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
- 2000-07-28 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 | $10.83 | $11.50 | 67,200 | — | — |
| 2019-12-30 | $10.84 | $11.51 | 49,200 | — | — |
| 2019-12-27 | $10.82 | $11.49 | 61,900 | — | — |
| 2019-12-26 | $10.95 | $11.62 | 57,600 | — | — |
| 2019-12-24 | $10.94 | $11.61 | 21,600 | — | — |
| 2019-12-23 | $10.98 | $11.66 | 49,200 | — | — |
| 2019-12-20 | $10.84 | $11.51 | 43,900 | — | — |
| 2019-12-19 | $10.85 | $11.52 | 79,600 | — | — |
| 2019-12-18 | $10.86 | $11.53 | 25,700 | — | — |
| 2019-12-17 | $10.95 | $11.62 | 38,700 | — | — |
| 2019-12-16 | $10.84 | $11.51 | 53,900 | — | — |
| 2019-12-13 | $10.85 | $11.52 | 69,100 | — | — |
| 2019-12-12 | $10.63 | $11.28 | 86,900 | — | — |
| 2019-12-11 | $10.54 | $11.19 | 40,900 | — | — |
| 2019-12-10 | $10.48 | $11.13 | 62,200 | — | — |
| 2019-12-09 | $10.49 | $11.14 | 64,200 | — | — |
| 2019-12-06 | $10.40 | $11.04 | 34,500 | — | — |
| 2019-12-05 | $10.27 | $10.90 | 33,700 | — | — |
| 2019-12-04 | $10.34 | $10.98 | 65,400 | — | — |
| 2019-12-03 | $10.15 | $10.78 | 64,200 | — | — |
| 2019-12-02 | $10.35 | $10.99 | 79,300 | — | — |
| 2019-11-29 | $10.55 | $11.20 | 83,500 | — | — |
| 2019-11-27 | $10.79 | $11.45 | 54,300 | — | — |
| 2019-11-26 | $10.63 | $11.28 | 126,200 | — | — |
| 2019-11-25 | $10.34 | $10.98 | 85,100 | — | — |
| 2019-11-22 | $10.05 | $10.67 | 72,900 | — | — |
| 2019-11-21 | $10.14 | $10.76 | 81,100 | — | — |
| 2019-11-20 | $10.23 | $10.86 | 59,000 | — | — |
| 2019-11-19 | $10.26 | $10.89 | 53,700 | — | — |
| 2019-11-18 | $10.28 | $10.91 | 94,300 | — | — |
| 2019-11-15 | $10.38 | $11.02 | 107,400 | — | — |
| 2019-11-14 | $10.34 | $10.98 | 71,500 | — | — |
| 2019-11-13 | $10.25 | $10.88 | 105,600 | — | — |
| 2019-11-12 | $10.10 | $10.72 | 167,700 | — | — |
| 2019-11-11 | $9.89 | $10.50 | 195,800 | — | — |
| 2019-11-08 | $9.90 | $10.51 | 197,000 | — | — |
| 2019-11-07 | $9.86 | $10.47 | 404,800 | — | — |
| 2019-11-06 | $10.77 | $11.43 | 120,000 | — | — |
| 2019-11-05 | $10.82 | $11.49 | 112,800 | — | — |
| 2019-11-04 | $10.82 | $11.49 | 100,900 | — | — |
| 2019-11-01 | $10.93 | $11.60 | 101,700 | — | — |
| 2019-10-31 | $10.79 | $11.45 | 64,200 | — | — |
| 2019-10-30 | $10.79 | $11.45 | 137,100 | — | — |
| 2019-10-29 | $11.00 | $11.68 | 151,300 | — | — |
| 2019-10-28 | $11.24 | $11.93 | 300,500 | — | — |
| 2019-10-25 | $11.08 | $11.76 | 159,000 | — | — |
| 2019-10-24 | $10.98 | $11.66 | 212,400 | — | — |
| 2019-10-23 | $10.49 | $11.14 | 67,300 | — | — |
