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
- 1998-05-01 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 | $13.00 | $13.00 | 788,300 | — | — |
| 2019-12-30 | $13.27 | $13.27 | 618,200 | — | — |
| 2019-12-27 | $13.28 | $13.28 | 1,042,700 | — | — |
| 2019-12-26 | $13.89 | $13.89 | 1,680,400 | — | — |
| 2019-12-24 | $13.36 | $13.36 | 330,200 | — | — |
| 2019-12-23 | $13.45 | $13.45 | 809,400 | — | — |
| 2019-12-20 | $13.18 | $13.18 | 1,826,700 | — | — |
| 2019-12-19 | $12.96 | $12.96 | 574,000 | — | — |
| 2019-12-18 | $12.98 | $12.98 | 828,000 | — | — |
| 2019-12-17 | $12.94 | $12.94 | 657,400 | — | — |
| 2019-12-16 | $12.91 | $12.91 | 580,100 | — | — |
| 2019-12-13 | $12.79 | $12.79 | 563,200 | — | — |
| 2019-12-12 | $12.74 | $12.74 | 1,196,600 | — | — |
| 2019-12-11 | $12.75 | $12.75 | 753,900 | — | — |
| 2019-12-10 | $12.43 | $12.43 | 743,800 | — | — |
| 2019-12-09 | $12.55 | $12.55 | 471,600 | — | — |
| 2019-12-06 | $12.60 | $12.60 | 1,009,300 | — | — |
| 2019-12-05 | $12.45 | $12.45 | 2,159,300 | — | — |
| 2019-12-04 | $12.15 | $12.15 | 1,296,800 | — | — |
| 2019-12-03 | $11.74 | $11.74 | 940,400 | — | — |
| 2019-12-02 | $11.79 | $11.79 | 1,188,500 | — | — |
| 2019-11-29 | $12.09 | $12.09 | 529,600 | — | — |
| 2019-11-27 | $12.33 | $12.33 | 865,900 | — | — |
| 2019-11-26 | $12.32 | $12.32 | 1,244,500 | — | — |
| 2019-11-25 | $12.50 | $12.50 | 675,800 | — | — |
| 2019-11-22 | $12.13 | $12.13 | 762,900 | — | — |
| 2019-11-21 | $12.32 | $12.32 | 1,523,500 | — | — |
| 2019-11-20 | $13.33 | $13.33 | 2,167,800 | — | — |
| 2019-11-19 | $13.00 | $13.00 | 1,363,200 | — | — |
| 2019-11-18 | $12.90 | $12.90 | 648,300 | — | — |
| 2019-11-15 | $13.00 | $13.00 | 1,387,800 | — | — |
| 2019-11-14 | $12.88 | $12.88 | 690,800 | — | — |
| 2019-11-13 | $12.96 | $12.96 | 900,600 | — | — |
| 2019-11-12 | $12.91 | $12.91 | 957,200 | — | — |
| 2019-11-11 | $12.71 | $12.71 | 688,600 | — | — |
| 2019-11-08 | $12.79 | $12.79 | 672,400 | — | — |
| 2019-11-07 | $12.76 | $12.76 | 1,398,000 | — | — |
| 2019-11-06 | $13.07 | $13.07 | 906,700 | — | — |
| 2019-11-05 | $13.21 | $13.21 | 2,004,400 | — | — |
| 2019-11-04 | $13.33 | $13.33 | 1,876,600 | — | — |
| 2019-11-01 | $12.96 | $12.96 | 2,522,800 | — | — |
| 2019-10-31 | $12.43 | $12.43 | 3,273,300 | — | — |
| 2019-10-30 | $13.60 | $13.60 | 3,942,800 | — | — |
| 2019-10-29 | $14.92 | $14.92 | 7,896,800 | — | — |
| 2019-10-28 | $11.08 | $11.08 | 1,503,500 | — | — |
| 2019-10-25 | $10.83 | $10.83 | 1,238,500 | — | — |
| 2019-10-24 | $10.36 | $10.36 | 797,200 | — | — |
