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
- 2006-11-28 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 | 4,659,300 | — | — |
| 2019-12-30 | $12.41 | $12.41 | 5,642,200 | — | — |
| 2019-12-27 | $11.89 | $11.89 | 5,445,200 | — | — |
| 2019-12-26 | $12.16 | $12.16 | 5,946,400 | — | — |
| 2019-12-24 | $11.96 | $11.96 | 4,323,200 | — | — |
| 2019-12-23 | $11.23 | $11.23 | 6,785,700 | — | — |
| 2019-12-20 | $10.36 | $10.36 | 5,684,900 | — | — |
| 2019-12-19 | $10.80 | $10.80 | 3,855,400 | — | — |
| 2019-12-18 | $10.88 | $10.88 | 7,191,700 | — | — |
| 2019-12-17 | $11.14 | $11.14 | 2,819,200 | — | — |
| 2019-12-16 | $11.14 | $11.14 | 4,937,600 | — | — |
| 2019-12-13 | $11.23 | $11.23 | 6,247,000 | — | — |
| 2019-12-12 | $10.69 | $10.69 | 5,806,400 | — | — |
| 2019-12-11 | $10.71 | $10.71 | 5,357,300 | — | — |
| 2019-12-10 | $10.59 | $10.59 | 2,304,900 | — | — |
| 2019-12-09 | $10.41 | $10.41 | 3,094,500 | — | — |
| 2019-12-06 | $10.47 | $10.47 | 6,573,800 | — | — |
| 2019-12-05 | $11.23 | $11.23 | 3,475,400 | — | — |
| 2019-12-04 | $11.03 | $11.03 | 3,815,500 | — | — |
| 2019-12-03 | $11.26 | $11.26 | 5,368,200 | — | — |
| 2019-12-02 | $10.91 | $10.91 | 3,100,500 | — | — |
| 2019-11-29 | $10.76 | $10.76 | 2,135,600 | — | — |
| 2019-11-27 | $10.56 | $10.56 | 2,964,600 | — | — |
| 2019-11-26 | $10.82 | $10.82 | 3,047,200 | — | — |
| 2019-11-25 | $10.41 | $10.41 | 1,835,000 | — | — |
| 2019-11-22 | $10.51 | $10.51 | 2,368,600 | — | — |
| 2019-11-21 | $10.51 | $10.51 | 3,144,300 | — | — |
| 2019-11-20 | $10.96 | $10.96 | 2,651,200 | — | — |
| 2019-11-19 | $10.83 | $10.83 | 3,735,900 | — | — |
| 2019-11-18 | $10.84 | $10.84 | 2,820,700 | — | — |
| 2019-11-15 | $10.60 | $10.60 | 2,262,200 | — | — |
| 2019-11-14 | $10.76 | $10.76 | 2,943,200 | — | — |
| 2019-11-13 | $10.50 | $10.50 | 3,542,900 | — | — |
| 2019-11-12 | $10.59 | $10.59 | 4,798,200 | — | — |
| 2019-11-11 | $10.23 | $10.23 | 5,030,500 | — | — |
| 2019-11-08 | $9.80 | $9.80 | 3,845,000 | — | — |
| 2019-11-07 | $9.69 | $9.69 | 7,852,100 | — | — |
| 2019-11-06 | $10.18 | $10.18 | 5,372,400 | — | — |
| 2019-11-05 | $10.14 | $10.14 | 8,752,600 | — | — |
| 2019-11-04 | $10.65 | $10.65 | 4,527,500 | — | — |
| 2019-11-01 | $10.99 | $10.99 | 4,199,800 | — | — |
| 2019-10-31 | $10.67 | $10.67 | 4,332,200 | — | — |
| 2019-10-30 | $10.37 | $10.37 | 4,097,900 | — | — |
| 2019-10-29 | $10.31 | $10.31 | 2,918,100 | — | — |
| 2019-10-28 | $10.31 | $10.31 | 3,637,000 | — | — |
| 2019-10-25 | $10.75 | $10.75 | 5,665,300 | — | — |
| 2019-10-24 | $10.45 | $10.45 | 2,722,100 | — | — |
| 2019-10-23 | $10.04 | $10.04 | 3,116,300 | — | — |
