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
- 1994-08-10 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 | $9.89 | $13.61 | 413,100 | — | — |
| 2019-12-30 | $9.83 | $13.53 | 154,000 | — | — |
| 2019-12-27 | $9.74 | $13.41 | 164,700 | — | — |
| 2019-12-26 | $9.80 | $13.49 | 151,200 | — | — |
| 2019-12-24 | $9.71 | $13.37 | 117,100 | — | — |
| 2019-12-23 | $9.62 | $13.24 | 163,500 | — | — |
| 2019-12-20 | $9.44 | $12.99 | 857,900 | — | — |
| 2019-12-19 | $9.49 | $13.06 | 329,600 | — | — |
| 2019-12-18 | $9.56 | $13.16 | 167,500 | — | — |
| 2019-12-17 | $9.43 | $12.98 | 252,900 | — | — |
| 2019-12-16 | $9.45 | $13.01 | 191,200 | — | — |
| 2019-12-13 | $9.37 | $12.90 | 237,200 | — | — |
| 2019-12-12 | $9.44 | $12.99 | 226,600 | — | — |
| 2019-12-11 | $9.31 | $12.82 | 133,200 | — | — |
| 2019-12-10 | $9.15 | $12.60 | 248,600 | — | — |
| 2019-12-09 | $9.13 | $12.57 | 274,600 | — | — |
| 2019-12-06 | $8.86 | $12.20 | 410,100 | — | — |
| 2019-12-05 | $8.91 | $12.26 | 281,200 | — | — |
| 2019-12-04 | $8.93 | $12.29 | 232,400 | — | — |
| 2019-12-03 | $9.04 | $12.44 | 189,800 | — | — |
| 2019-12-02 | $9.08 | $12.50 | 303,000 | — | — |
| 2019-11-29 | $9.19 | $12.65 | 111,400 | — | — |
| 2019-11-27 | $9.22 | $12.69 | 163,900 | — | — |
| 2019-11-26 | $9.23 | $12.71 | 331,100 | — | — |
| 2019-11-25 | $9.26 | $12.75 | 375,100 | — | — |
| 2019-11-22 | $8.80 | $12.11 | 150,800 | — | — |
| 2019-11-21 | $8.65 | $11.91 | 234,100 | — | — |
| 2019-11-20 | $8.87 | $12.21 | 221,400 | — | — |
| 2019-11-19 | $9.07 | $12.48 | 217,400 | — | — |
| 2019-11-18 | $9.08 | $12.50 | 216,000 | — | — |
| 2019-11-15 | $9.32 | $12.83 | 185,500 | — | — |
| 2019-11-14 | $9.25 | $12.73 | 174,400 | — | — |
| 2019-11-13 | $9.37 | $12.90 | 177,500 | — | — |
| 2019-11-12 | $9.72 | $13.26 | 280,400 | — | — |
| 2019-11-11 | $9.65 | $13.16 | 259,200 | — | — |
| 2019-11-08 | $9.63 | $13.13 | 302,700 | — | — |
| 2019-11-07 | $9.43 | $12.86 | 384,900 | — | — |
| 2019-11-06 | $9.12 | $12.44 | 268,900 | — | — |
| 2019-11-05 | $9.47 | $12.91 | 219,400 | — | — |
| 2019-11-04 | $9.54 | $13.01 | 307,400 | — | — |
| 2019-11-01 | $9.18 | $12.52 | 435,600 | — | — |
| 2019-10-31 | $8.81 | $12.01 | 553,200 | — | — |
| 2019-10-30 | $9.58 | $13.06 | 225,900 | — | — |
| 2019-10-29 | $9.59 | $13.08 | 198,200 | — | — |
| 2019-10-28 | $9.43 | $12.86 | 145,100 | — | — |
| 2019-10-25 | $9.37 | $12.78 | 261,700 | — | — |
| 2019-10-24 | $9.09 | $12.40 | 205,100 | — | — |
| 2019-10-23 | $9.34 | $12.74 | 241,600 | — | — |
| 2019-10-22 | $9.35 | $12.75 | 262,500 | — | — |
| 2019-10-21 | $9.41 | $12.83 | 276,100 | — | — |
