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
- 1989-01-03 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 | $11.02 | $11.02 | 190,200 | — | — |
| 2019-12-30 | $11.01 | $11.01 | 294,900 | — | — |
| 2019-12-27 | $11.10 | $11.10 | 437,400 | — | — |
| 2019-12-26 | $11.10 | $11.10 | 175,100 | — | — |
| 2019-12-24 | $11.03 | $11.03 | 152,000 | — | — |
| 2019-12-23 | $10.98 | $10.98 | 295,600 | — | — |
| 2019-12-20 | $10.95 | $10.95 | 667,200 | — | — |
| 2019-12-19 | $11.08 | $11.08 | 342,200 | — | — |
| 2019-12-18 | $11.07 | $11.07 | 314,800 | — | — |
| 2019-12-17 | $11.09 | $11.09 | 273,000 | — | — |
| 2019-12-16 | $11.17 | $11.17 | 195,800 | — | — |
| 2019-12-13 | $11.17 | $11.17 | 379,900 | — | — |
| 2019-12-12 | $11.08 | $11.08 | 686,700 | — | — |
| 2019-12-11 | $11.03 | $11.03 | 443,100 | — | — |
| 2019-12-10 | $11.46 | $11.46 | 202,100 | — | — |
| 2019-12-09 | $11.45 | $11.45 | 208,600 | — | — |
| 2019-12-06 | $11.46 | $11.46 | 223,200 | — | — |
| 2019-12-05 | $11.32 | $11.32 | 158,900 | — | — |
| 2019-12-04 | $11.31 | $11.31 | 136,600 | — | — |
| 2019-12-03 | $11.42 | $11.42 | 138,600 | — | — |
| 2019-12-02 | $11.40 | $11.40 | 125,500 | — | — |
| 2019-11-29 | $11.46 | $11.46 | 117,400 | — | — |
| 2019-11-27 | $11.40 | $11.40 | 111,600 | — | — |
| 2019-11-26 | $11.40 | $11.40 | 284,200 | — | — |
| 2019-11-25 | $11.51 | $11.51 | 120,700 | — | — |
| 2019-11-22 | $11.37 | $11.37 | 183,600 | — | — |
| 2019-11-21 | $11.37 | $11.37 | 148,200 | — | — |
| 2019-11-20 | $11.40 | $11.40 | 324,000 | — | — |
| 2019-11-19 | $11.48 | $11.48 | 228,600 | — | — |
| 2019-11-18 | $11.55 | $11.55 | 259,900 | — | — |
| 2019-11-15 | $11.59 | $11.59 | 167,700 | — | — |
| 2019-11-14 | $11.60 | $11.60 | 83,800 | — | — |
| 2019-11-13 | $11.60 | $11.60 | 202,700 | — | — |
| 2019-11-12 | $11.60 | $11.60 | 108,500 | — | — |
| 2019-11-11 | $11.65 | $11.65 | 78,100 | — | — |
| 2019-11-08 | $11.61 | $11.61 | 145,200 | — | — |
| 2019-11-07 | $11.48 | $11.48 | 222,800 | — | — |
| 2019-11-06 | $11.46 | $11.46 | 142,100 | — | — |
| 2019-11-05 | $11.52 | $11.52 | 88,400 | — | — |
| 2019-11-04 | $11.57 | $11.57 | 184,900 | — | — |
| 2019-11-01 | $11.76 | $11.76 | 106,500 | — | — |
| 2019-10-31 | $11.84 | $11.84 | 127,300 | — | — |
| 2019-10-30 | $11.67 | $11.67 | 195,600 | — | — |
| 2019-10-29 | $11.54 | $11.54 | 305,300 | — | — |
| 2019-10-28 | $11.54 | $11.54 | 158,800 | — | — |
| 2019-10-25 | $11.41 | $11.41 | 42,700 | — | — |
| 2019-10-24 | $11.74 | $11.74 | 103,300 | — | — |
| 2019-10-23 | $11.82 | $11.82 | 111,300 | — | — |
