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
- 2007-08-21 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 | $10.04 | $12.94 | 918,100 | — | — |
| 2019-12-30 | $9.83 | $12.67 | 652,800 | — | — |
| 2019-12-27 | $9.74 | $12.56 | 783,400 | — | — |
| 2019-12-26 | $10.05 | $12.96 | 640,200 | — | — |
| 2019-12-24 | $9.98 | $12.87 | 435,300 | — | — |
| 2019-12-23 | $9.87 | $12.72 | 1,108,300 | — | — |
| 2019-12-20 | $9.71 | $12.52 | 4,692,200 | — | — |
| 2019-12-19 | $9.67 | $12.47 | 1,637,300 | — | — |
| 2019-12-18 | $9.63 | $12.41 | 1,203,600 | — | — |
| 2019-12-17 | $9.36 | $12.07 | 2,002,200 | — | — |
| 2019-12-16 | $9.38 | $12.09 | 1,720,100 | — | — |
| 2019-12-13 | $9.23 | $11.90 | 1,028,900 | — | — |
| 2019-12-12 | $9.23 | $11.90 | 1,334,800 | — | — |
| 2019-12-11 | $9.08 | $11.71 | 1,051,300 | — | — |
| 2019-12-10 | $9.22 | $11.89 | 1,435,100 | — | — |
| 2019-12-09 | $8.93 | $11.51 | 1,099,200 | — | — |
| 2019-12-06 | $8.83 | $11.38 | 1,934,700 | — | — |
| 2019-12-05 | $8.50 | $10.96 | 908,700 | — | — |
| 2019-12-04 | $8.51 | $10.97 | 1,127,000 | — | — |
| 2019-12-03 | $8.14 | $10.49 | 947,900 | — | — |
| 2019-12-02 | $8.39 | $10.82 | 863,700 | — | — |
| 2019-11-29 | $8.41 | $10.84 | 583,100 | — | — |
| 2019-11-27 | $8.74 | $11.27 | 839,600 | — | — |
| 2019-11-26 | $8.51 | $10.97 | 583,700 | — | — |
| 2019-11-25 | $8.82 | $11.37 | 705,400 | — | — |
| 2019-11-22 | $8.60 | $11.09 | 781,600 | — | — |
| 2019-11-21 | $8.67 | $11.18 | 1,134,200 | — | — |
| 2019-11-20 | $8.54 | $11.01 | 1,145,200 | — | — |
| 2019-11-19 | $8.39 | $10.82 | 811,700 | — | — |
| 2019-11-18 | $8.52 | $10.98 | 725,200 | — | — |
| 2019-11-15 | $8.76 | $11.29 | 751,200 | — | — |
| 2019-11-14 | $8.62 | $11.11 | 813,800 | — | — |
| 2019-11-13 | $8.76 | $11.29 | 757,400 | — | — |
| 2019-11-12 | $9.00 | $11.60 | 860,100 | — | — |
| 2019-11-11 | $8.98 | $11.58 | 812,800 | — | — |
| 2019-11-08 | $9.00 | $11.60 | 1,106,800 | — | — |
| 2019-11-07 | $9.23 | $11.90 | 669,400 | — | — |
| 2019-11-06 | $9.58 | $12.35 | 614,800 | — | — |
| 2019-11-05 | $10.08 | $12.81 | 714,500 | — | — |
| 2019-11-04 | $10.13 | $12.87 | 570,500 | — | — |
| 2019-11-01 | $9.73 | $12.36 | 587,200 | — | — |
| 2019-10-31 | $9.64 | $12.25 | 729,800 | — | — |
| 2019-10-30 | $9.71 | $12.34 | 611,300 | — | — |
| 2019-10-29 | $10.09 | $12.82 | 1,282,300 | — | — |
| 2019-10-28 | $9.89 | $12.57 | 592,100 | — | — |
| 2019-10-25 | $9.87 | $12.54 | 447,900 | — | — |
| 2019-10-24 | $9.75 | $12.39 | 472,900 | — | — |
| 2019-10-23 | $9.94 | $12.63 | 334,700 | — | — |
| 2019-10-22 | $9.74 | $12.38 | 437,000 | — | — |