| 2019-10-18 | $9.63 | $13.13 | 229,600 | — | — |
| 2019-10-17 | $9.81 | $13.38 | 218,300 | — | — |
| 2019-10-16 | $9.61 | $13.11 | 252,800 | — | — |
| 2019-10-15 | $9.26 | $12.63 | 345,300 | — | — |
| 2019-10-14 | $9.07 | $12.37 | 358,000 | — | — |
| 2019-10-11 | $9.04 | $12.33 | 462,700 | — | — |
| 2019-10-10 | $8.81 | $12.01 | 1,686,300 | — | — |
| 2019-10-09 | $10.91 | $14.88 | 278,800 | — | — |
| 2019-10-08 | $11.05 | $15.07 | 377,700 | — | — |
| 2019-10-07 | $11.30 | $15.41 | 403,000 | — | — |
| 2019-10-04 | $11.49 | $15.67 | 181,500 | — | — |
| 2019-10-03 | $11.29 | $15.40 | 213,700 | — | — |
| 2019-10-02 | $11.30 | $15.41 | 321,700 | — | — |
| 2019-10-01 | $11.07 | $15.10 | 186,500 | — | — |
| 2019-09-30 | $11.35 | $15.48 | 289,800 | — | — |
| 2019-09-27 | $11.30 | $15.41 | 174,100 | — | — |
| 2019-09-26 | $11.28 | $15.38 | 140,700 | — | — |
| 2019-09-25 | $11.70 | $15.96 | 294,100 | — | — |
| 2019-09-24 | $11.41 | $15.56 | 323,900 | — | — |
| 2019-09-23 | $11.55 | $15.75 | 143,500 | — | — |
| 2019-09-20 | $11.47 | $15.64 | 428,400 | — | — |
| 2019-09-19 | $11.42 | $15.57 | 143,900 | — | — |
| 2019-09-18 | $11.41 | $15.56 | 188,500 | — | — |
| 2019-09-17 | $11.58 | $15.79 | 195,200 | — | — |
| 2019-09-16 | $11.57 | $15.78 | 198,900 | — | — |
| 2019-09-13 | $11.34 | $15.47 | 272,600 | — | — |
| 2019-09-12 | $11.22 | $15.30 | 265,900 | — | — |
| 2019-09-11 | $11.54 | $15.74 | 434,800 | — | — |
| 2019-09-10 | $11.19 | $15.26 | 408,200 | — | — |
| 2019-09-09 | $10.77 | $14.69 | 249,400 | — | — |
| 2019-09-06 | $10.68 | $14.57 | 138,100 | — | — |
| 2019-09-05 | $10.63 | $14.50 | 386,900 | — | — |
| 2019-09-04 | $10.10 | $13.77 | 335,600 | — | — |
| 2019-09-03 | $10.13 | $13.81 | 234,800 | — | — |
| 2019-08-30 | $10.27 | $14.01 | 320,700 | — | — |
| 2019-08-29 | $10.50 | $14.32 | 169,300 | — | — |
| 2019-08-28 | $10.19 | $13.90 | 174,900 | — | — |
| 2019-08-27 | $10.11 | $13.79 | 227,200 | — | — |
| 2019-08-26 | $10.28 | $14.02 | 502,500 | — | — |
| 2019-08-23 | $10.25 | $13.98 | 359,000 | — | — |
| 2019-08-22 | $10.72 | $14.62 | 145,500 | — | — |
| 2019-08-21 | $10.86 | $14.81 | 219,900 | — | — |
| 2019-08-20 | $10.79 | $14.72 | 206,300 | — | — |
| 2019-08-19 | $11.06 | $15.08 | 188,600 | — | — |
| 2019-08-16 | $10.75 | $14.66 | 164,400 | — | — |
| 2019-08-15 | $10.59 | $14.44 | 278,000 | — | — |
| 2019-08-14 | $10.88 | $14.84 | 234,700 | — | — |
| 2019-08-13 | $11.19 | $15.26 | 178,700 | — | — |
| 2019-08-12 | $11.09 | $15.12 | 241,500 | — | — |
| 2019-08-09 | $11.03 | $15.04 | 139,600 | — | — |