| 2019-10-22 | $9.89 | $9.89 | 2,894,200 | — | — |
| 2019-10-21 | $9.96 | $9.96 | 3,051,800 | — | — |
| 2019-10-18 | $10.24 | $10.24 | 3,535,600 | — | — |
| 2019-10-17 | $10.37 | $10.37 | 5,069,200 | — | — |
| 2019-10-16 | $9.95 | $9.95 | 4,972,000 | — | — |
| 2019-10-15 | $9.19 | $9.19 | 4,023,600 | — | — |
| 2019-10-14 | $9.44 | $9.44 | 1,743,300 | — | — |
| 2019-10-11 | $9.22 | $9.22 | 4,321,900 | — | — |
| 2019-10-10 | $9.75 | $9.75 | 3,333,300 | — | — |
| 2019-10-09 | $9.67 | $9.67 | 3,044,900 | — | — |
| 2019-10-08 | $9.86 | $9.86 | 3,139,900 | — | — |
| 2019-10-07 | $9.52 | $9.52 | 2,191,600 | — | — |
| 2019-10-04 | $9.66 | $9.66 | 2,431,200 | — | — |
| 2019-10-03 | $9.47 | $9.47 | 3,745,500 | — | — |
| 2019-10-02 | $9.48 | $9.48 | 3,467,300 | — | — |
| 2019-10-01 | $9.21 | $9.21 | 5,526,100 | — | — |
| 2019-09-30 | $9.09 | $9.09 | 7,209,200 | — | — |
| 2019-09-27 | $9.63 | $9.63 | 5,362,900 | — | — |
| 2019-09-26 | $9.90 | $9.90 | 4,266,600 | — | — |
| 2019-09-25 | $10.00 | $10.00 | 6,011,700 | — | — |
| 2019-09-24 | $10.53 | $10.53 | 5,350,300 | — | — |
| 2019-09-23 | $10.50 | $10.50 | 7,987,800 | — | — |
| 2019-09-20 | $10.09 | $10.09 | 4,904,900 | — | — |
| 2019-09-19 | $9.97 | $9.97 | 3,104,400 | — | — |
| 2019-09-18 | $9.63 | $9.63 | 4,838,400 | — | — |
| 2019-09-17 | $9.80 | $9.80 | 3,230,100 | — | — |
| 2019-09-16 | $9.67 | $9.67 | 4,147,000 | — | — |
| 2019-09-13 | $9.31 | $9.31 | 5,981,100 | — | — |
| 2019-09-12 | $9.78 | $9.78 | 5,455,800 | — | — |
| 2019-09-11 | $9.96 | $9.96 | 4,278,200 | — | — |
| 2019-09-10 | $9.77 | $9.77 | 4,779,000 | — | — |
| 2019-09-09 | $9.73 | $9.73 | 6,643,400 | — | — |
| 2019-09-06 | $9.87 | $9.87 | 6,150,200 | — | — |
| 2019-09-05 | $10.28 | $10.28 | 8,793,300 | — | — |
| 2019-09-04 | $11.32 | $11.32 | 4,934,800 | — | — |
| 2019-09-03 | $11.28 | $11.28 | 6,525,700 | — | — |
| 2019-08-30 | $10.88 | $10.88 | 3,943,900 | — | — |
| 2019-08-29 | $10.74 | $10.74 | 6,388,800 | — | — |
| 2019-08-28 | $11.21 | $11.21 | 4,927,800 | — | — |
| 2019-08-27 | $11.25 | $11.25 | 6,574,500 | — | — |
| 2019-08-26 | $10.95 | $10.95 | 4,734,000 | — | — |
| 2019-08-23 | $11.01 | $11.01 | 5,221,500 | — | — |
| 2019-08-22 | $10.31 | $10.31 | 2,202,000 | — | — |
| 2019-08-21 | $10.44 | $10.44 | 2,779,200 | — | — |
| 2019-08-20 | $10.50 | $10.50 | 3,707,000 | — | — |
| 2019-08-19 | $9.99 | $9.99 | 5,158,100 | — | — |
| 2019-08-16 | $9.90 | $9.90 | 4,983,200 | — | — |
| 2019-08-15 | $10.26 | $10.26 | 3,832,600 | — | — |
| 2019-08-14 | $10.18 | $10.18 | 6,713,500 | — | — |
| 2019-08-13 | $10.27 | $10.27 | 11,310,100 | — | — |