| 2019-10-21 | $9.72 | $12.35 | 585,000 | — | — |
| 2019-10-18 | $9.68 | $12.30 | 533,400 | — | — |
| 2019-10-17 | $9.75 | $12.39 | 625,600 | — | — |
| 2019-10-16 | $9.68 | $12.30 | 539,700 | — | — |
| 2019-10-15 | $9.71 | $12.34 | 494,600 | — | — |
| 2019-10-14 | $9.80 | $12.45 | 464,400 | — | — |
| 2019-10-11 | $9.73 | $12.36 | 550,700 | — | — |
| 2019-10-10 | $9.39 | $11.93 | 509,700 | — | — |
| 2019-10-09 | $9.25 | $11.75 | 453,900 | — | — |
| 2019-10-08 | $9.33 | $11.85 | 538,800 | — | — |
| 2019-10-07 | $9.51 | $12.08 | 683,500 | — | — |
| 2019-10-04 | $9.46 | $12.02 | 404,200 | — | — |
| 2019-10-03 | $9.47 | $12.03 | 496,300 | — | — |
| 2019-10-02 | $9.49 | $12.06 | 501,600 | — | — |
| 2019-10-01 | $9.69 | $12.31 | 500,700 | — | — |
| 2019-09-30 | $9.97 | $12.67 | 785,800 | — | — |
| 2019-09-27 | $9.87 | $12.54 | 659,200 | — | — |
| 2019-09-26 | $10.08 | $12.81 | 518,900 | — | — |
| 2019-09-25 | $10.11 | $12.85 | 801,000 | — | — |
| 2019-09-24 | $9.97 | $12.67 | 956,900 | — | — |
| 2019-09-23 | $10.34 | $13.14 | 737,100 | — | — |
| 2019-09-20 | $10.32 | $13.11 | 1,493,800 | — | — |
| 2019-09-19 | $10.25 | $13.02 | 971,500 | — | — |
| 2019-09-18 | $10.32 | $13.11 | 972,200 | — | — |
| 2019-09-17 | $10.77 | $13.68 | 658,500 | — | — |
| 2019-09-16 | $10.86 | $13.80 | 1,087,600 | — | — |
| 2019-09-13 | $10.69 | $13.58 | 799,600 | — | — |
| 2019-09-12 | $10.62 | $13.49 | 965,000 | — | — |
| 2019-09-11 | $10.65 | $13.53 | 1,024,200 | — | — |
| 2019-09-10 | $10.57 | $13.43 | 867,900 | — | — |
| 2019-09-09 | $10.43 | $13.25 | 886,500 | — | — |
| 2019-09-06 | $10.05 | $12.77 | 612,700 | — | — |
| 2019-09-05 | $10.06 | $12.78 | 881,400 | — | — |
| 2019-09-04 | $9.68 | $12.30 | 505,900 | — | — |
| 2019-09-03 | $9.46 | $12.02 | 646,400 | — | — |
| 2019-08-30 | $9.71 | $12.34 | 1,138,000 | — | — |
| 2019-08-29 | $9.85 | $12.52 | 1,198,100 | — | — |
| 2019-08-28 | $9.45 | $12.01 | 896,600 | — | — |
| 2019-08-27 | $9.01 | $11.45 | 840,000 | — | — |
| 2019-08-26 | $9.00 | $11.44 | 821,900 | — | — |
| 2019-08-23 | $9.05 | $11.50 | 1,111,100 | — | — |
| 2019-08-22 | $9.40 | $11.94 | 937,900 | — | — |
| 2019-08-21 | $9.33 | $11.85 | 932,600 | — | — |
| 2019-08-20 | $9.14 | $11.61 | 1,182,100 | — | — |
| 2019-08-19 | $8.99 | $11.42 | 882,200 | — | — |
| 2019-08-16 | $8.54 | $10.85 | 1,221,300 | — | — |
| 2019-08-15 | $8.24 | $10.47 | 1,001,800 | — | — |
| 2019-08-14 | $8.47 | $10.76 | 1,029,300 | — | — |
| 2019-08-13 | $8.52 | $10.83 | 882,100 | — | — |
| 2019-08-12 | $8.56 | $10.88 | 774,500 | — | — |
| 2019-08-09 | $8.91 | $11.32 | 1,042,700 | — | — |