| 2019-08-08 | $11.21 | $15.29 | 333,300 | — | — |
| 2019-08-07 | $11.08 | $15.11 | 185,600 | — | — |
| 2019-08-06 | $11.07 | $15.10 | 268,000 | — | — |
| 2019-08-05 | $10.79 | $14.72 | 287,600 | — | — |
| 2019-08-02 | $10.78 | $14.70 | 211,600 | — | — |
| 2019-08-01 | $10.95 | $14.93 | 338,500 | — | — |
| 2019-07-31 | $11.11 | $15.15 | 370,600 | — | — |
| 2019-07-30 | $11.35 | $15.36 | 357,600 | — | — |
| 2019-07-29 | $11.37 | $15.38 | 306,900 | — | — |
| 2019-07-26 | $11.43 | $15.46 | 344,200 | — | — |
| 2019-07-25 | $11.07 | $14.98 | 329,500 | — | — |
| 2019-07-24 | $11.21 | $15.17 | 417,700 | — | — |
| 2019-07-23 | $11.32 | $15.32 | 411,500 | — | — |
| 2019-07-22 | $11.43 | $15.46 | 691,600 | — | — |
| 2019-07-19 | $11.53 | $15.60 | 1,183,800 | — | — |
| 2019-07-18 | $12.13 | $16.41 | 3,143,100 | — | — |
| 2019-07-17 | $15.82 | $21.40 | 294,500 | — | — |
| 2019-07-16 | $15.75 | $21.31 | 195,200 | — | — |
| 2019-07-15 | $15.86 | $21.46 | 251,800 | — | — |
| 2019-07-12 | $15.72 | $21.27 | 279,100 | — | — |
| 2019-07-11 | $15.68 | $21.21 | 185,300 | — | — |
| 2019-07-10 | $15.63 | $21.15 | 175,400 | — | — |
| 2019-07-09 | $15.62 | $21.13 | 237,800 | — | — |
| 2019-07-08 | $15.22 | $20.59 | 146,400 | — | — |
| 2019-07-05 | $15.36 | $20.78 | 152,800 | — | — |
| 2019-07-03 | $15.37 | $20.79 | 192,900 | — | — |
| 2019-07-02 | $15.20 | $20.56 | 270,300 | — | — |
| 2019-07-01 | $15.28 | $20.67 | 321,000 | — | — |
| 2019-06-28 | $15.25 | $20.63 | 592,300 | — | — |
| 2019-06-27 | $15.10 | $20.43 | 258,400 | — | — |
| 2019-06-26 | $15.39 | $20.82 | 273,600 | — | — |
| 2019-06-25 | $15.40 | $20.84 | 378,500 | — | — |
| 2019-06-24 | $15.62 | $21.13 | 230,100 | — | — |
| 2019-06-21 | $16.06 | $21.73 | 656,600 | — | — |
| 2019-06-20 | $16.52 | $22.35 | 168,000 | — | — |
| 2019-06-19 | $16.52 | $22.35 | 236,100 | — | — |
| 2019-06-18 | $16.69 | $22.58 | 197,600 | — | — |
| 2019-06-17 | $16.47 | $22.28 | 202,600 | — | — |
| 2019-06-14 | $16.20 | $21.92 | 169,700 | — | — |
| 2019-06-13 | $16.41 | $22.20 | 392,100 | — | — |
| 2019-06-12 | $16.11 | $21.80 | 107,200 | — | — |
| 2019-06-11 | $16.31 | $22.07 | 332,100 | — | — |
| 2019-06-10 | $16.36 | $22.13 | 145,500 | — | — |
| 2019-06-07 | $16.54 | $22.38 | 382,200 | — | — |
| 2019-06-06 | $16.38 | $22.16 | 576,700 | — | — |
| 2019-06-05 | $16.09 | $21.77 | 211,100 | — | — |
| 2019-06-04 | $16.27 | $22.01 | 530,500 | — | — |
| 2019-06-03 | $15.80 | $21.38 | 291,700 | — | — |
| 2019-05-31 | $15.68 | $21.21 | 237,400 | — | — |
| 2019-05-30 | $16.03 | $21.69 | 150,200 | — | — |
| 2019-05-29 | $15.74 | $21.30 | 960,900 | — | — |
