26 | $9.21 | $9.60 | 502,100 | — | — |
| 2019-11-25 | $9.33 | $9.73 | 581,900 | — | — |
| 2019-11-22 | $9.10 | $9.49 | 345,800 | — | — |
| 2019-11-21 | $9.20 | $9.59 | 570,900 | — | — |
| 2019-11-20 | $9.49 | $9.90 | 728,600 | — | — |
| 2019-11-19 | $9.49 | $9.90 | 573,100 | — | — |
| 2019-11-18 | $9.40 | $9.80 | 396,000 | — | — |
| 2019-11-15 | $9.37 | $9.77 | 364,400 | — | — |
| 2019-11-14 | $9.39 | $9.79 | 358,900 | — | — |
| 2019-11-13 | $9.31 | $9.71 | 816,500 | — | — |
| 2019-11-12 | $9.36 | $9.76 | 385,900 | — | — |
| 2019-11-11 | $9.36 | $9.76 | 284,000 | — | — |
| 2019-11-08 | $9.32 | $9.72 | 388,600 | — | — |
| 2019-11-07 | $9.34 | $9.74 | 357,100 | — | — |
| 2019-11-06 | $9.35 | $9.75 | 439,600 | — | — |
| 2019-11-05 | $9.46 | $9.87 | 478,800 | — | — |
| 2019-11-04 | $9.41 | $9.81 | 862,000 | — | — |
| 2019-11-01 | $9.19 | $9.58 | 811,300 | — | — |
| 2019-10-31 | $9.15 | $9.54 | 1,148,700 | — | — |
| 2019-10-30 | $8.92 | $9.30 | 1,369,100 | — | — |
| 2019-10-29 | $10.05 | $10.48 | 834,800 | — | — |
| 2019-10-28 | $10.05 | $10.48 | 745,800 | — | — |
| 2019-10-25 | $10.03 | $10.46 | 528,500 | — | — |
| 2019-10-24 | $10.03 | $10.46 | 542,700 | — | — |
| 2019-10-23 | $10.09 | $10.52 | 639,700 | — | — |
| 2019-10-22 | $9.85 | $10.27 | 677,400 | — | — |
| 2019-10-21 | $9.92 | $10.35 | 702,700 | — | — |
| 2019-10-18 | $9.79 | $10.21 | 379,200 | — | — |
| 2019-10-17 | $9.74 | $10.16 | 498,300 | — | — |
| 2019-10-16 | $9.59 | $10.00 | 354,500 | — | — |
| 2019-10-15 | $9.55 | $9.96 | 242,300 | — | — |
| 2019-10-14 | $9.64 | $10.05 | 305,500 | — | — |
| 2019-10-11 | $9.75 | $10.17 | 418,400 | — | — |
| 2019-10-10 | $9.63 | $10.04 | 369,600 | — | — |
| 2019-10-09 | $9.59 | $10.00 | 326,900 | — | — |
| 2019-10-08 | $9.49 | $9.90 | 392,000 | — | — |
| 2019-10-07 | $9.58 | $9.99 | 461,000 | — | — |
| 2019-10-04 | $9.68 | $10.09 | 402,500 | — | — |
| 2019-10-03 | $9.47 | $9.88 | 321,800 | — | — |
| 2019-10-02 | $9.59 | $10.00 | 416,700 | — | — |
| 2019-10-01 | $9.66 | $10.07 | 503,700 | — | — |
| 2019-09-30 | $9.87 | $10.29 | 518,300 | — | — |
| 2019-09-27 | $9.92 | $10.35 | 359,500 | — | — |
| 2019-09-26 | $9.82 | $10.24 | 281,100 | — | — |
| 2019-09-25 | $9.87 | $10.29 | 412,200 | — | — |
| 2019-09-24 | $9.64 | $10.05 | 567,100 | — | — |
| 2019-09-23 | $9.78 | $10.20 | 628,300 | — | — |
| 2019-09-20 | $9.63 | $10.04 | 1,390,500 | — | — |
| 2019-09-19 | $9.58 | $9.99 | 615,800 | — | — |
| 2019-09-18 | $9.57 | $9.98 | 547,500 | — | — |
| 2019-09-17 | $9.71 | $10.13 | 502,500 | — | — |
| 2019-09-16 | $9.80 | $10.22 | 431,500 | — | — |
| 2019-09-13 | $10.03 | $10.46 | 536,900 | — | — |
| 2019-09-12 | $10.07 | $10.50 | 485,600 | — | — |
| 2019-09-11 | $10.02 | $10.45 | 429,400 | — | — |
| 2019-09-10 | $9.87 | $10.29 | 733,400 | — | — |
| 2019-09-09 | $9.54 | $9.95 | 652,400 | — | — |
