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
- 2010-04-29 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 | $13.62 | $13.62 | 73,900 | — | — |
| 2019-12-30 | $13.53 | $13.53 | 80,200 | — | — |
| 2019-12-27 | $13.66 | $13.66 | 32,700 | — | — |
| 2019-12-26 | $13.82 | $13.82 | 52,200 | — | — |
| 2019-12-24 | $13.76 | $13.76 | 36,800 | — | — |
| 2019-12-23 | $13.93 | $13.93 | 83,700 | — | — |
| 2019-12-20 | $13.96 | $13.96 | 173,100 | — | — |
| 2019-12-19 | $13.95 | $13.95 | 259,600 | — | — |
| 2019-12-18 | $14.03 | $14.03 | 381,200 | — | — |
| 2019-12-17 | $13.21 | $13.21 | 155,700 | — | — |
| 2019-12-16 | $12.93 | $12.93 | 133,500 | — | — |
| 2019-12-13 | $12.95 | $12.95 | 66,400 | — | — |
| 2019-12-12 | $12.85 | $12.85 | 97,200 | — | — |
| 2019-12-11 | $12.49 | $12.49 | 69,400 | — | — |
| 2019-12-10 | $12.20 | $12.20 | 60,600 | — | — |
| 2019-12-09 | $12.17 | $12.17 | 56,600 | — | — |
| 2019-12-06 | $12.19 | $12.19 | 101,200 | — | — |
| 2019-12-05 | $11.99 | $11.99 | 54,400 | — | — |
| 2019-12-04 | $11.78 | $11.78 | 84,700 | — | — |
| 2019-12-03 | $11.36 | $11.36 | 119,300 | — | — |
| 2019-12-02 | $11.65 | $11.65 | 89,500 | — | — |
| 2019-11-29 | $11.89 | $11.89 | 37,100 | — | — |
| 2019-11-27 | $11.86 | $11.86 | 56,500 | — | — |
| 2019-11-26 | $12.01 | $12.01 | 55,000 | — | — |
| 2019-11-25 | $12.09 | $12.09 | 82,000 | — | — |
| 2019-11-22 | $11.58 | $11.58 | 52,000 | — | — |
| 2019-11-21 | $11.35 | $11.35 | 99,500 | — | — |
| 2019-11-20 | $11.71 | $11.71 | 75,600 | — | — |
| 2019-11-19 | $11.88 | $11.88 | 87,600 | — | — |
| 2019-11-18 | $12.17 | $12.17 | 85,600 | — | — |
| 2019-11-15 | $12.69 | $12.69 | 142,400 | — | — |
| 2019-11-14 | $12.85 | $12.85 | 72,900 | — | — |
| 2019-11-13 | $12.99 | $12.99 | 168,100 | — | — |
| 2019-11-12 | $12.75 | $12.75 | 107,900 | — | — |
| 2019-11-11 | $12.47 | $12.47 | 114,400 | — | — |
| 2019-11-08 | $12.48 | $12.48 | 119,200 | — | — |
| 2019-11-07 | $12.19 | $12.19 | 116,900 | — | — |
| 2019-11-06 | $12.18 | $12.18 | 157,200 | — | — |
| 2019-11-05 | $12.10 | $12.10 | 265,900 | — | — |
| 2019-11-04 | $13.77 | $13.77 | 162,000 | — | — |
| 2019-11-01 | $13.34 | $13.34 | 101,900 | — | — |
| 2019-10-31 | $13.06 | $13.06 | 101,200 | — | — |
| 2019-10-30 | $13.22 | $13.22 | 83,400 | — | — |
| 2019-10-29 | $13.34 | $13.34 | 72,200 | — | — |
| 2019-10-28 | $13.14 | $13.14 | 71,100 | — | — |
| 2019-10-25 | $12.79 | $12.79 | 49,700 | — | — |
| 2019-10-24 | $12.78 | $12.78 | 60,900 | — | — |
| 2019-10-23 | $12.63 | $12.63 | 68,800 | — | — |