| 2019-10-22 | $10.49 | $11.14 | 183,900 | — | — |
| 2019-10-21 | $10.55 | $11.20 | 132,700 | — | — |
| 2019-10-18 | $10.17 | $10.80 | 46,300 | — | — |
| 2019-10-17 | $10.15 | $10.78 | 77,600 | — | — |
| 2019-10-16 | $9.95 | $10.56 | 105,300 | — | — |
| 2019-10-15 | $10.08 | $10.70 | 490,100 | — | — |
| 2019-10-14 | $9.97 | $10.58 | 48,400 | — | — |
| 2019-10-11 | $10.00 | $10.62 | 119,800 | — | — |
| 2019-10-10 | $9.98 | $10.59 | 216,200 | — | — |
| 2019-10-09 | $10.00 | $10.62 | 210,600 | — | — |
| 2019-10-08 | $9.44 | $10.02 | 33,100 | — | — |
| 2019-10-07 | $9.81 | $10.41 | 61,600 | — | — |
| 2019-10-04 | $9.70 | $10.30 | 54,600 | — | — |
| 2019-10-03 | $9.63 | $10.22 | 80,500 | — | — |
| 2019-10-02 | $9.39 | $9.97 | 175,800 | — | — |
| 2019-10-01 | $9.38 | $9.96 | 160,300 | — | — |
| 2019-09-30 | $9.38 | $9.96 | 77,400 | — | — |
| 2019-09-27 | $9.48 | $10.06 | 210,300 | — | — |
| 2019-09-26 | $10.22 | $10.85 | 218,600 | — | — |
| 2019-09-25 | $10.25 | $10.88 | 140,400 | — | — |
| 2019-09-24 | $9.98 | $10.59 | 117,000 | — | — |
| 2019-09-23 | $10.01 | $10.63 | 52,000 | — | — |
| 2019-09-20 | $9.84 | $10.45 | 47,600 | — | — |
| 2019-09-19 | $10.07 | $10.69 | 164,800 | — | — |
| 2019-09-18 | $9.98 | $10.59 | 50,200 | — | — |
| 2019-09-17 | $9.90 | $10.51 | 24,200 | — | — |
| 2019-09-16 | $10.00 | $10.62 | 117,600 | — | — |
| 2019-09-13 | $9.78 | $10.38 | 66,400 | — | — |
| 2019-09-12 | $9.99 | $10.61 | 89,100 | — | — |
| 2019-09-11 | $9.97 | $10.58 | 136,200 | — | — |
| 2019-09-10 | $9.39 | $9.97 | 103,700 | — | — |
| 2019-09-09 | $9.30 | $9.87 | 85,100 | — | — |
| 2019-09-06 | $9.25 | $9.82 | 31,900 | — | — |
| 2019-09-05 | $9.26 | $9.83 | 149,400 | — | — |
| 2019-09-04 | $9.07 | $9.63 | 52,400 | — | — |
| 2019-09-03 | $8.88 | $9.43 | 58,300 | — | — |
| 2019-08-30 | $9.04 | $9.60 | 37,300 | — | — |
| 2019-08-29 | $9.03 | $9.59 | 48,800 | — | — |
| 2019-08-28 | $9.00 | $9.55 | 99,600 | — | — |
| 2019-08-27 | $8.66 | $9.19 | 60,300 | — | — |
| 2019-08-26 | $8.86 | $9.41 | 80,700 | — | — |
| 2019-08-23 | $8.81 | $9.35 | 55,300 | — | — |
| 2019-08-22 | $9.17 | $9.73 | 108,200 | — | — |
| 2019-08-21 | $8.95 | $9.50 | 97,500 | — | — |
| 2019-08-20 | $8.62 | $8.97 | 109,600 | — | — |
| 2019-08-19 | $8.77 | $9.13 | 101,800 | — | — |
| 2019-08-16 | $8.62 | $8.97 | 45,500 | — | — |
| 2019-08-15 | $8.34 | $8.68 | 55,100 | — | — |
| 2019-08-14 | $8.35 | $8.69 | 136,000 | — | — |
| 2019-08-13 | $8.69 | $9.04 | 121,800 | — | — |
| 2019-08-12 | $8.64 | $8.99 | 281,400 | — | — |