| 2019-09-06 | $9.31 | $9.71 | 398,900 | — | — |
| 2019-09-05 | $9.29 | $9.69 | 591,400 | — | — |
| 2019-09-04 | $9.19 | $9.58 | 482,400 | — | — |
| 2019-09-03 | $9.00 | $9.39 | 511,700 | — | — |
| 2019-08-30 | $9.27 | $9.67 | 444,000 | — | — |
| 2019-08-29 | $9.27 | $9.67 | 513,600 | — | — |
| 2019-08-28 | $9.27 | $9.67 | 625,200 | — | — |
| 2019-08-27 | $9.03 | $9.42 | 605,900 | — | — |
| 2019-08-26 | $9.33 | $9.73 | 571,200 | — | — |
| 2019-08-23 | $9.53 | $9.94 | 733,200 | — | — |
| 2019-08-22 | $9.84 | $10.26 | 771,600 | — | — |
| 2019-08-21 | $9.72 | $10.07 | 626,300 | — | — |
| 2019-08-20 | $9.57 | $9.92 | 458,900 | — | — |
| 2019-08-19 | $9.56 | $9.91 | 576,700 | — | — |
| 2019-08-16 | $9.55 | $9.90 | 540,700 | — | — |
| 2019-08-15 | $9.45 | $9.79 | 551,400 | — | — |
| 2019-08-14 | $9.39 | $9.73 | 584,200 | — | — |
| 2019-08-13 | $9.56 | $9.91 | 429,300 | — | — |
| 2019-08-12 | $9.41 | $9.75 | 1,102,600 | — | — |
| 2019-08-09 | $9.36 | $9.70 | 886,400 | — | — |
| 2019-08-08 | $9.58 | $9.93 | 651,100 | — | — |
| 2019-08-07 | $9.33 | $9.67 | 873,500 | — | — |
| 2019-08-06 | $9.56 | $9.91 | 624,400 | — | — |
| 2019-08-05 | $9.54 | $9.89 | 743,900 | — | — |
| 2019-08-02 | $9.64 | $9.99 | 648,000 | — | — |
| 2019-08-01 | $9.72 | $10.07 | 1,215,100 | — | — |
| 2019-07-31 | $9.78 | $10.14 | 2,515,600 | — | — |
| 2019-07-30 | $8.14 | $8.44 | 565,900 | — | — |
| 2019-07-29 | $8.16 | $8.46 | 467,000 | — | — |
| 2019-07-26 | $8.13 | $8.43 | 477,800 | — | — |
| 2019-07-25 | $8.04 | $8.33 | 479,400 | — | — |
| 2019-07-24 | $8.24 | $8.54 | 402,600 | — | — |
| 2019-07-23 | $7.99 | $8.28 | 479,700 | — | — |
| 2019-07-22 | $7.83 | $8.12 | 415,100 | — | — |
| 2019-07-19 | $7.87 | $8.16 | 374,700 | — | — |
| 2019-07-18 | $7.88 | $8.17 | 344,200 | — | — |
| 2019-07-17 | $7.67 | $7.95 | 789,200 | — | — |
| 2019-07-16 | $7.79 | $8.07 | 405,300 | — | — |
| 2019-07-15 | $7.74 | $8.02 | 635,400 | — | — |
| 2019-07-12 | $7.75 | $8.03 | 497,300 | — | — |
| 2019-07-11 | $7.57 | $7.85 | 569,700 | — | — |
| 2019-07-10 | $7.77 | $8.05 | 307,600 | — | — |
| 2019-07-09 | $7.79 | $8.07 | 433,200 | — | — |
| 2019-07-08 | $7.84 | $8.13 | 476,100 | — | — |
| 2019-07-05 | $7.87 | $8.16 | 330,900 | — | — |
| 2019-07-03 | $7.75 | $8.03 | 313,700 | — | — |
| 2019-07-02 | $7.87 | $8.16 | 429,000 | — | — |
| 2019-07-01 | $7.78 | $8.06 | 403,200 | — | — |
| 2019-06-28 | $7.87 | $8.16 | 789,700 | — | — |
| 2019-06-27 | $7.69 | $7.97 | 599,800 | — | — |
| 2019-06-26 | $7.39 | $7.66 | 509,500 | — | — |
| 2019-06-25 | $7.32 | $7.59 | 773,200 | — | — |
| 2019-06-24 | $7.39 | $7.66 | 861,800 | — | — |
| 2019-06-21 | $7.64 | $7.92 | 866,300 | — | — |
| 2019-06-20 | $7.89 | $8.18 | 666,300 | — | — |
| 2019-06-19 | $7.89 | $8.18 | 673,700 | — | — |
| 2019-06-18 | $7.94 | $8.23 | 1,477,900 | — | — |