| 2019-10-22 | $12.77 | $12.77 | 80,500 | — | — |
| 2019-10-21 | $12.82 | $12.82 | 78,900 | — | — |
| 2019-10-18 | $12.52 | $12.52 | 90,600 | — | — |
| 2019-10-17 | $12.69 | $12.69 | 83,700 | — | — |
| 2019-10-16 | $12.40 | $12.40 | 103,000 | — | — |
| 2019-10-15 | $12.83 | $12.83 | 167,000 | — | — |
| 2019-10-14 | $12.87 | $12.87 | 116,500 | — | — |
| 2019-10-11 | $12.88 | $12.88 | 132,500 | — | — |
| 2019-10-10 | $12.90 | $12.90 | 253,700 | — | — |
| 2019-10-09 | $12.73 | $12.73 | 174,200 | — | — |
| 2019-10-08 | $12.17 | $12.17 | 192,500 | — | — |
| 2019-10-07 | $12.12 | $12.12 | 88,600 | — | — |
| 2019-10-04 | $12.13 | $12.13 | 79,400 | — | — |
| 2019-10-03 | $11.85 | $11.85 | 99,200 | — | — |
| 2019-10-02 | $11.82 | $11.82 | 104,800 | — | — |
| 2019-10-01 | $12.02 | $12.02 | 84,600 | — | — |
| 2019-09-30 | $12.28 | $12.28 | 130,500 | — | — |
| 2019-09-27 | $12.18 | $12.18 | 91,700 | — | — |
| 2019-09-26 | $12.43 | $12.43 | 61,500 | — | — |
| 2019-09-25 | $12.90 | $12.90 | 115,400 | — | — |
| 2019-09-24 | $12.75 | $12.75 | 196,400 | — | — |
| 2019-09-23 | $13.08 | $13.08 | 122,100 | — | — |
| 2019-09-20 | $13.04 | $13.04 | 179,700 | — | — |
| 2019-09-19 | $13.14 | $13.14 | 79,300 | — | — |
| 2019-09-18 | $13.22 | $13.22 | 86,800 | — | — |
| 2019-09-17 | $13.02 | $13.02 | 81,300 | — | — |
| 2019-09-16 | $13.13 | $13.13 | 121,800 | — | — |
| 2019-09-13 | $12.96 | $12.96 | 128,100 | — | — |
| 2019-09-12 | $13.07 | $13.07 | 108,800 | — | — |
| 2019-09-11 | $13.25 | $13.25 | 111,400 | — | — |
| 2019-09-10 | $12.71 | $12.71 | 125,300 | — | — |
| 2019-09-09 | $12.29 | $12.29 | 181,500 | — | — |
| 2019-09-06 | $12.24 | $12.24 | 87,500 | — | — |
| 2019-09-05 | $12.47 | $12.47 | 226,600 | — | — |
| 2019-09-04 | $11.99 | $11.99 | 106,200 | — | — |
| 2019-09-03 | $11.76 | $11.76 | 109,900 | — | — |
| 2019-08-30 | $11.78 | $11.78 | 84,100 | — | — |
| 2019-08-29 | $11.91 | $11.91 | 83,200 | — | — |
| 2019-08-28 | $11.86 | $11.86 | 72,900 | — | — |
| 2019-08-27 | $11.95 | $11.95 | 183,200 | — | — |
| 2019-08-26 | $12.06 | $12.06 | 98,400 | — | — |
| 2019-08-23 | $12.26 | $12.26 | 163,600 | — | — |
| 2019-08-22 | $12.79 | $12.79 | 99,200 | — | — |
| 2019-08-21 | $12.86 | $12.86 | 270,200 | — | — |
| 2019-08-20 | $12.74 | $12.74 | 339,100 | — | — |
| 2019-08-19 | $12.04 | $12.04 | 205,300 | — | — |
| 2019-08-16 | $11.42 | $11.42 | 96,500 | — | — |
| 2019-08-15 | $10.81 | $10.81 | 174,000 | — | — |
| 2019-08-14 | $11.05 | $11.05 | 126,800 | — | — |
| 2019-08-13 | $11.32 | $11.32 | 100,200 | — | — |