| 2019-10-23 | $9.89 | $9.89 | 670,200 | — | — |
| 2019-10-22 | $10.10 | $10.10 | 602,700 | — | — |
| 2019-10-21 | $10.19 | $10.19 | 806,500 | — | — |
| 2019-10-18 | $9.89 | $9.89 | 508,000 | — | — |
| 2019-10-17 | $9.85 | $9.85 | 489,900 | — | — |
| 2019-10-16 | $9.78 | $9.78 | 478,400 | — | — |
| 2019-10-15 | $9.87 | $9.87 | 522,500 | — | — |
| 2019-10-14 | $9.74 | $9.74 | 387,300 | — | — |
| 2019-10-11 | $9.76 | $9.76 | 542,600 | — | — |
| 2019-10-10 | $9.66 | $9.66 | 513,300 | — | — |
| 2019-10-09 | $9.66 | $9.66 | 572,700 | — | — |
| 2019-10-08 | $9.56 | $9.56 | 549,400 | — | — |
| 2019-10-07 | $9.76 | $9.76 | 948,100 | — | — |
| 2019-10-04 | $9.88 | $9.88 | 1,235,200 | — | — |
| 2019-10-03 | $9.53 | $9.53 | 1,670,400 | — | — |
| 2019-10-02 | $9.24 | $9.24 | 968,000 | — | — |
| 2019-10-01 | $9.20 | $9.20 | 953,100 | — | — |
| 2019-09-30 | $9.10 | $9.10 | 1,101,000 | — | — |
| 2019-09-27 | $8.90 | $8.90 | 654,300 | — | — |
| 2019-09-26 | $9.06 | $9.06 | 365,800 | — | — |
| 2019-09-25 | $9.17 | $9.17 | 792,700 | — | — |
| 2019-09-24 | $8.95 | $8.95 | 1,080,800 | — | — |
| 2019-09-23 | $9.17 | $9.17 | 1,036,200 | — | — |
| 2019-09-20 | $9.04 | $9.04 | 2,151,600 | — | — |
| 2019-09-19 | $9.33 | $9.33 | 1,192,200 | — | — |
| 2019-09-18 | $9.15 | $9.15 | 1,084,500 | — | — |
| 2019-09-17 | $9.13 | $9.13 | 759,500 | — | — |
| 2019-09-16 | $9.07 | $9.07 | 559,300 | — | — |
| 2019-09-13 | $9.12 | $9.12 | 514,600 | — | — |
| 2019-09-12 | $9.23 | $9.23 | 572,700 | — | — |
| 2019-09-11 | $9.24 | $9.24 | 1,126,100 | — | — |
| 2019-09-10 | $9.11 | $9.11 | 477,100 | — | — |
| 2019-09-09 | $9.15 | $9.15 | 638,800 | — | — |
| 2019-09-06 | $9.06 | $9.06 | 444,000 | — | — |
| 2019-09-05 | $9.07 | $9.07 | 868,600 | — | — |
| 2019-09-04 | $8.83 | $8.83 | 645,700 | — | — |
| 2019-09-03 | $8.60 | $8.60 | 443,300 | — | — |
| 2019-08-30 | $8.75 | $8.75 | 489,000 | — | — |
| 2019-08-29 | $8.84 | $8.84 | 462,600 | — | — |
| 2019-08-28 | $8.66 | $8.66 | 523,600 | — | — |
| 2019-08-27 | $8.51 | $8.51 | 432,000 | — | — |
| 2019-08-26 | $8.61 | $8.61 | 758,400 | — | — |
| 2019-08-23 | $8.80 | $8.80 | 542,100 | — | — |
| 2019-08-22 | $9.09 | $9.09 | 724,900 | — | — |
| 2019-08-21 | $9.02 | $9.02 | 419,400 | — | — |
| 2019-08-20 | $8.92 | $8.92 | 484,600 | — | — |
| 2019-08-19 | $9.04 | $9.04 | 1,078,300 | — | — |
| 2019-08-16 | $8.93 | $8.93 | 487,900 | — | — |
| 2019-08-15 | $8.64 | $8.64 | 330,100 | — | — |
| 2019-08-14 | $8.64 | $8.64 | 679,600 | — | — |
| 2019-08-13 | $8.95 | $8.95 | 584,900 | — | — |