| 2019-10-22 | $11.74 | $11.74 | 60,000 | — | — |
| 2019-10-21 | $11.81 | $11.81 | 113,600 | — | — |
| 2019-10-18 | $11.79 | $11.79 | 94,900 | — | — |
| 2019-10-17 | $11.79 | $11.79 | 93,700 | — | — |
| 2019-10-16 | $11.79 | $11.79 | 235,500 | — | — |
| 2019-10-15 | $11.61 | $11.61 | 111,800 | — | — |
| 2019-10-14 | $12.04 | $12.04 | 61,100 | — | — |
| 2019-10-11 | $12.06 | $12.06 | 68,400 | — | — |
| 2019-10-10 | $12.08 | $12.08 | 30,500 | — | — |
| 2019-10-09 | $12.07 | $12.07 | 54,900 | — | — |
| 2019-10-08 | $12.04 | $12.04 | 37,000 | — | — |
| 2019-10-07 | $12.04 | $12.04 | 43,200 | — | — |
| 2019-10-04 | $12.22 | $12.22 | 51,700 | — | — |
| 2019-10-03 | $12.08 | $12.08 | 114,800 | — | — |
| 2019-10-02 | $12.04 | $12.04 | 117,900 | — | — |
| 2019-10-01 | $12.24 | $12.24 | 137,000 | — | — |
| 2019-09-30 | $12.49 | $12.49 | 132,900 | — | — |
| 2019-09-27 | $12.62 | $12.62 | 105,500 | — | — |
| 2019-09-26 | $12.77 | $12.77 | 63,000 | — | — |
| 2019-09-25 | $12.81 | $12.81 | 76,400 | — | — |
| 2019-09-24 | $12.76 | $12.76 | 45,000 | — | — |
| 2019-09-23 | $12.73 | $12.73 | 43,700 | — | — |
| 2019-09-20 | $12.73 | $12.73 | 276,700 | — | — |
| 2019-09-19 | $12.74 | $12.74 | 68,000 | — | — |
| 2019-09-18 | $12.51 | $12.51 | 71,200 | — | — |
| 2019-09-17 | $12.44 | $12.44 | 47,700 | — | — |
| 2019-09-16 | $11.97 | $11.97 | 86,000 | — | — |
| 2019-09-13 | $11.99 | $11.99 | 109,200 | — | — |
| 2019-09-12 | $11.88 | $11.88 | 86,800 | — | — |
| 2019-09-11 | $11.77 | $11.77 | 137,300 | — | — |
| 2019-09-10 | $11.88 | $11.88 | 143,700 | — | — |
| 2019-09-09 | $11.87 | $11.87 | 61,500 | — | — |
| 2019-09-06 | $11.79 | $11.79 | 66,500 | — | — |
| 2019-09-05 | $11.70 | $11.70 | 130,800 | — | — |
| 2019-09-04 | $11.56 | $11.56 | 100,900 | — | — |
| 2019-09-03 | $11.68 | $11.68 | 94,200 | — | — |
| 2019-08-30 | $11.51 | $11.51 | 259,200 | — | — |
| 2019-08-29 | $11.17 | $11.17 | 114,300 | — | — |
| 2019-08-28 | $11.82 | $11.82 | 124,500 | — | — |
| 2019-08-27 | $12.56 | $12.56 | 331,500 | — | — |
| 2019-08-26 | $12.88 | $12.88 | 132,500 | — | — |
| 2019-08-23 | $12.90 | $12.90 | 82,600 | — | — |
| 2019-08-22 | $12.93 | $12.93 | 128,600 | — | — |
| 2019-08-21 | $13.03 | $13.03 | 52,400 | — | — |
| 2019-08-20 | $12.95 | $12.95 | 59,600 | — | — |
| 2019-08-19 | $13.00 | $13.00 | 81,000 | — | — |
| 2019-08-16 | $12.92 | $12.92 | 158,500 | — | — |
| 2019-08-15 | $12.58 | $12.58 | 90,400 | — | — |
| 2019-08-14 | $12.32 | $12.32 | 230,300 | — | — |
| 2019-08-13 | $12.39 | $12.39 | 126,300 | — | — |
| 2019-08-12 | $12.38 | $12.38 | 92,300 | — | — |