| 2019-08-09 | $8.60 | $8.95 | 111,000 | — | — |
| 2019-08-08 | $8.96 | $9.32 | 197,700 | — | — |
| 2019-08-07 | $8.84 | $9.20 | 411,400 | — | — |
| 2019-08-06 | $9.35 | $9.73 | 445,200 | — | — |
| 2019-08-05 | $9.00 | $9.37 | 601,400 | — | — |
| 2019-08-02 | $9.61 | $10.00 | 319,900 | — | — |
| 2019-08-01 | $9.80 | $10.20 | 236,600 | — | — |
| 2019-07-31 | $9.82 | $10.22 | 143,500 | — | — |
| 2019-07-30 | $9.87 | $10.27 | 106,600 | — | — |
| 2019-07-29 | $9.99 | $10.40 | 171,800 | — | — |
| 2019-07-26 | $9.72 | $10.12 | 86,100 | — | — |
| 2019-07-25 | $9.80 | $10.20 | 138,600 | — | — |
| 2019-07-24 | $9.86 | $10.26 | 145,900 | — | — |
| 2019-07-23 | $9.36 | $9.74 | 317,300 | — | — |
| 2019-07-22 | $9.18 | $9.55 | 212,000 | — | — |
| 2019-07-19 | $8.60 | $8.95 | 92,100 | — | — |
| 2019-07-18 | $8.52 | $8.87 | 97,700 | — | — |
| 2019-07-17 | $8.33 | $8.67 | 39,400 | — | — |
| 2019-07-16 | $8.33 | $8.67 | 99,400 | — | — |
| 2019-07-15 | $8.59 | $8.94 | 122,700 | — | — |
| 2019-07-12 | $8.36 | $8.70 | 130,200 | — | — |
| 2019-07-11 | $8.09 | $8.42 | 58,300 | — | — |
| 2019-07-10 | $8.14 | $8.47 | 89,700 | — | — |
| 2019-07-09 | $8.22 | $8.55 | 58,800 | — | — |
| 2019-07-08 | $8.24 | $8.57 | 59,000 | — | — |
| 2019-07-05 | $8.49 | $8.84 | 60,800 | — | — |
| 2019-07-03 | $8.58 | $8.93 | 59,200 | — | — |
| 2019-07-02 | $8.70 | $9.05 | 69,100 | — | — |
| 2019-07-01 | $8.65 | $9.00 | 108,700 | — | — |
| 2019-06-28 | $8.45 | $8.79 | 52,400 | — | — |
| 2019-06-27 | $8.43 | $8.77 | 71,300 | — | — |
| 2019-06-26 | $8.30 | $8.64 | 49,000 | — | — |
| 2019-06-25 | $8.03 | $8.36 | 75,100 | — | — |
| 2019-06-24 | $8.31 | $8.65 | 66,600 | — | — |
| 2019-06-21 | $8.49 | $8.84 | 119,500 | — | — |
| 2019-06-20 | $8.64 | $8.99 | 90,100 | — | — |
| 2019-06-19 | $8.60 | $8.95 | 100,800 | — | — |
| 2019-06-18 | $8.45 | $8.79 | 154,800 | — | — |
| 2019-06-17 | $8.08 | $8.41 | 70,700 | — | — |
| 2019-06-14 | $8.13 | $8.46 | 68,900 | — | — |
| 2019-06-13 | $8.26 | $8.60 | 107,100 | — | — |
| 2019-06-12 | $8.12 | $8.45 | 98,300 | — | — |
| 2019-06-11 | $8.19 | $8.52 | 343,300 | — | — |
| 2019-06-10 | $8.41 | $8.75 | 162,600 | — | — |
| 2019-06-07 | $8.35 | $8.69 | 69,600 | — | — |
| 2019-06-06 | $8.27 | $8.61 | 127,100 | — | — |
| 2019-06-05 | $8.38 | $8.72 | 61,800 | — | — |
| 2019-06-04 | $8.46 | $8.80 | 110,200 | — | — |
| 2019-06-03 | $8.12 | $8.45 | 144,900 | — | — |
| 2019-05-31 | $8.06 | $8.39 | 148,700 | — | — |
| 2019-05-30 | $8.11 | $8.44 | 135,500 | — | — |