| 2019-08-12 | $8.83 | $8.83 | 386,100 | — | — |
| 2019-08-09 | $8.94 | $8.94 | 952,700 | — | — |
| 2019-08-08 | $9.02 | $9.02 | 743,800 | — | — |
| 2019-08-07 | $8.77 | $8.77 | 1,303,500 | — | — |
| 2019-08-06 | $8.66 | $8.66 | 1,362,000 | — | — |
| 2019-08-05 | $8.86 | $8.86 | 1,138,000 | — | — |
| 2019-08-02 | $9.16 | $9.16 | 849,300 | — | — |
| 2019-08-01 | $9.24 | $9.24 | 1,525,700 | — | — |
| 2019-07-31 | $9.23 | $9.23 | 2,562,800 | — | — |
| 2019-07-30 | $9.78 | $9.78 | 3,856,300 | — | — |
| 2019-07-29 | $8.18 | $8.18 | 1,059,900 | — | — |
| 2019-07-26 | $8.20 | $8.20 | 507,900 | — | — |
| 2019-07-25 | $8.04 | $8.04 | 853,900 | — | — |
| 2019-07-24 | $8.32 | $8.32 | 928,300 | — | — |
| 2019-07-23 | $7.93 | $7.93 | 616,600 | — | — |
| 2019-07-22 | $7.75 | $7.75 | 877,100 | — | — |
| 2019-07-19 | $7.62 | $7.62 | 683,400 | — | — |
| 2019-07-18 | $7.65 | $7.65 | 435,200 | — | — |
| 2019-07-17 | $7.60 | $7.60 | 427,800 | — | — |
| 2019-07-16 | $7.57 | $7.57 | 490,700 | — | — |
| 2019-07-15 | $7.57 | $7.57 | 348,900 | — | — |
| 2019-07-12 | $7.56 | $7.56 | 486,900 | — | — |
| 2019-07-11 | $7.40 | $7.40 | 578,800 | — | — |
| 2019-07-10 | $7.44 | $7.44 | 507,800 | — | — |
| 2019-07-09 | $7.39 | $7.39 | 653,200 | — | — |
| 2019-07-08 | $7.35 | $7.35 | 618,700 | — | — |
| 2019-07-05 | $7.40 | $7.40 | 506,800 | — | — |
| 2019-07-03 | $7.48 | $7.48 | 252,300 | — | — |
| 2019-07-02 | $7.54 | $7.54 | 541,700 | — | — |
| 2019-07-01 | $7.68 | $7.68 | 754,900 | — | — |
| 2019-06-28 | $7.46 | $7.46 | 1,379,300 | — | — |
| 2019-06-27 | $7.38 | $7.38 | 489,000 | — | — |
| 2019-06-26 | $7.20 | $7.20 | 588,500 | — | — |
| 2019-06-25 | $6.91 | $6.91 | 790,400 | — | — |
| 2019-06-24 | $7.06 | $7.06 | 880,300 | — | — |
| 2019-06-21 | $7.07 | $7.07 | 949,800 | — | — |
| 2019-06-20 | $7.19 | $7.19 | 781,000 | — | — |
| 2019-06-19 | $7.06 | $7.06 | 592,700 | — | — |
| 2019-06-18 | $7.12 | $7.12 | 871,100 | — | — |
| 2019-06-17 | $6.86 | $6.86 | 569,100 | — | — |
| 2019-06-14 | $6.86 | $6.86 | 934,200 | — | — |
| 2019-06-13 | $7.26 | $7.26 | 491,800 | — | — |
| 2019-06-12 | $7.21 | $7.21 | 579,700 | — | — |
| 2019-06-11 | $7.37 | $7.37 | 736,000 | — | — |
| 2019-06-10 | $7.40 | $7.40 | 1,181,900 | — | — |
| 2019-06-07 | $7.07 | $7.07 | 745,500 | — | — |
| 2019-06-06 | $7.10 | $7.10 | 746,700 | — | — |
| 2019-06-05 | $7.00 | $7.00 | 1,323,000 | — | — |
| 2019-06-04 | $7.10 | $7.10 | 1,549,900 | — | — |
| 2019-06-03 | $6.58 | $6.58 | 1,301,900 | — | — |
| 2019-05-31 | $6.48 | $6.48 | 822,100 | — | — |
| 2019-05-30 | $6.68 | $6.68 | 1,092,600 | — | — |