| 2019-08-09 | $12.40 | $12.40 | 138,300 | — | — |
| 2019-08-08 | $12.42 | $12.42 | 107,900 | — | — |
| 2019-08-07 | $12.07 | $12.07 | 72,200 | — | — |
| 2019-08-06 | $11.90 | $11.90 | 159,300 | — | — |
| 2019-08-05 | $11.98 | $11.98 | 142,000 | — | — |
| 2019-08-02 | $11.94 | $11.94 | 134,500 | — | — |
| 2019-08-01 | $11.65 | $11.65 | 554,400 | — | — |
| 2019-07-31 | $10.82 | $10.82 | 138,000 | — | — |
| 2019-07-30 | $10.75 | $10.75 | 61,900 | — | — |
| 2019-07-29 | $10.52 | $10.52 | 42,500 | — | — |
| 2019-07-26 | $10.60 | $10.60 | 57,800 | — | — |
| 2019-07-25 | $10.50 | $10.50 | 116,700 | — | — |
| 2019-07-24 | $10.56 | $10.56 | 165,000 | — | — |
| 2019-07-23 | $10.46 | $10.46 | 78,200 | — | — |
| 2019-07-22 | $10.52 | $10.52 | 124,600 | — | — |
| 2019-07-19 | $10.61 | $10.61 | 135,700 | — | — |
| 2019-07-18 | $10.61 | $10.61 | 122,600 | — | — |
| 2019-07-17 | $10.60 | $10.60 | 140,100 | — | — |
| 2019-07-16 | $10.61 | $10.61 | 361,600 | — | — |
| 2019-07-15 | $10.61 | $10.61 | 510,100 | — | — |
| 2019-07-12 | $10.94 | $10.94 | 461,400 | — | — |
| 2019-07-11 | $11.00 | $11.00 | 2,132,800 | — | — |
| 2019-07-10 | $12.80 | $12.80 | 217,500 | — | — |
| 2019-07-09 | $12.63 | $12.63 | 99,200 | — | — |
| 2019-07-08 | $12.57 | $12.57 | 176,900 | — | — |
| 2019-07-05 | $12.31 | $12.31 | 95,800 | — | — |
| 2019-07-03 | $12.28 | $12.28 | 77,900 | — | — |
| 2019-07-02 | $11.99 | $11.99 | 233,900 | — | — |
| 2019-07-01 | $11.82 | $11.82 | 139,700 | — | — |
| 2019-06-28 | $11.25 | $11.25 | 1,044,700 | — | — |
| 2019-06-27 | $10.94 | $10.94 | 141,800 | — | — |
| 2019-06-26 | $10.83 | $10.83 | 142,900 | — | — |
| 2019-06-25 | $10.73 | $10.73 | 120,500 | — | — |
| 2019-06-24 | $10.73 | $10.73 | 182,600 | — | — |
| 2019-06-21 | $10.66 | $10.66 | 139,200 | — | — |
| 2019-06-20 | $10.51 | $10.51 | 131,900 | — | — |
| 2019-06-19 | $10.36 | $10.36 | 78,300 | — | — |
| 2019-06-18 | $10.34 | $10.34 | 123,400 | — | — |
| 2019-06-17 | $10.32 | $10.32 | 101,100 | — | — |
| 2019-06-14 | $10.25 | $10.25 | 173,000 | — | — |
| 2019-06-13 | $10.24 | $10.24 | 238,800 | — | — |
| 2019-06-12 | $10.20 | $10.20 | 211,800 | — | — |
| 2019-06-11 | $10.22 | $10.22 | 186,400 | — | — |
| 2019-06-10 | $10.14 | $10.14 | 196,100 | — | — |
| 2019-06-07 | $10.16 | $10.16 | 196,800 | — | — |
| 2019-06-06 | $10.24 | $10.24 | 236,000 | — | — |
| 2019-06-05 | $10.23 | $10.23 | 176,000 | — | — |
| 2019-06-04 | $10.29 | $10.29 | 131,800 | — | — |
| 2019-06-03 | $10.31 | $10.31 | 178,500 | — | — |
| 2019-05-31 | $10.38 | $10.38 | 255,200 | — | — |