| 2019-06-17 | $7.66 | $7.94 | 522,500 | — | — |
| 2019-06-14 | $7.71 | $7.99 | 475,000 | — | — |
| 2019-06-13 | $7.78 | $8.06 | 487,400 | — | — |
| 2019-06-12 | $7.68 | $7.96 | 593,000 | — | — |
| 2019-06-11 | $7.83 | $8.12 | 454,500 | — | — |
| 2019-06-10 | $7.76 | $8.04 | 588,900 | — | — |
| 2019-06-07 | $7.68 | $7.96 | 441,000 | — | — |
| 2019-06-06 | $7.58 | $7.86 | 508,700 | — | — |
| 2019-06-05 | $7.58 | $7.86 | 501,900 | — | — |
| 2019-06-04 | $7.71 | $7.99 | 855,000 | — | — |
| 2019-06-03 | $7.41 | $7.68 | 733,500 | — | — |
| 2019-05-31 | $7.35 | $7.62 | 540,500 | — | — |
| 2019-05-30 | $7.52 | $7.79 | 822,200 | — | — |
| 2019-05-29 | $7.53 | $7.80 | 965,400 | — | — |
| 2019-05-28 | $7.73 | $8.01 | 544,700 | — | — |
| 2019-05-24 | $7.83 | $8.12 | 361,800 | — | — |
| 2019-05-23 | $7.76 | $8.04 | 463,500 | — | — |
| 2019-05-22 | $7.91 | $8.14 | 428,500 | — | — |
| 2019-05-21 | $7.96 | $8.19 | 1,396,600 | — | — |
| 2019-05-20 | $7.75 | $7.97 | 720,100 | — | — |
| 2019-05-17 | $7.91 | $8.14 | 836,300 | — | — |
| 2019-05-16 | $8.19 | $8.42 | 485,600 | — | — |
| 2019-05-15 | $8.19 | $8.42 | 596,400 | — | — |
| 2019-05-14 | $8.28 | $8.52 | 416,300 | — | — |
| 2019-05-13 | $8.21 | $8.44 | 930,300 | — | — |
| 2019-05-10 | $8.38 | $8.62 | 323,000 | — | — |
| 2019-05-09 | $8.55 | $8.79 | 409,200 | — | — |
| 2019-05-08 | $8.37 | $8.61 | 499,200 | — | — |
| 2019-05-07 | $8.44 | $8.68 | 458,600 | — | — |
| 2019-05-06 | $8.71 | $8.96 | 505,200 | — | — |
| 2019-05-03 | $8.57 | $8.81 | 719,300 | — | — |
| 2019-05-02 | $8.21 | $8.44 | 650,800 | — | — |
| 2019-05-01 | $8.84 | $9.09 | 430,800 | — | — |
| 2019-04-30 | $9.14 | $9.40 | 545,500 | — | — |
| 2019-04-29 | $9.12 | $9.38 | 243,600 | — | — |
| 2019-04-26 | $9.01 | $9.27 | 234,900 | — | — |
| 2019-04-25 | $8.82 | $9.07 | 282,800 | — | — |
| 2019-04-24 | $8.95 | $9.21 | 287,300 | — | — |
| 2019-04-23 | $8.81 | $9.06 | 297,000 | — | — |
| 2019-04-22 | $8.56 | $8.80 | 424,300 | — | — |
| 2019-04-18 | $8.83 | $9.08 | 206,100 | — | — |
| 2019-04-17 | $8.91 | $9.16 | 300,800 | — | — |
| 2019-04-16 | $8.85 | $9.10 | 382,500 | — | — |
| 2019-04-15 | $8.70 | $8.95 | 235,100 | — | — |
| 2019-04-12 | $8.79 | $9.04 | 312,300 | — | — |
| 2019-04-11 | $8.77 | $9.02 | 238,900 | — | — |
| 2019-04-10 | $8.72 | $8.97 | 291,500 | — | — |
| 2019-04-09 | $8.53 | $8.77 | 556,300 | — | — |
| 2019-04-08 | $8.72 | $8.97 | 336,800 | — | — |
| 2019-04-05 | $8.75 | $9.00 | 571,100 | — | — |
| 2019-04-04 | $8.69 | $8.94 | 456,000 | — | — |
| 2019-04-03 | $8.68 | $8.93 | 302,700 | — | — |
| 2019-04-02 | $8.70 | $8.95 | 376,900 | — | — |
| 2019-04-01 | $8.70 | $8.95 | 462,200 | — | — |
| 2019-03-29 | $8.56 | $8.80 | 512,000 | — | — |
| 2019-03-28 | $8.62 | $8.87 | 356,000 | — | — |
| 2019-03-27 | $8.52 | $8.76 | 378,700 | — | — |
| 2019-03-26 | $8.47 | $8.71 | 568,300 | — | — |