| 2019-08-12 | $11.02 | $11.02 | 100,500 | — | — |
| 2019-08-09 | $11.16 | $11.16 | 150,000 | — | — |
| 2019-08-08 | $11.38 | $11.38 | 463,600 | — | — |
| 2019-08-07 | $8.80 | $8.80 | 80,300 | — | — |
| 2019-08-06 | $8.96 | $8.96 | 66,100 | — | — |
| 2019-08-05 | $9.18 | $9.18 | 66,100 | — | — |
| 2019-08-02 | $9.52 | $9.52 | 75,900 | — | — |
| 2019-08-01 | $9.55 | $9.55 | 82,600 | — | — |
| 2019-07-31 | $10.15 | $10.15 | 74,600 | — | — |
| 2019-07-30 | $10.45 | $10.45 | 45,300 | — | — |
| 2019-07-29 | $10.37 | $10.37 | 48,200 | — | — |
| 2019-07-26 | $10.64 | $10.64 | 131,100 | — | — |
| 2019-07-25 | $9.87 | $9.87 | 91,400 | — | — |
| 2019-07-24 | $10.26 | $10.26 | 102,800 | — | — |
| 2019-07-23 | $9.60 | $9.60 | 51,300 | — | — |
| 2019-07-22 | $9.43 | $9.43 | 86,200 | — | — |
| 2019-07-19 | $9.23 | $9.23 | 76,700 | — | — |
| 2019-07-18 | $9.24 | $9.24 | 108,600 | — | — |
| 2019-07-17 | $8.91 | $8.91 | 52,300 | — | — |
| 2019-07-16 | $9.11 | $9.11 | 32,900 | — | — |
| 2019-07-15 | $9.18 | $9.18 | 47,700 | — | — |
| 2019-07-12 | $9.08 | $9.08 | 130,500 | — | — |
| 2019-07-11 | $8.80 | $8.80 | 52,300 | — | — |
| 2019-07-10 | $8.83 | $8.83 | 23,800 | — | — |
| 2019-07-09 | $8.63 | $8.63 | 24,100 | — | — |
| 2019-07-08 | $8.69 | $8.69 | 35,800 | — | — |
| 2019-07-05 | $8.94 | $8.94 | 21,900 | — | — |
| 2019-07-03 | $8.93 | $8.93 | 13,300 | — | — |
| 2019-07-02 | $9.00 | $9.00 | 37,500 | — | — |
| 2019-07-01 | $9.21 | $9.21 | 53,300 | — | — |
| 2019-06-28 | $9.34 | $9.34 | 159,600 | — | — |
| 2019-06-27 | $9.18 | $9.18 | 66,100 | — | — |
| 2019-06-26 | $8.87 | $8.87 | 51,200 | — | — |
| 2019-06-25 | $8.62 | $8.62 | 39,100 | — | — |
| 2019-06-24 | $8.56 | $8.56 | 43,300 | — | — |
| 2019-06-21 | $8.66 | $8.66 | 77,200 | — | — |
| 2019-06-20 | $8.73 | $8.73 | 48,100 | — | — |
| 2019-06-19 | $8.83 | $8.83 | 77,700 | — | — |
| 2019-06-18 | $8.69 | $8.69 | 66,300 | — | — |
| 2019-06-17 | $8.46 | $8.46 | 41,100 | — | — |
| 2019-06-14 | $8.61 | $8.61 | 47,900 | — | — |
| 2019-06-13 | $8.74 | $8.74 | 154,200 | — | — |
| 2019-06-12 | $8.36 | $8.36 | 47,500 | — | — |
| 2019-06-11 | $8.61 | $8.61 | 61,100 | — | — |
| 2019-06-10 | $8.88 | $8.88 | 68,200 | — | — |
| 2019-06-07 | $8.51 | $8.51 | 52,400 | — | — |
| 2019-06-06 | $8.47 | $8.47 | 67,500 | — | — |
| 2019-06-05 | $8.46 | $8.46 | 92,100 | — | — |
| 2019-06-04 | $8.70 | $8.70 | 68,900 | — | — |
| 2019-06-03 | $8.50 | $8.50 | 72,600 | — | — |
| 2019-05-31 | $8.54 | $8.54 | 89,000 | — | — |
| 2019-05-30 | $8.77 | $8.77 | 82,600 | — | — |
| 2019-05-29 | $8.76 | $8.76 | 70,900 | — | — |