| 2019-05-30 | $10.39 | $10.39 | 135,100 | — | — |
| 2019-05-29 | $10.38 | $10.38 | 138,200 | — | — |
| 2019-05-28 | $10.42 | $10.42 | 85,200 | — | — |
| 2019-05-24 | $10.40 | $10.40 | 154,100 | — | — |
| 2019-05-23 | $10.41 | $10.41 | 124,700 | — | — |
| 2019-05-22 | $10.60 | $10.60 | 287,800 | — | — |
| 2019-05-21 | $10.60 | $10.60 | 251,300 | — | — |
| 2019-05-20 | $10.71 | $10.71 | 105,900 | — | — |
| 2019-05-17 | $10.80 | $10.80 | 192,100 | — | — |
| 2019-05-16 | $10.82 | $10.82 | 109,600 | — | — |
| 2019-05-15 | $10.65 | $10.65 | 92,000 | — | — |
| 2019-05-14 | $10.60 | $10.60 | 128,700 | — | — |
| 2019-05-13 | $10.27 | $10.27 | 98,700 | — | — |
| 2019-05-10 | $10.27 | $10.27 | 56,900 | — | — |
| 2019-05-09 | $10.23 | $10.23 | 48,700 | — | — |
| 2019-05-08 | $10.24 | $10.24 | 31,900 | — | — |
| 2019-05-07 | $10.22 | $10.22 | 74,400 | — | — |
| 2019-05-06 | $10.21 | $10.21 | 110,200 | — | — |
| 2019-05-03 | $10.23 | $10.23 | 79,400 | — | — |
| 2019-05-02 | $10.15 | $10.15 | 55,000 | — | — |
| 2019-05-01 | $10.12 | $10.12 | 48,200 | — | — |
| 2019-04-30 | $10.24 | $10.24 | 105,200 | — | — |
| 2019-04-29 | $10.20 | $10.20 | 76,500 | — | — |
| 2019-04-26 | $10.15 | $10.15 | 124,600 | — | — |
| 2019-04-25 | $9.97 | $9.97 | 91,200 | — | — |
| 2019-04-24 | $9.83 | $9.83 | 123,600 | — | — |
| 2019-04-23 | $9.81 | $9.81 | 120,900 | — | — |
| 2019-04-22 | $9.79 | $9.79 | 52,700 | — | — |
| 2019-04-18 | $9.83 | $9.83 | 155,400 | — | — |
| 2019-04-17 | $9.81 | $9.81 | 144,000 | — | — |
| 2019-04-16 | $9.78 | $9.78 | 219,200 | — | — |
| 2019-04-15 | $9.73 | $9.73 | 207,900 | — | — |
| 2019-04-12 | $9.68 | $9.68 | 256,100 | — | — |
| 2019-04-11 | $9.46 | $9.46 | 59,700 | — | — |
| 2019-04-10 | $9.49 | $9.49 | 120,200 | — | — |
| 2019-04-09 | $9.53 | $9.53 | 63,800 | — | — |
| 2019-04-08 | $9.54 | $9.54 | 109,700 | — | — |
| 2019-04-05 | $9.65 | $9.65 | 247,300 | — | — |
| 2019-04-04 | $9.50 | $9.50 | 118,500 | — | — |
| 2019-04-03 | $9.45 | $9.45 | 127,700 | — | — |
| 2019-04-02 | $9.48 | $9.48 | 66,900 | — | — |
| 2019-04-01 | $9.49 | $9.49 | 63,300 | — | — |
| 2019-03-29 | $9.68 | $9.68 | 201,700 | — | — |
| 2019-03-28 | $9.60 | $9.60 | 116,300 | — | — |
| 2019-03-27 | $9.69 | $9.69 | 161,700 | — | — |
| 2019-03-26 | $9.69 | $9.69 | 189,400 | — | — |
| 2019-03-25 | $9.56 | $9.56 | 77,600 | — | — |
| 2019-03-22 | $9.57 | $9.57 | 113,700 | — | — |
| 2019-03-21 | $9.61 | $9.61 | 129,700 | — | — |
| 2019-03-20 | $9.53 | $9.53 | 241,100 | — | — |
| 2019-03-19 | $9.24 | $9.24 | 416,300 | — | — |
| 2019-03-18 | $9.60 | $9.60 | 381,800 | — | — |