| 2019-08-12 | $10.66 | $10.66 | 6,437,500 | — | — |
| 2019-08-09 | $10.71 | $10.71 | 6,199,800 | — | — |
| 2019-08-08 | $10.81 | $10.81 | 4,664,100 | — | — |
| 2019-08-07 | $10.48 | $10.48 | 9,700,700 | — | — |
| 2019-08-06 | $9.89 | $9.89 | 4,505,700 | — | — |
| 2019-08-05 | $10.02 | $10.02 | 6,506,600 | — | — |
| 2019-08-02 | $9.55 | $9.55 | 6,031,000 | — | — |
| 2019-08-01 | $9.84 | $9.84 | 9,153,600 | — | — |
| 2019-07-31 | $9.42 | $9.42 | 11,229,100 | — | — |
| 2019-07-30 | $10.06 | $10.06 | 3,393,000 | — | — |
| 2019-07-29 | $9.98 | $9.98 | 3,172,900 | — | — |
| 2019-07-26 | $9.82 | $9.82 | 3,661,800 | — | — |
| 2019-07-25 | $9.67 | $9.67 | 8,060,100 | — | — |
| 2019-07-24 | $10.26 | $10.26 | 5,564,300 | — | — |
| 2019-07-23 | $10.02 | $10.02 | 7,037,000 | — | — |
| 2019-07-22 | $10.10 | $10.10 | 8,325,600 | — | — |
| 2019-07-19 | $9.90 | $9.90 | 9,735,400 | — | — |
| 2019-07-18 | $9.92 | $9.92 | 11,488,000 | — | — |
| 2019-07-17 | $9.31 | $9.31 | 8,908,100 | — | — |
| 2019-07-16 | $8.57 | $8.57 | 7,700,900 | — | — |
| 2019-07-15 | $7.91 | $7.91 | 3,794,600 | — | — |
| 2019-07-12 | $7.80 | $7.80 | 3,693,800 | — | — |
| 2019-07-11 | $7.93 | $7.93 | 3,436,800 | — | — |
| 2019-07-10 | $8.14 | $8.14 | 3,683,600 | — | — |
| 2019-07-09 | $7.91 | $7.91 | 2,842,700 | — | — |
| 2019-07-08 | $7.78 | $7.78 | 2,682,500 | — | — |
| 2019-07-05 | $7.78 | $7.78 | 3,507,800 | — | — |
| 2019-07-03 | $7.88 | $7.88 | 1,713,400 | — | — |
| 2019-07-02 | $7.93 | $7.93 | 4,265,300 | — | — |
| 2019-07-01 | $7.45 | $7.45 | 4,093,000 | — | — |
| 2019-06-28 | $7.91 | $7.91 | 3,723,500 | — | — |
| 2019-06-27 | $7.77 | $7.77 | 3,484,300 | — | — |
| 2019-06-26 | $7.83 | $7.83 | 4,529,500 | — | — |
| 2019-06-25 | $7.90 | $7.90 | 7,085,300 | — | — |
| 2019-06-24 | $8.01 | $8.01 | 6,986,300 | — | — |
| 2019-06-21 | $7.46 | $7.46 | 5,466,900 | — | — |
| 2019-06-20 | $7.38 | $7.38 | 6,927,500 | — | — |
| 2019-06-19 | $6.90 | $6.90 | 2,864,600 | — | — |
| 2019-06-18 | $6.73 | $6.73 | 2,457,700 | — | — |
| 2019-06-17 | $6.72 | $6.72 | 2,369,000 | — | — |
| 2019-06-14 | $6.55 | $6.55 | 2,741,500 | — | — |
| 2019-06-13 | $6.63 | $6.63 | 1,689,900 | — | — |
| 2019-06-12 | $6.56 | $6.56 | 1,881,600 | — | — |
| 2019-06-11 | $6.47 | $6.47 | 1,882,900 | — | — |
| 2019-06-10 | $6.30 | $6.30 | 2,220,200 | — | — |
| 2019-06-07 | $6.44 | $6.44 | 2,113,900 | — | — |
| 2019-06-06 | $6.49 | $6.49 | 2,177,100 | — | — |
| 2019-06-05 | $6.36 | $6.36 | 4,113,500 | — | — |
| 2019-06-04 | $6.39 | $6.39 | 3,813,900 | — | — |
| 2019-06-03 | $6.45 | $6.45 | 4,190,500 | — | — |
| 2019-05-31 | $6.08 | $6.08 | 3,651,700 | — | — |