| 2019-05-29 | $8.11 | $8.44 | 93,700 | — | — |
| 2019-05-28 | $8.14 | $8.47 | 159,300 | — | — |
| 2019-05-24 | $8.14 | $8.47 | 92,300 | — | — |
| 2019-05-23 | $8.23 | $8.56 | 237,800 | — | — |
| 2019-05-22 | $8.39 | $8.73 | 113,700 | — | — |
| 2019-05-21 | $8.54 | $8.89 | 173,100 | — | — |
| 2019-05-20 | $8.56 | $8.91 | 265,100 | — | — |
| 2019-05-17 | $8.88 | $9.24 | 229,000 | — | — |
| 2019-05-16 | $9.09 | $9.46 | 168,900 | — | — |
| 2019-05-15 | $9.20 | $9.57 | 222,000 | — | — |
| 2019-05-14 | $9.18 | $9.55 | 175,500 | — | — |
| 2019-05-13 | $9.10 | $9.47 | 364,600 | — | — |
| 2019-05-10 | $9.83 | $10.23 | 83,900 | — | — |
| 2019-05-09 | $9.83 | $10.23 | 118,800 | — | — |
| 2019-05-08 | $9.99 | $10.40 | 162,300 | — | — |
| 2019-05-07 | $9.89 | $10.29 | 204,400 | — | — |
| 2019-05-06 | $10.12 | $10.53 | 530,800 | — | — |
| 2019-05-03 | $10.44 | $10.86 | 309,100 | — | — |
| 2019-05-02 | $10.01 | $10.42 | 149,700 | — | — |
| 2019-05-01 | $10.15 | $10.56 | 309,600 | — | — |
| 2019-04-30 | $9.98 | $10.39 | 193,800 | — | — |
| 2019-04-29 | $10.23 | $10.65 | 168,300 | — | — |
| 2019-04-26 | $10.29 | $10.71 | 323,300 | — | — |
| 2019-04-25 | $10.50 | $10.93 | 219,900 | — | — |
| 2019-04-24 | $10.82 | $11.26 | 301,900 | — | — |
| 2019-04-23 | $10.59 | $11.02 | 172,300 | — | — |
| 2019-04-22 | $10.34 | $10.76 | 199,800 | — | — |
| 2019-04-18 | $10.08 | $10.49 | 348,900 | — | — |
| 2019-04-17 | $10.55 | $10.98 | 238,800 | — | — |
| 2019-04-16 | $10.70 | $11.13 | 221,700 | — | — |
| 2019-04-15 | $10.56 | $10.99 | 229,800 | — | — |
| 2019-04-12 | $10.63 | $11.06 | 193,300 | — | — |
| 2019-04-11 | $10.72 | $11.16 | 612,400 | — | — |
| 2019-04-10 | $10.19 | $10.60 | 299,600 | — | — |
| 2019-04-09 | $10.30 | $10.72 | 213,700 | — | — |
| 2019-04-08 | $10.41 | $10.83 | 613,200 | — | — |
| 2019-04-05 | $9.80 | $10.20 | 363,500 | — | — |
| 2019-04-04 | $9.69 | $10.08 | 304,800 | — | — |
| 2019-04-03 | $9.81 | $10.21 | 629,900 | — | — |
| 2019-04-02 | $9.18 | $9.55 | 256,100 | — | — |
| 2019-04-01 | $9.15 | $9.52 | 250,300 | — | — |
| 2019-03-29 | $8.92 | $9.28 | 92,100 | — | — |
| 2019-03-28 | $8.93 | $9.29 | 79,900 | — | — |
| 2019-03-27 | $8.77 | $9.13 | 56,900 | — | — |
| 2019-03-26 | $8.85 | $9.21 | 76,200 | — | — |
| 2019-03-25 | $8.73 | $9.08 | 172,400 | — | — |
| 2019-03-22 | $9.01 | $9.38 | 86,900 | — | — |
| 2019-03-21 | $9.11 | $9.48 | 73,300 | — | — |
| 2019-03-20 | $8.98 | $9.35 | 93,800 | — | — |
| 2019-03-19 | $9.09 | $9.46 | 88,300 | — | — |