| 2019-03-15 | $9.66 | $9.66 | 284,800 | — | — |
| 2019-03-14 | $9.83 | $9.83 | 244,500 | — | — |
| 2019-03-13 | $9.84 | $9.84 | 182,800 | — | — |
| 2019-03-12 | $9.93 | $9.93 | 69,300 | — | — |
| 2019-03-11 | $9.81 | $9.81 | 83,400 | — | — |
| 2019-03-08 | $9.70 | $9.70 | 140,600 | — | — |
| 2019-03-07 | $9.74 | $9.74 | 205,400 | — | — |
| 2019-03-06 | $9.79 | $9.79 | 97,300 | — | — |
| 2019-03-05 | $9.91 | $9.91 | 101,400 | — | — |
| 2019-03-04 | $9.81 | $9.81 | 97,900 | — | — |
| 2019-03-01 | $9.90 | $9.90 | 65,300 | — | — |
| 2019-02-28 | $9.83 | $9.83 | 158,900 | — | — |
| 2019-02-27 | $9.75 | $9.75 | 87,000 | — | — |
| 2019-02-26 | $9.85 | $9.85 | 147,700 | — | — |
| 2019-02-25 | $9.94 | $9.94 | 235,400 | — | — |
| 2019-02-22 | $10.00 | $10.00 | 77,100 | — | — |
| 2019-02-21 | $9.95 | $9.95 | 196,100 | — | — |
| 2019-02-20 | $10.04 | $10.04 | 107,200 | — | — |
| 2019-02-19 | $10.02 | $10.02 | 56,500 | — | — |
| 2019-02-15 | $10.00 | $10.00 | 195,500 | — | — |
| 2019-02-14 | $10.08 | $10.08 | 93,400 | — | — |
| 2019-02-13 | $9.92 | $9.92 | 97,400 | — | — |
| 2019-02-12 | $10.14 | $10.14 | 71,300 | — | — |
| 2019-02-11 | $10.24 | $10.24 | 235,500 | — | — |
| 2019-02-08 | $10.20 | $10.20 | 149,300 | — | — |
| 2019-02-07 | $10.22 | $10.22 | 77,000 | — | — |
| 2019-02-06 | $9.92 | $9.92 | 60,700 | — | — |
| 2019-02-05 | $10.11 | $10.11 | 90,700 | — | — |
| 2019-02-04 | $10.29 | $10.29 | 74,100 | — | — |
| 2019-02-01 | $10.25 | $10.25 | 90,400 | — | — |
| 2019-01-31 | $10.30 | $10.30 | 98,700 | — | — |
| 2019-01-30 | $10.20 | $10.20 | 53,800 | — | — |
| 2019-01-29 | $10.07 | $10.07 | 69,000 | — | — |
| 2019-01-28 | $10.01 | $10.01 | 33,300 | — | — |
| 2019-01-25 | $10.25 | $10.25 | 72,300 | — | — |
| 2019-01-24 | $10.26 | $10.26 | 48,500 | — | — |
| 2019-01-23 | $10.20 | $10.20 | 120,700 | — | — |
| 2019-01-22 | $10.22 | $10.22 | 101,300 | — | — |
| 2019-01-18 | $10.09 | $10.09 | 150,500 | — | — |
| 2019-01-17 | $10.04 | $10.04 | 111,600 | — | — |
| 2019-01-16 | $10.18 | $10.18 | 75,000 | — | — |
| 2019-01-15 | $10.18 | $10.18 | 73,400 | — | — |
| 2019-01-14 | $10.07 | $10.07 | 55,200 | — | — |
| 2019-01-11 | $10.20 | $10.20 | 115,300 | — | — |
| 2019-01-10 | $10.29 | $10.29 | 60,900 | — | — |
| 2019-01-09 | $10.29 | $10.29 | 47,000 | — | — |
| 2019-01-08 | $10.35 | $10.35 | 60,300 | — | — |
| 2019-01-07 | $10.30 | $10.30 | 51,300 | — | — |
| 2019-01-04 | $10.38 | $10.38 | 246,700 | — | — |
| 2019-01-03 | $10.11 | $10.11 | 103,200 | — | — |
| 2019-01-02 | $10.26 | $10.26 | 66,800 | — | — |