| 2019-05-28 | $8.65 | $8.65 | 126,000 | — | — |
| 2019-05-24 | $9.13 | $9.13 | 55,700 | — | — |
| 2019-05-23 | $8.89 | $8.89 | 136,100 | — | — |
| 2019-05-22 | $9.03 | $9.03 | 37,600 | — | — |
| 2019-05-21 | $9.24 | $9.24 | 98,400 | — | — |
| 2019-05-20 | $9.12 | $9.12 | 108,200 | — | — |
| 2019-05-17 | $9.21 | $9.21 | 77,800 | — | — |
| 2019-05-16 | $9.76 | $9.76 | 64,200 | — | — |
| 2019-05-15 | $10.01 | $10.01 | 71,600 | — | — |
| 2019-05-14 | $10.25 | $10.25 | 66,200 | — | — |
| 2019-05-13 | $10.02 | $10.02 | 111,900 | — | — |
| 2019-05-10 | $10.60 | $10.60 | 85,300 | — | — |
| 2019-05-09 | $11.15 | $11.15 | 72,900 | — | — |
| 2019-05-08 | $11.45 | $11.45 | 107,200 | — | — |
| 2019-05-07 | $11.04 | $11.04 | 99,900 | — | — |
| 2019-05-06 | $11.37 | $11.37 | 122,400 | — | — |
| 2019-05-03 | $11.96 | $11.96 | 139,800 | — | — |
| 2019-05-02 | $12.37 | $12.37 | 63,200 | — | — |
| 2019-05-01 | $12.15 | $12.15 | 40,600 | — | — |
| 2019-04-30 | $12.40 | $12.40 | 77,400 | — | — |
| 2019-04-29 | $12.39 | $12.39 | 56,900 | — | — |
| 2019-04-26 | $12.09 | $12.09 | 63,100 | — | — |
| 2019-04-25 | $12.47 | $12.47 | 72,200 | — | — |
| 2019-04-24 | $12.85 | $12.85 | 79,600 | — | — |
| 2019-04-23 | $12.72 | $12.72 | 94,900 | — | — |
| 2019-04-22 | $12.82 | $12.82 | 70,800 | — | — |
| 2019-04-18 | $13.09 | $13.09 | 49,700 | — | — |
| 2019-04-17 | $13.34 | $13.34 | 189,300 | — | — |
| 2019-04-16 | $12.77 | $12.77 | 115,400 | — | — |
| 2019-04-15 | $12.11 | $12.11 | 50,300 | — | — |
| 2019-04-12 | $12.20 | $12.20 | 51,800 | — | — |
| 2019-04-11 | $12.30 | $12.30 | 34,700 | — | — |
| 2019-04-10 | $12.30 | $12.30 | 33,000 | — | — |
| 2019-04-09 | $12.20 | $12.20 | 45,300 | — | — |
| 2019-04-08 | $12.39 | $12.39 | 47,900 | — | — |
| 2019-04-05 | $12.37 | $12.37 | 76,300 | — | — |
| 2019-04-04 | $12.38 | $12.38 | 106,900 | — | — |
| 2019-04-03 | $12.30 | $12.30 | 127,200 | — | — |
| 2019-04-02 | $11.74 | $11.74 | 136,300 | — | — |
| 2019-04-01 | $11.91 | $11.91 | 140,600 | — | — |
| 2019-03-29 | $11.51 | $11.51 | 359,100 | — | — |
| 2019-03-28 | $10.82 | $10.82 | 102,100 | — | — |
| 2019-03-27 | $10.84 | $10.84 | 87,000 | — | — |
| 2019-03-26 | $10.82 | $10.82 | 67,000 | — | — |
| 2019-03-25 | $10.45 | $10.45 | 111,100 | — | — |
| 2019-03-22 | $10.36 | $10.36 | 101,800 | — | — |
| 2019-03-21 | $11.03 | $11.03 | 78,400 | — | — |
| 2019-03-20 | $10.83 | $10.83 | 84,900 | — | — |
| 2019-03-19 | $11.10 | $11.10 | 33,200 | — | — |
| 2019-03-18 | $11.13 | $11.13 | 58,300 | — | — |