| 2019-05-30 | $5.74 | $5.74 | 2,475,900 | — | — |
| 2019-05-29 | $5.54 | $5.54 | 2,153,300 | — | — |
| 2019-05-28 | $5.55 | $5.55 | 3,591,400 | — | — |
| 2019-05-24 | $5.67 | $5.67 | 2,156,400 | — | — |
| 2019-05-23 | $5.60 | $5.60 | 2,816,600 | — | — |
| 2019-05-22 | $5.53 | $5.53 | 2,681,500 | — | — |
| 2019-05-21 | $5.77 | $5.77 | 2,395,600 | — | — |
| 2019-05-20 | $5.81 | $5.81 | 1,093,700 | — | — |
| 2019-05-17 | $5.86 | $5.86 | 2,521,000 | — | — |
| 2019-05-16 | $5.80 | $5.80 | 2,261,900 | — | — |
| 2019-05-15 | $5.93 | $5.93 | 1,774,500 | — | — |
| 2019-05-14 | $5.93 | $5.93 | 1,932,000 | — | — |
| 2019-05-13 | $6.07 | $6.07 | 3,357,100 | — | — |
| 2019-05-10 | $5.88 | $5.88 | 2,861,800 | — | — |
| 2019-05-09 | $6.00 | $6.00 | 3,527,000 | — | — |
| 2019-05-08 | $5.84 | $5.84 | 2,413,600 | — | — |
| 2019-05-07 | $6.03 | $6.03 | 2,765,400 | — | — |
| 2019-05-06 | $5.83 | $5.83 | 1,328,500 | — | — |
| 2019-05-03 | $5.83 | $5.83 | 2,379,300 | — | — |
| 2019-05-02 | $5.74 | $5.74 | 3,876,300 | — | — |
| 2019-05-01 | $5.97 | $5.97 | 3,306,800 | — | — |
| 2019-04-30 | $6.14 | $6.14 | 1,815,900 | — | — |
| 2019-04-29 | $6.08 | $6.08 | 2,357,300 | — | — |
| 2019-04-26 | $6.32 | $6.32 | 4,134,700 | — | — |
| 2019-04-25 | $6.01 | $6.01 | 2,994,700 | — | — |
| 2019-04-24 | $5.99 | $5.99 | 2,935,200 | — | — |
| 2019-04-23 | $5.95 | $5.95 | 2,662,100 | — | — |
| 2019-04-22 | $5.90 | $5.90 | 2,470,800 | — | — |
| 2019-04-18 | $6.07 | $6.07 | 2,111,300 | — | — |
| 2019-04-17 | $6.04 | $6.04 | 2,679,200 | — | — |
| 2019-04-16 | $6.07 | $6.07 | 2,873,700 | — | — |
| 2019-04-15 | $6.28 | $6.28 | 2,160,400 | — | — |
| 2019-04-12 | $6.27 | $6.27 | 1,639,400 | — | — |
| 2019-04-11 | $6.30 | $6.30 | 2,597,300 | — | — |
| 2019-04-10 | $6.48 | $6.48 | 1,729,900 | — | — |
| 2019-04-09 | $6.60 | $6.60 | 1,383,700 | — | — |
| 2019-04-08 | $6.54 | $6.54 | 2,087,300 | — | — |
| 2019-04-05 | $6.45 | $6.45 | 1,349,400 | — | — |
| 2019-04-04 | $6.55 | $6.55 | 2,597,600 | — | — |
| 2019-04-03 | $6.34 | $6.34 | 2,541,400 | — | — |
| 2019-04-02 | $6.30 | $6.30 | 1,999,200 | — | — |
| 2019-04-01 | $6.32 | $6.32 | 3,910,600 | — | — |
| 2019-03-29 | $6.58 | $6.58 | 3,103,100 | — | — |
| 2019-03-28 | $6.62 | $6.62 | 4,406,900 | — | — |
| 2019-03-27 | $6.90 | $6.90 | 3,280,700 | — | — |
| 2019-03-26 | $7.12 | $7.12 | 2,378,600 | — | — |
| 2019-03-25 | $7.15 | $7.15 | 3,815,600 | — | — |
| 2019-03-22 | $6.89 | $6.89 | 2,871,600 | — | — |
| 2019-03-21 | $6.94 | $6.94 | 3,848,200 | — | — |
| 2019-03-20 | $6.90 | $6.90 | 3,970,100 | — | — |
| 2019-03-19 | $6.77 | $6.77 | 2,576,300 | — | — |
| 2019-03-18 | $6.65 | $6.65 | 3,479,600 | — | — |