| 2019-08-08 | $9.08 | $11.54 | 758,700 | — | — |
| 2019-08-07 | $9.05 | $11.50 | 850,600 | — | — |
| 2019-08-06 | $9.37 | $11.91 | 949,100 | — | — |
| 2019-08-05 | $9.77 | $12.23 | 848,900 | — | — |
| 2019-08-02 | $10.31 | $12.91 | 778,100 | — | — |
| 2019-08-01 | $10.43 | $13.06 | 799,200 | — | — |
| 2019-07-31 | $10.98 | $13.74 | 1,066,500 | — | — |
| 2019-07-30 | $11.01 | $13.78 | 899,100 | — | — |
| 2019-07-29 | $10.49 | $13.13 | 566,200 | — | — |
| 2019-07-26 | $10.69 | $13.38 | 533,200 | — | — |
| 2019-07-25 | $10.70 | $13.39 | 686,000 | — | — |
| 2019-07-24 | $10.64 | $13.32 | 660,800 | — | — |
| 2019-07-23 | $10.42 | $13.04 | 515,600 | — | — |
| 2019-07-22 | $10.47 | $13.11 | 353,500 | — | — |
| 2019-07-19 | $10.25 | $12.83 | 861,100 | — | — |
| 2019-07-18 | $10.11 | $12.66 | 566,000 | — | — |
| 2019-07-17 | $10.21 | $12.78 | 767,300 | — | — |
| 2019-07-16 | $10.37 | $12.98 | 526,600 | — | — |
| 2019-07-15 | $10.48 | $13.12 | 516,100 | — | — |
| 2019-07-12 | $10.67 | $13.36 | 516,700 | — | — |
| 2019-07-11 | $10.76 | $13.47 | 666,700 | — | — |
| 2019-07-10 | $10.70 | $13.39 | 937,300 | — | — |
| 2019-07-09 | $10.48 | $13.12 | 1,010,700 | — | — |
| 2019-07-08 | $10.46 | $13.09 | 640,300 | — | — |
| 2019-07-05 | $10.42 | $13.04 | 523,200 | — | — |
| 2019-07-03 | $10.32 | $12.92 | 456,900 | — | — |
| 2019-07-02 | $10.23 | $12.81 | 887,900 | — | — |
| 2019-07-01 | $10.44 | $13.07 | 1,613,900 | — | — |
| 2019-06-28 | $10.60 | $13.27 | 1,661,800 | — | — |
| 2019-06-27 | $10.27 | $12.86 | 713,600 | — | — |
| 2019-06-26 | $10.02 | $12.54 | 920,200 | — | — |
| 2019-06-25 | $9.76 | $12.22 | 1,026,700 | — | — |
| 2019-06-24 | $9.58 | $11.99 | 723,000 | — | — |
| 2019-06-21 | $9.75 | $12.20 | 1,166,200 | — | — |
| 2019-06-20 | $9.73 | $12.18 | 709,900 | — | — |
| 2019-06-19 | $9.46 | $11.84 | 657,900 | — | — |
| 2019-06-18 | $9.45 | $11.83 | 727,300 | — | — |
| 2019-06-17 | $9.21 | $11.53 | 599,700 | — | — |
| 2019-06-14 | $9.12 | $11.42 | 587,700 | — | — |
| 2019-06-13 | $9.40 | $11.77 | 535,200 | — | — |
| 2019-06-12 | $9.10 | $11.39 | 959,600 | — | — |
| 2019-06-11 | $9.74 | $12.19 | 877,800 | — | — |
| 2019-06-10 | $9.42 | $11.79 | 642,900 | — | — |
| 2019-06-07 | $9.31 | $11.65 | 485,300 | — | — |
| 2019-06-06 | $9.22 | $11.54 | 517,400 | — | — |
| 2019-06-05 | $9.16 | $11.47 | 677,800 | — | — |
| 2019-06-04 | $9.36 | $11.72 | 972,200 | — | — |
| 2019-06-03 | $9.10 | $11.39 | 1,096,100 | — | — |
| 2019-05-31 | $8.87 | $11.10 | 1,217,300 | — | — |
| 2019-05-30 | $9.07 | $11.35 | 909,000 | — | — |