| 2019-05-28 | $15.97 | $21.61 | 160,600 | — | — |
| 2019-05-24 | $16.32 | $22.08 | 545,800 | — | — |
| 2019-05-23 | $16.16 | $21.86 | 685,800 | — | — |
| 2019-05-22 | $16.38 | $22.16 | 657,100 | — | — |
| 2019-05-21 | $16.10 | $21.78 | 621,100 | — | — |
| 2019-05-20 | $15.95 | $21.58 | 132,400 | — | — |
| 2019-05-17 | $16.19 | $21.90 | 343,700 | — | — |
| 2019-05-16 | $16.34 | $22.11 | 398,600 | — | — |
| 2019-05-15 | $16.43 | $22.23 | 521,800 | — | — |
| 2019-05-14 | $16.34 | $22.11 | 148,200 | — | — |
| 2019-05-13 | $15.99 | $21.63 | 1,376,000 | — | — |
| 2019-05-10 | $16.38 | $22.16 | 173,700 | — | — |
| 2019-05-09 | $16.41 | $22.20 | 858,200 | — | — |
| 2019-05-08 | $16.51 | $22.34 | 286,800 | — | — |
| 2019-05-07 | $16.73 | $22.63 | 971,900 | — | — |
| 2019-05-06 | $17.06 | $23.08 | 186,700 | — | — |
| 2019-05-03 | $17.18 | $23.24 | 292,100 | — | — |
| 2019-05-02 | $17.17 | $23.23 | 206,100 | — | — |
| 2019-05-01 | $17.04 | $23.05 | 639,400 | — | — |
| 2019-04-30 | $17.14 | $23.07 | 445,800 | — | — |
| 2019-04-29 | $17.17 | $23.11 | 406,000 | — | — |
| 2019-04-26 | $17.26 | $23.23 | 402,100 | — | — |
| 2019-04-25 | $17.25 | $23.22 | 287,400 | — | — |
| 2019-04-24 | $17.78 | $23.93 | 395,600 | — | — |
| 2019-04-23 | $17.63 | $23.73 | 862,500 | — | — |
| 2019-04-22 | $17.44 | $23.47 | 722,800 | — | — |
| 2019-04-18 | $16.59 | $22.33 | 2,056,500 | — | — |
| 2019-04-17 | $14.55 | $19.58 | 249,200 | — | — |
| 2019-04-16 | $14.69 | $19.77 | 507,900 | — | — |
| 2019-04-15 | $14.24 | $19.16 | 117,900 | — | — |
| 2019-04-12 | $14.39 | $19.37 | 225,700 | — | — |
| 2019-04-11 | $14.24 | $19.16 | 199,500 | — | — |
| 2019-04-10 | $14.29 | $19.23 | 331,400 | — | — |
| 2019-04-09 | $14.33 | $19.29 | 654,500 | — | — |
| 2019-04-08 | $14.19 | $19.10 | 314,600 | — | — |
| 2019-04-05 | $14.09 | $18.96 | 322,000 | — | — |
| 2019-04-04 | $14.13 | $19.02 | 156,700 | — | — |
| 2019-04-03 | $14.15 | $19.04 | 252,600 | — | — |
| 2019-04-02 | $14.07 | $18.94 | 142,000 | — | — |
| 2019-04-01 | $14.17 | $19.07 | 391,900 | — | — |
| 2019-03-29 | $13.70 | $18.44 | 338,100 | — | — |
| 2019-03-28 | $13.95 | $18.77 | 173,800 | — | — |
| 2019-03-27 | $14.02 | $18.87 | 150,400 | — | — |
| 2019-03-26 | $14.17 | $19.07 | 208,200 | — | — |
| 2019-03-25 | $14.06 | $18.92 | 228,200 | — | — |
| 2019-03-22 | $14.04 | $18.90 | 297,700 | — | — |
| 2019-03-21 | $14.65 | $19.72 | 264,000 | — | — |
| 2019-03-20 | $14.42 | $19.41 | 191,500 | — | — |
| 2019-03-19 | $14.54 | $19.57 | 310,200 | — | — |
| 2019-03-18 | $14.67 | $19.74 | 324,200 | — | — |