| 2019-03-15 | $6.72 | $6.72 | 5,493,100 | — | — |
| 2019-03-14 | $6.62 | $6.62 | 3,441,500 | — | — |
| 2019-03-13 | $6.96 | $6.96 | 3,529,900 | — | — |
| 2019-03-12 | $6.87 | $6.87 | 2,820,300 | — | — |
| 2019-03-11 | $6.63 | $6.63 | 3,311,000 | — | — |
| 2019-03-08 | $6.78 | $6.78 | 3,672,600 | — | — |
| 2019-03-07 | $6.49 | $6.49 | 2,468,800 | — | — |
| 2019-03-06 | $6.31 | $6.31 | 3,789,600 | — | — |
| 2019-03-05 | $6.46 | $6.46 | 2,891,800 | — | — |
| 2019-03-04 | $6.40 | $6.40 | 3,664,700 | — | — |
| 2019-03-01 | $6.35 | $6.35 | 3,815,000 | — | — |
| 2019-02-28 | $6.74 | $6.74 | 2,474,800 | — | — |
| 2019-02-27 | $6.78 | $6.78 | 3,605,000 | — | — |
| 2019-02-26 | $7.03 | $7.03 | 3,854,600 | — | — |
| 2019-02-25 | $6.92 | $6.92 | 4,270,500 | — | — |
| 2019-02-22 | $6.58 | $6.58 | 3,459,800 | — | — |
| 2019-02-21 | $6.55 | $6.55 | 3,781,800 | — | — |
| 2019-02-20 | $6.66 | $6.66 | 5,712,900 | — | — |
| 2019-02-19 | $6.61 | $6.61 | 6,203,500 | — | — |
| 2019-02-15 | $6.19 | $6.19 | 3,487,300 | — | — |
| 2019-02-14 | $6.05 | $6.05 | 2,247,000 | — | — |
| 2019-02-13 | $5.92 | $5.92 | 2,085,200 | — | — |
| 2019-02-12 | $5.93 | $5.93 | 2,140,800 | — | — |
| 2019-02-11 | $5.99 | $5.99 | 1,348,600 | — | — |
| 2019-02-08 | $6.03 | $6.03 | 2,148,400 | — | — |
| 2019-02-07 | $5.86 | $5.86 | 3,353,100 | — | — |
| 2019-02-06 | $6.04 | $6.04 | 2,826,300 | — | — |
| 2019-02-05 | $6.11 | $6.11 | 2,238,200 | — | — |
| 2019-02-04 | $6.05 | $6.05 | 1,891,400 | — | — |
| 2019-02-01 | $6.00 | $6.00 | 3,359,300 | — | — |
| 2019-01-31 | $6.12 | $6.12 | 3,272,800 | — | — |
| 2019-01-30 | $5.99 | $5.99 | 3,786,900 | — | — |
| 2019-01-29 | $5.81 | $5.81 | 4,769,300 | — | — |
| 2019-01-28 | $5.61 | $5.61 | 2,867,200 | — | — |
| 2019-01-25 | $5.55 | $5.55 | 3,857,400 | — | — |
| 2019-01-24 | $5.26 | $5.26 | 4,398,900 | — | — |
| 2019-01-23 | $5.17 | $5.17 | 2,364,400 | — | — |
| 2019-01-22 | $5.16 | $5.16 | 2,452,600 | — | — |
| 2019-01-18 | $5.15 | $5.15 | 3,894,800 | — | — |
| 2019-01-17 | $5.25 | $5.25 | 3,557,000 | — | — |
| 2019-01-16 | $5.25 | $5.25 | 4,132,200 | — | — |
| 2019-01-15 | $5.38 | $5.38 | 7,116,600 | — | — |
| 2019-01-14 | $5.98 | $5.98 | 1,617,100 | — | — |
| 2019-01-11 | $5.98 | $5.98 | 1,963,300 | — | — |
| 2019-01-10 | $6.06 | $6.06 | 1,707,000 | — | — |
| 2019-01-09 | $6.21 | $6.21 | 1,737,000 | — | — |
| 2019-01-08 | $6.13 | $6.13 | 2,930,700 | — | — |
| 2019-01-07 | $6.06 | $6.06 | 3,452,800 | — | — |
| 2019-01-04 | $6.21 | $6.21 | 4,333,300 | — | — |
| 2019-01-03 | $6.30 | $6.30 | 3,909,800 | — | — |
| 2019-01-02 | $6.02 | $6.02 | 2,639,600 | — | — |