| 2019-03-25 | $8.30 | $8.54 | 633,900 | — | — |
| 2019-03-22 | $8.22 | $8.45 | 467,100 | — | — |
| 2019-03-21 | $8.58 | $8.82 | 351,800 | — | — |
| 2019-03-20 | $8.55 | $8.79 | 369,900 | — | — |
| 2019-03-19 | $8.78 | $9.03 | 378,800 | — | — |
| 2019-03-18 | $8.94 | $9.20 | 470,300 | — | — |
| 2019-03-15 | $8.90 | $9.15 | 1,190,000 | — | — |
| 2019-03-14 | $8.80 | $9.05 | 397,600 | — | — |
| 2019-03-13 | $8.97 | $9.16 | 392,700 | — | — |
| 2019-03-12 | $8.95 | $9.14 | 316,200 | — | — |
| 2019-03-11 | $8.93 | $9.12 | 441,300 | — | — |
| 2019-03-08 | $8.88 | $9.07 | 359,800 | — | — |
| 2019-03-07 | $8.86 | $9.05 | 581,600 | — | — |
| 2019-03-06 | $9.00 | $9.20 | 694,500 | — | — |
| 2019-03-05 | $9.12 | $9.32 | 410,200 | — | — |
| 2019-03-04 | $9.27 | $9.47 | 552,600 | — | — |
| 2019-03-01 | $9.32 | $9.52 | 351,900 | — | — |
| 2019-02-28 | $9.30 | $9.50 | 569,400 | — | — |
| 2019-02-27 | $9.27 | $9.47 | 469,400 | — | — |
| 2019-02-26 | $9.33 | $9.53 | 539,300 | — | — |
| 2019-02-25 | $9.29 | $9.49 | 522,900 | — | — |
| 2019-02-22 | $9.33 | $9.53 | 645,200 | — | — |
| 2019-02-21 | $9.29 | $9.49 | 557,400 | — | — |
| 2019-02-20 | $9.33 | $9.53 | 635,900 | — | — |
| 2019-02-19 | $9.13 | $9.33 | 596,600 | — | — |
| 2019-02-15 | $9.23 | $9.43 | 772,600 | — | — |
| 2019-02-14 | $8.96 | $9.15 | 516,000 | — | — |
| 2019-02-13 | $9.01 | $9.21 | 1,284,900 | — | — |
| 2019-02-12 | $9.18 | $9.38 | 733,300 | — | — |
| 2019-02-11 | $8.93 | $9.12 | 711,700 | — | — |
| 2019-02-08 | $8.69 | $8.88 | 857,500 | — | — |
| 2019-02-07 | $8.83 | $9.02 | 489,500 | — | — |
| 2019-02-06 | $9.07 | $9.27 | 323,700 | — | — |
| 2019-02-05 | $9.08 | $9.28 | 401,700 | — | — |
| 2019-02-04 | $9.11 | $9.31 | 633,600 | — | — |
| 2019-02-01 | $8.85 | $9.04 | 296,500 | — | — |
| 2019-01-31 | $8.83 | $9.02 | 652,600 | — | — |
| 2019-01-30 | $8.86 | $9.05 | 430,200 | — | — |
| 2019-01-29 | $8.82 | $9.01 | 547,900 | — | — |
| 2019-01-28 | $8.79 | $8.98 | 322,400 | — | — |
| 2019-01-25 | $8.83 | $9.02 | 279,500 | — | — |
| 2019-01-24 | $8.68 | $8.87 | 609,100 | — | — |
| 2019-01-23 | $8.73 | $8.92 | 691,200 | — | — |
| 2019-01-22 | $8.83 | $9.02 | 952,100 | — | — |
| 2019-01-18 | $8.83 | $9.02 | 875,400 | — | — |
| 2019-01-17 | $8.70 | $8.89 | 625,600 | — | — |
| 2019-01-16 | $8.50 | $8.68 | 661,300 | — | — |
| 2019-01-15 | $8.41 | $8.59 | 608,600 | — | — |
| 2019-01-14 | $8.33 | $8.51 | 520,200 | — | — |
| 2019-01-11 | $8.35 | $8.53 | 720,200 | — | — |
| 2019-01-10 | $8.28 | $8.46 | 513,400 | — | — |
| 2019-01-09 | $8.14 | $8.32 | 690,200 | — | — |
| 2019-01-08 | $7.90 | $8.07 | 917,100 | — | — |
| 2019-01-07 | $7.76 | $7.93 | 883,100 | — | — |
| 2019-01-04 | $7.68 | $7.85 | 961,100 | — | — |
| 2019-01-03 | $7.20 | $7.36 | 1,030,100 | — | — |
| 2019-01-02 | $7.17 | $7.33 | 1,173,400 | — | — |