| 2019-03-15 | $14.75 | $19.85 | 448,400 | — | — |
| 2019-03-14 | $14.77 | $19.88 | 261,700 | — | — |
| 2019-03-13 | $14.91 | $20.07 | 255,900 | — | — |
| 2019-03-12 | $14.72 | $19.81 | 216,500 | — | — |
| 2019-03-11 | $14.81 | $19.93 | 212,000 | — | — |
| 2019-03-08 | $14.75 | $19.85 | 207,600 | — | — |
| 2019-03-07 | $14.65 | $19.72 | 306,800 | — | — |
| 2019-03-06 | $14.66 | $19.73 | 295,800 | — | — |
| 2019-03-05 | $14.91 | $20.07 | 194,500 | — | — |
| 2019-03-04 | $15.30 | $20.59 | 469,700 | — | — |
| 2019-03-01 | $15.20 | $20.46 | 333,900 | — | — |
| 2019-02-28 | $15.02 | $20.21 | 333,400 | — | — |
| 2019-02-27 | $15.08 | $20.30 | 393,400 | — | — |
| 2019-02-26 | $14.86 | $20.00 | 348,400 | — | — |
| 2019-02-25 | $15.10 | $20.32 | 1,117,500 | — | — |
| 2019-02-22 | $14.60 | $19.65 | 869,000 | — | — |
| 2019-02-21 | $14.54 | $19.57 | 299,300 | — | — |
| 2019-02-20 | $14.58 | $19.62 | 624,800 | — | — |
| 2019-02-19 | $14.56 | $19.60 | 365,600 | — | — |
| 2019-02-15 | $14.69 | $19.77 | 306,300 | — | — |
| 2019-02-14 | $14.61 | $19.66 | 342,000 | — | — |
| 2019-02-13 | $14.67 | $19.74 | 241,100 | — | — |
| 2019-02-12 | $14.58 | $19.62 | 200,200 | — | — |
| 2019-02-11 | $14.26 | $19.19 | 228,400 | — | — |
| 2019-02-08 | $14.03 | $18.88 | 175,500 | — | — |
| 2019-02-07 | $14.20 | $19.11 | 277,800 | — | — |
| 2019-02-06 | $14.31 | $19.26 | 319,600 | — | — |
| 2019-02-05 | $14.30 | $19.12 | 343,400 | — | — |
| 2019-02-04 | $14.29 | $19.11 | 354,300 | — | — |
| 2019-02-01 | $14.37 | $19.22 | 457,200 | — | — |
| 2019-01-31 | $14.58 | $19.50 | 314,300 | — | — |
| 2019-01-30 | $14.69 | $19.65 | 335,000 | — | — |
| 2019-01-29 | $14.55 | $19.46 | 448,300 | — | — |
| 2019-01-28 | $14.69 | $19.65 | 614,800 | — | — |
| 2019-01-25 | $14.04 | $18.78 | 973,600 | — | — |
| 2019-01-24 | $13.56 | $18.13 | 1,431,100 | — | — |
| 2019-01-23 | $12.27 | $16.41 | 713,600 | — | — |
| 2019-01-22 | $11.78 | $15.75 | 255,900 | — | — |
| 2019-01-18 | $11.89 | $15.90 | 436,100 | — | — |
| 2019-01-17 | $11.87 | $15.87 | 317,600 | — | — |
| 2019-01-16 | $11.77 | $15.74 | 160,100 | — | — |
| 2019-01-15 | $11.61 | $15.53 | 252,400 | — | — |
| 2019-01-14 | $11.62 | $15.54 | 187,500 | — | — |
| 2019-01-11 | $11.78 | $15.75 | 234,400 | — | — |
| 2019-01-10 | $11.76 | $15.73 | 215,800 | — | — |
| 2019-01-09 | $11.94 | $15.97 | 240,700 | — | — |
| 2019-01-08 | $11.83 | $15.82 | 495,900 | — | — |
| 2019-01-07 | $11.54 | $15.43 | 529,900 | — | — |
| 2019-01-04 | $11.26 | $15.06 | 476,100 | — | — |
| 2019-01-03 | $10.88 | $14.55 | 318,200 | — | — |
| 2019-01-02 | $10.85 | $14.51 | 582,500 | — | — |