| 2019-03-15 | $11.18 | $11.18 | 180,900 | — | — |
| 2019-03-14 | $11.06 | $11.06 | 71,700 | — | — |
| 2019-03-13 | $11.11 | $11.11 | 56,100 | — | — |
| 2019-03-12 | $11.07 | $11.07 | 44,600 | — | — |
| 2019-03-11 | $11.10 | $11.10 | 75,500 | — | — |
| 2019-03-08 | $10.99 | $10.99 | 51,300 | — | — |
| 2019-03-07 | $10.99 | $10.99 | 189,200 | — | — |
| 2019-03-06 | $11.04 | $11.04 | 162,300 | — | — |
| 2019-03-05 | $11.52 | $11.52 | 85,100 | — | — |
| 2019-03-04 | $11.23 | $11.23 | 76,300 | — | — |
| 2019-03-01 | $10.96 | $10.96 | 56,800 | — | — |
| 2019-02-28 | $10.76 | $10.76 | 38,600 | — | — |
| 2019-02-27 | $10.91 | $10.91 | 44,600 | — | — |
| 2019-02-26 | $11.23 | $11.23 | 41,600 | — | — |
| 2019-02-25 | $11.56 | $11.56 | 60,200 | — | — |
| 2019-02-22 | $11.37 | $11.37 | 55,600 | — | — |
| 2019-02-21 | $11.39 | $11.39 | 54,700 | — | — |
| 2019-02-20 | $11.39 | $11.39 | 69,300 | — | — |
| 2019-02-19 | $11.34 | $11.34 | 48,100 | — | — |
| 2019-02-15 | $11.65 | $11.65 | 121,000 | — | — |
| 2019-02-14 | $11.36 | $11.36 | 89,100 | — | — |
| 2019-02-13 | $10.67 | $10.67 | 60,400 | — | — |
| 2019-02-12 | $10.77 | $10.77 | 57,200 | — | — |
| 2019-02-11 | $10.62 | $10.62 | 84,800 | — | — |
| 2019-02-08 | $10.73 | $10.73 | 70,900 | — | — |
| 2019-02-07 | $10.76 | $10.76 | 151,100 | — | — |
| 2019-02-06 | $11.94 | $11.94 | 88,700 | — | — |
| 2019-02-05 | $12.00 | $12.00 | 87,300 | — | — |
| 2019-02-04 | $12.20 | $12.20 | 75,900 | — | — |
| 2019-02-01 | $12.13 | $12.13 | 70,500 | — | — |
| 2019-01-31 | $11.91 | $11.91 | 85,100 | — | — |
| 2019-01-30 | $11.64 | $11.64 | 69,800 | — | — |
| 2019-01-29 | $11.67 | $11.67 | 58,400 | — | — |
| 2019-01-28 | $11.79 | $11.79 | 94,100 | — | — |
| 2019-01-25 | $12.39 | $12.39 | 87,700 | — | — |
| 2019-01-24 | $11.54 | $11.54 | 150,400 | — | — |
| 2019-01-23 | $11.80 | $11.80 | 258,400 | — | — |
| 2019-01-22 | $10.33 | $10.33 | 101,600 | — | — |
| 2019-01-18 | $10.52 | $10.52 | 82,400 | — | — |
| 2019-01-17 | $10.26 | $10.26 | 46,300 | — | — |
| 2019-01-16 | $10.43 | $10.43 | 77,000 | — | — |
| 2019-01-15 | $10.21 | $10.21 | 46,500 | — | — |
| 2019-01-14 | $10.29 | $10.29 | 55,400 | — | — |
| 2019-01-11 | $10.76 | $10.76 | 49,900 | — | — |
| 2019-01-10 | $10.62 | $10.62 | 53,700 | — | — |
| 2019-01-09 | $10.58 | $10.58 | 77,800 | — | — |
| 2019-01-08 | $10.58 | $10.58 | 55,400 | — | — |
| 2019-01-07 | $10.36 | $10.36 | 89,400 | — | — |
| 2019-01-04 | $10.44 | $10.44 | 117,200 | — | — |
| 2019-01-03 | $9.94 | $9.94 | 119,900 | — | — |
| 2019-01-02 | $10.54 | $10.54 | 145,600 | — | — |