| 2019-05-29 | $9.23 | $11.55 | 663,000 | — | — |
| 2019-05-28 | $9.17 | $11.48 | 578,900 | — | — |
| 2019-05-24 | $9.25 | $11.58 | 522,400 | — | — |
| 2019-05-23 | $9.07 | $11.35 | 838,500 | — | — |
| 2019-05-22 | $9.52 | $11.92 | 669,700 | — | — |
| 2019-05-21 | $9.93 | $12.43 | 538,900 | — | — |
| 2019-05-20 | $9.65 | $12.08 | 491,300 | — | — |
| 2019-05-17 | $9.66 | $12.09 | 758,900 | — | — |
| 2019-05-16 | $10.13 | $12.68 | 494,200 | — | — |
| 2019-05-15 | $9.93 | $12.43 | 591,700 | — | — |
| 2019-05-14 | $9.85 | $12.33 | 574,500 | — | — |
| 2019-05-13 | $9.47 | $11.85 | 707,300 | — | — |
| 2019-05-10 | $9.84 | $12.32 | 661,800 | — | — |
| 2019-05-09 | $9.76 | $12.22 | 829,500 | — | — |
| 2019-05-08 | $9.88 | $12.37 | 854,700 | — | — |
| 2019-05-07 | $9.64 | $12.07 | 864,900 | — | — |
| 2019-05-06 | $10.06 | $12.43 | 1,081,300 | — | — |
| 2019-05-03 | $9.87 | $12.19 | 928,600 | — | — |
| 2019-05-02 | $9.66 | $11.93 | 1,063,200 | — | — |
| 2019-05-01 | $9.83 | $12.14 | 2,017,200 | — | — |
| 2019-04-30 | $10.11 | $12.49 | 1,517,600 | — | — |
| 2019-04-29 | $10.63 | $13.13 | 638,200 | — | — |
| 2019-04-26 | $10.57 | $13.06 | 579,800 | — | — |
| 2019-04-25 | $10.52 | $13.00 | 561,800 | — | — |
| 2019-04-24 | $10.75 | $13.28 | 1,474,700 | — | — |
| 2019-04-23 | $10.86 | $13.42 | 629,900 | — | — |
| 2019-04-22 | $10.67 | $13.18 | 471,400 | — | — |
| 2019-04-18 | $10.43 | $12.88 | 592,700 | — | — |
| 2019-04-17 | $10.53 | $13.01 | 711,000 | — | — |
| 2019-04-16 | $10.48 | $12.95 | 709,200 | — | — |
| 2019-04-15 | $10.19 | $12.59 | 346,500 | — | — |
| 2019-04-12 | $10.33 | $12.76 | 735,300 | — | — |
| 2019-04-11 | $10.21 | $12.61 | 509,900 | — | — |
| 2019-04-10 | $10.28 | $12.70 | 922,700 | — | — |
| 2019-04-09 | $10.13 | $12.51 | 500,000 | — | — |
| 2019-04-08 | $10.33 | $12.76 | 644,200 | — | — |
| 2019-04-05 | $10.33 | $12.76 | 761,700 | — | — |
| 2019-04-04 | $10.01 | $12.37 | 594,000 | — | — |
| 2019-04-03 | $9.95 | $12.29 | 592,800 | — | — |
| 2019-04-02 | $9.97 | $12.32 | 538,600 | — | — |
| 2019-04-01 | $10.00 | $12.35 | 774,000 | — | — |
| 2019-03-29 | $9.78 | $12.08 | 1,406,000 | — | — |
| 2019-03-28 | $9.82 | $12.13 | 468,300 | — | — |
| 2019-03-27 | $9.64 | $11.91 | 774,500 | — | — |
| 2019-03-26 | $9.65 | $11.92 | 584,900 | — | — |
| 2019-03-25 | $9.44 | $11.66 | 1,150,100 | — | — |
| 2019-03-22 | $9.44 | $11.66 | 991,300 | — | — |
| 2019-03-21 | $10.25 | $12.66 | 1,260,100 | — | — |
| 2019-03-20 | $10.25 | $12.66 | 672,100 | — | — |
| 2019-03-19 | $10.03 | $12.39 | 1,087,500 | — | — |
| 2019-03-18 | $10.24 | $12.65 | 798,400 | — | — |