| 2019-05-29 | $6.55 | $6.55 | 1,487,200 | — | — |
| 2019-05-28 | $6.50 | $6.50 | 893,600 | — | — |
| 2019-05-24 | $6.55 | $6.55 | 553,200 | — | — |
| 2019-05-23 | $6.63 | $6.63 | 933,400 | — | — |
| 2019-05-22 | $6.89 | $6.89 | 545,100 | — | — |
| 2019-05-21 | $7.01 | $7.01 | 1,109,600 | — | — |
| 2019-05-20 | $7.05 | $7.05 | 1,777,600 | — | — |
| 2019-05-17 | $7.16 | $7.16 | 1,216,600 | — | — |
| 2019-05-16 | $7.25 | $7.25 | 1,150,400 | — | — |
| 2019-05-15 | $7.31 | $7.31 | 664,400 | — | — |
| 2019-05-14 | $7.20 | $7.20 | 954,800 | — | — |
| 2019-05-13 | $7.13 | $7.13 | 1,644,700 | — | — |
| 2019-05-10 | $7.54 | $7.54 | 941,000 | — | — |
| 2019-05-09 | $7.61 | $7.61 | 1,289,000 | — | — |
| 2019-05-08 | $7.76 | $7.76 | 1,515,500 | — | — |
| 2019-05-07 | $7.80 | $7.80 | 1,503,100 | — | — |
| 2019-05-06 | $8.01 | $8.01 | 1,858,800 | — | — |
| 2019-05-03 | $8.41 | $8.41 | 1,773,200 | — | — |
| 2019-05-02 | $8.96 | $8.96 | 698,600 | — | — |
| 2019-05-01 | $8.98 | $8.98 | 793,700 | — | — |
| 2019-04-30 | $9.06 | $9.06 | 889,000 | — | — |
| 2019-04-29 | $9.12 | $9.12 | 743,900 | — | — |
| 2019-04-26 | $9.17 | $9.17 | 1,066,500 | — | — |
| 2019-04-25 | $9.40 | $9.40 | 1,192,700 | — | — |
| 2019-04-24 | $9.50 | $9.50 | 2,098,400 | — | — |
| 2019-04-23 | $9.03 | $9.03 | 774,200 | — | — |
| 2019-04-22 | $8.90 | $8.90 | 454,600 | — | — |
| 2019-04-18 | $9.03 | $9.03 | 637,100 | — | — |
| 2019-04-17 | $9.03 | $9.03 | 685,200 | — | — |
| 2019-04-16 | $9.02 | $9.02 | 541,800 | — | — |
| 2019-04-15 | $9.04 | $9.04 | 761,300 | — | — |
| 2019-04-12 | $9.11 | $9.11 | 501,000 | — | — |
| 2019-04-11 | $8.98 | $8.98 | 472,500 | — | — |
| 2019-04-10 | $8.96 | $8.96 | 482,700 | — | — |
| 2019-04-09 | $8.88 | $8.88 | 491,200 | — | — |
| 2019-04-08 | $8.96 | $8.96 | 366,900 | — | — |
| 2019-04-05 | $8.95 | $8.95 | 511,800 | — | — |
| 2019-04-04 | $8.88 | $8.88 | 612,100 | — | — |
| 2019-04-03 | $8.88 | $8.88 | 723,800 | — | — |
| 2019-04-02 | $8.74 | $8.74 | 828,000 | — | — |
| 2019-04-01 | $8.77 | $8.77 | 668,600 | — | — |
| 2019-03-29 | $8.54 | $8.54 | 610,100 | — | — |
| 2019-03-28 | $8.46 | $8.46 | 453,400 | — | — |
| 2019-03-27 | $8.48 | $8.48 | 515,400 | — | — |
| 2019-03-26 | $8.64 | $8.64 | 573,100 | — | — |
| 2019-03-25 | $8.63 | $8.63 | 770,300 | — | — |
| 2019-03-22 | $8.66 | $8.66 | 1,160,800 | — | — |
| 2019-03-21 | $8.93 | $8.93 | 787,000 | — | — |
| 2019-03-20 | $8.60 | $8.60 | 606,000 | — | — |
| 2019-03-19 | $8.71 | $8.71 | 808,400 | — | — |
| 2019-03-18 | $8.69 | $8.69 | 826,100 | — | — |