| 2019-03-18 | $9.15 | $9.52 | 304,500 | — | — |
| 2019-03-15 | $9.14 | $9.51 | 294,500 | — | — |
| 2019-03-14 | $8.91 | $9.27 | 125,300 | — | — |
| 2019-03-13 | $8.98 | $9.35 | 155,000 | — | — |
| 2019-03-12 | $8.85 | $9.21 | 94,400 | — | — |
| 2019-03-11 | $8.63 | $8.98 | 77,200 | — | — |
| 2019-03-08 | $8.52 | $8.87 | 92,400 | — | — |
| 2019-03-07 | $8.50 | $8.85 | 126,600 | — | — |
| 2019-03-06 | $8.74 | $9.10 | 147,400 | — | — |
| 2019-03-05 | $8.56 | $8.91 | 61,100 | — | — |
| 2019-03-04 | $8.59 | $8.94 | 229,200 | — | — |
| 2019-03-01 | $8.75 | $9.11 | 45,900 | — | — |
| 2019-02-28 | $8.69 | $9.04 | 68,800 | — | — |
| 2019-02-27 | $8.85 | $9.21 | 147,900 | — | — |
| 2019-02-26 | $8.84 | $9.20 | 159,700 | — | — |
| 2019-02-25 | $9.17 | $9.54 | 122,000 | — | — |
| 2019-02-22 | $9.21 | $9.58 | 66,300 | — | — |
| 2019-02-21 | $9.18 | $9.55 | 109,600 | — | — |
| 2019-02-20 | $9.23 | $9.61 | 210,700 | — | — |
| 2019-02-19 | $9.15 | $9.52 | 181,400 | — | — |
| 2019-02-15 | $9.17 | $9.54 | 312,300 | — | — |
| 2019-02-14 | $9.07 | $9.44 | 288,000 | — | — |
| 2019-02-13 | $9.07 | $9.44 | 485,600 | — | — |
| 2019-02-12 | $8.16 | $8.49 | 242,400 | — | — |
| 2019-02-11 | $7.91 | $8.23 | 586,300 | — | — |
| 2019-02-08 | $7.38 | $7.68 | 166,200 | — | — |
| 2019-02-07 | $7.25 | $7.54 | 438,400 | — | — |
| 2019-02-06 | $7.71 | $8.02 | 196,000 | — | — |
| 2019-02-05 | $7.82 | $8.14 | 208,400 | — | — |
| 2019-02-04 | $7.62 | $7.93 | 284,500 | — | — |
| 2019-02-01 | $7.38 | $7.68 | 209,500 | — | — |
| 2019-01-31 | $7.15 | $7.44 | 382,300 | — | — |
| 2019-01-30 | $7.04 | $7.33 | 457,800 | — | — |
| 2019-01-29 | $7.00 | $7.28 | 70,600 | — | — |
| 2019-01-28 | $7.04 | $7.33 | 142,900 | — | — |
| 2019-01-25 | $7.10 | $7.39 | 169,200 | — | — |
| 2019-01-24 | $7.17 | $7.46 | 63,500 | — | — |
| 2019-01-23 | $7.05 | $7.34 | 92,900 | — | — |
| 2019-01-22 | $7.12 | $7.41 | 232,200 | — | — |
| 2019-01-18 | $7.03 | $7.32 | 211,400 | — | — |
| 2019-01-17 | $6.89 | $7.17 | 56,400 | — | — |
| 2019-01-16 | $7.00 | $7.28 | 91,000 | — | — |
| 2019-01-15 | $7.08 | $7.37 | 111,600 | — | — |
| 2019-01-14 | $7.10 | $7.39 | 197,000 | — | — |
| 2019-01-11 | $6.89 | $7.17 | 29,400 | — | — |
| 2019-01-10 | $6.97 | $7.25 | 57,800 | — | — |
| 2019-01-09 | $6.94 | $7.22 | 60,600 | — | — |
| 2019-01-08 | $6.94 | $7.22 | 70,500 | — | — |
| 2019-01-07 | $7.02 | $7.31 | 161,600 | — | — |
| 2019-01-04 | $6.91 | $7.19 | 86,700 | — | — |
| 2019-01-03 | $6.72 | $6.99 | 75,100 | — | — |
| 2019-01-02 | $6.98 | $7.26 | 130,400 | — | — |