| 2019-03-15 | $9.90 | $12.23 | 1,481,200 | — | — |
| 2019-03-14 | $9.97 | $12.32 | 685,700 | — | — |
| 2019-03-13 | $9.84 | $12.16 | 617,400 | — | — |
| 2019-03-12 | $9.65 | $11.92 | 506,900 | — | — |
| 2019-03-11 | $9.40 | $11.61 | 748,500 | — | — |
| 2019-03-08 | $9.37 | $11.57 | 764,700 | — | — |
| 2019-03-07 | $9.42 | $11.64 | 596,300 | — | — |
| 2019-03-06 | $9.52 | $11.76 | 695,000 | — | — |
| 2019-03-05 | $9.79 | $12.09 | 671,100 | — | — |
| 2019-03-04 | $9.85 | $12.17 | 972,400 | — | — |
| 2019-03-01 | $10.08 | $12.45 | 1,012,600 | — | — |
| 2019-02-28 | $9.76 | $12.06 | 1,257,100 | — | — |
| 2019-02-27 | $9.81 | $12.12 | 713,400 | — | — |
| 2019-02-26 | $9.94 | $12.28 | 1,040,300 | — | — |
| 2019-02-25 | $10.10 | $12.48 | 947,800 | — | — |
| 2019-02-22 | $10.22 | $12.62 | 989,800 | — | — |
| 2019-02-21 | $10.25 | $12.66 | 1,039,800 | — | — |
| 2019-02-20 | $10.72 | $13.24 | 1,550,400 | — | — |
| 2019-02-19 | $10.06 | $12.43 | 1,635,600 | — | — |
| 2019-02-15 | $9.69 | $11.97 | 1,314,100 | — | — |
| 2019-02-14 | $9.46 | $11.69 | 714,200 | — | — |
| 2019-02-13 | $9.46 | $11.69 | 862,500 | — | — |
| 2019-02-12 | $9.39 | $11.60 | 628,200 | — | — |
| 2019-02-11 | $9.27 | $11.45 | 605,600 | — | — |
| 2019-02-08 | $9.04 | $11.17 | 827,800 | — | — |
| 2019-02-07 | $9.21 | $11.38 | 829,200 | — | — |
| 2019-02-06 | $9.59 | $11.68 | 636,100 | — | — |
| 2019-02-05 | $9.59 | $11.68 | 480,700 | — | — |
| 2019-02-04 | $9.72 | $11.84 | 675,200 | — | — |
| 2019-02-01 | $9.55 | $11.63 | 724,200 | — | — |
| 2019-01-31 | $9.44 | $11.50 | 1,184,800 | — | — |
| 2019-01-30 | $9.81 | $11.95 | 1,682,100 | — | — |
| 2019-01-29 | $9.38 | $11.43 | 676,000 | — | — |
| 2019-01-28 | $9.15 | $11.15 | 1,255,700 | — | — |
| 2019-01-25 | $9.42 | $11.48 | 605,500 | — | — |
| 2019-01-24 | $9.14 | $11.14 | 630,800 | — | — |
| 2019-01-23 | $8.99 | $10.95 | 861,200 | — | — |
| 2019-01-22 | $9.39 | $11.44 | 773,600 | — | — |
| 2019-01-18 | $9.64 | $11.74 | 876,600 | — | — |
| 2019-01-17 | $9.57 | $11.66 | 732,400 | — | — |
| 2019-01-16 | $9.50 | $11.57 | 1,059,300 | — | — |
| 2019-01-15 | $9.50 | $11.57 | 816,500 | — | — |
| 2019-01-14 | $9.39 | $11.44 | 894,300 | — | — |
| 2019-01-11 | $9.63 | $11.73 | 963,700 | — | — |
| 2019-01-10 | $9.63 | $11.73 | 1,607,700 | — | — |
| 2019-01-09 | $9.49 | $11.56 | 1,073,700 | — | — |
| 2019-01-08 | $9.21 | $11.22 | 1,652,300 | — | — |
| 2019-01-07 | $8.89 | $10.83 | 1,747,000 | — | — |
| 2019-01-04 | $8.49 | $10.34 | 1,287,700 | — | — |
| 2019-01-03 | $7.91 | $9.64 | 1,210,200 | — | — |
| 2019-01-02 | $7.99 | $9.73 | 1,388,100 | — | — |