| 2019-03-15 | $8.77 | $8.77 | 1,235,300 | — | — |
| 2019-03-14 | $8.60 | $8.60 | 714,900 | — | — |
| 2019-03-13 | $8.59 | $8.59 | 837,100 | — | — |
| 2019-03-12 | $8.73 | $8.73 | 798,100 | — | — |
| 2019-03-11 | $8.64 | $8.64 | 789,600 | — | — |
| 2019-03-08 | $8.47 | $8.47 | 849,200 | — | — |
| 2019-03-07 | $8.59 | $8.59 | 704,000 | — | — |
| 2019-03-06 | $8.65 | $8.65 | 770,800 | — | — |
| 2019-03-05 | $8.85 | $8.85 | 729,300 | — | — |
| 2019-03-04 | $9.03 | $9.03 | 1,321,900 | — | — |
| 2019-03-01 | $8.90 | $8.90 | 1,004,700 | — | — |
| 2019-02-28 | $8.78 | $8.78 | 931,700 | — | — |
| 2019-02-27 | $8.84 | $8.84 | 852,000 | — | — |
| 2019-02-26 | $9.09 | $9.09 | 1,299,800 | — | — |
| 2019-02-25 | $9.29 | $9.29 | 1,020,000 | — | — |
| 2019-02-22 | $9.34 | $9.34 | 1,080,700 | — | — |
| 2019-02-21 | $9.34 | $9.34 | 1,114,900 | — | — |
| 2019-02-20 | $9.47 | $9.47 | 1,147,100 | — | — |
| 2019-02-19 | $9.40 | $9.40 | 1,618,900 | — | — |
| 2019-02-15 | $9.48 | $9.48 | 993,500 | — | — |
| 2019-02-14 | $9.41 | $9.41 | 1,354,600 | — | — |
| 2019-02-13 | $9.24 | $9.24 | 2,304,500 | — | — |
| 2019-02-12 | $8.92 | $8.92 | 2,876,400 | — | — |
| 2019-02-11 | $8.48 | $8.48 | 1,309,700 | — | — |
| 2019-02-08 | $8.38 | $8.38 | 1,159,800 | — | — |
| 2019-02-07 | $8.41 | $8.41 | 1,457,000 | — | — |
| 2019-02-06 | $8.63 | $8.63 | 2,032,500 | — | — |
| 2019-02-05 | $8.28 | $8.28 | 584,500 | — | — |
| 2019-02-04 | $8.22 | $8.22 | 719,500 | — | — |
| 2019-02-01 | $8.14 | $8.14 | 881,000 | — | — |
| 2019-01-31 | $8.00 | $8.00 | 852,500 | — | — |
| 2019-01-30 | $7.93 | $7.93 | 805,100 | — | — |
| 2019-01-29 | $7.78 | $7.78 | 847,600 | — | — |
| 2019-01-28 | $7.83 | $7.83 | 696,800 | — | — |
| 2019-01-25 | $7.75 | $7.75 | 787,500 | — | — |
| 2019-01-24 | $7.38 | $7.38 | 706,000 | — | — |
| 2019-01-23 | $7.09 | $7.09 | 720,000 | — | — |
| 2019-01-22 | $7.28 | $7.28 | 739,900 | — | — |
| 2019-01-18 | $7.49 | $7.49 | 885,100 | — | — |
| 2019-01-17 | $7.22 | $7.22 | 970,100 | — | — |
| 2019-01-16 | $7.27 | $7.27 | 677,300 | — | — |
| 2019-01-15 | $7.37 | $7.37 | 618,300 | — | — |
| 2019-01-14 | $7.37 | $7.37 | 909,100 | — | — |
| 2019-01-11 | $7.45 | $7.45 | 726,300 | — | — |
| 2019-01-10 | $7.37 | $7.37 | 1,023,400 | — | — |
| 2019-01-09 | $7.13 | $7.13 | 730,000 | — | — |
| 2019-01-08 | $7.03 | $7.03 | 1,718,900 | — | — |
| 2019-01-07 | $7.01 | $7.01 | 1,598,900 | — | — |
| 2019-01-04 | $6.60 | $6.60 | 1,280,000 | — | — |
| 2019-01-03 | $6.33 | $6.33 | 856,800 | — | — |
| 2019-01-02 | $6.67 | $6.67 | 1,162,900 | — | — |