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
- 1998-05-27 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 | $13.53 | $13.71 | 65,230 | — | — |
| 2019-12-30 | $13.59 | $13.77 | 88,376 | — | — |
| 2019-12-27 | $13.66 | $13.84 | 73,046 | — | — |
| 2019-12-26 | $13.87 | $14.05 | 72,645 | — | — |
| 2019-12-24 | $13.81 | $13.99 | 31,964 | — | — |
| 2019-12-23 | $13.79 | $13.97 | 69,439 | — | — |
| 2019-12-20 | $13.71 | $13.89 | 138,577 | — | — |
| 2019-12-19 | $13.68 | $13.86 | 89,879 | — | — |
| 2019-12-18 | $14.02 | $14.20 | 121,042 | — | — |
| 2019-12-17 | $13.78 | $13.96 | 104,909 | — | — |
| 2019-12-16 | $13.62 | $13.80 | 77,455 | — | — |
| 2019-12-13 | $13.47 | $13.65 | 85,671 | — | — |
| 2019-12-12 | $13.44 | $13.62 | 93,587 | — | — |
| 2019-12-11 | $12.87 | $13.04 | 128,657 | — | — |
| 2019-12-10 | $12.70 | $12.87 | 121,342 | — | — |
| 2019-12-09 | $12.39 | $12.55 | 110,220 | — | — |
| 2019-12-06 | $12.34 | $12.50 | 145,290 | — | — |
| 2019-12-05 | $12.19 | $12.34 | 84,669 | — | — |
| 2019-12-04 | $12.18 | $12.33 | 146,492 | — | — |
| 2019-12-03 | $12.09 | $12.24 | 163,727 | — | — |
| 2019-12-02 | $12.27 | $12.43 | 181,462 | — | — |
| 2019-11-29 | $12.56 | $12.73 | 67,936 | — | — |
| 2019-11-27 | $12.60 | $12.77 | 74,449 | — | — |
| 2019-11-26 | $12.54 | $12.71 | 92,384 | — | — |
| 2019-11-25 | $12.44 | $12.60 | 128,557 | — | — |
| 2019-11-22 | $12.10 | $12.25 | 120,240 | — | — |
| 2019-11-21 | $12.03 | $12.18 | 102,304 | — | — |
| 2019-11-20 | $12.09 | $12.24 | 124,549 | — | — |
| 2019-11-19 | $12.21 | $12.36 | 100,300 | — | — |
| 2019-11-18 | $12.30 | $12.46 | 87,274 | — | — |
| 2019-11-15 | $12.14 | $12.29 | 124,649 | — | — |
| 2019-11-14 | $12.09 | $12.24 | 94,288 | — | — |
| 2019-11-13 | $11.91 | $12.06 | 148,296 | — | — |
| 2019-11-12 | $11.74 | $11.89 | 200,801 | — | — |
| 2019-11-11 | $11.80 | $11.95 | 169,438 | — | — |
| 2019-11-08 | $11.83 | $11.98 | 212,023 | — | — |
| 2019-11-07 | $11.72 | $11.87 | 263,125 | — | — |
| 2019-11-06 | $11.66 | $11.78 | 471,641 | — | — |
| 2019-11-05 | $11.54 | $11.66 | 687,873 | — | — |
| 2019-11-04 | $12.50 | $12.64 | 153,907 | — | — |
| 2019-11-01 | $12.34 | $12.47 | 369,638 | — | — |
| 2019-10-31 | $12.72 | $12.86 | 246,191 | — | — |
| 2019-10-30 | $12.67 | $12.81 | 336,772 | — | — |
| 2019-10-29 | $12.35 | $12.48 | 92,585 | — | — |
| 2019-10-28 | $12.07 | $12.20 | 77,755 | — | — |
| 2019-10-25 | $11.99 | $12.12 | 79,759 | — | — |
| 2019-10-24 | $12.10 | $12.23 | 48,898 | — | — |
| 2019-10-23 | $12.10 | $12.23 | 56,914 | — | — |
| 2019-10-22 | $12.08 | $12.21 | 69,038 | — | — |
| 2019-10-21 | $12.18 | $12.31 | 92,284 | — | — |
| 2019-10-18 | $12.15 | $12.28 | 184,969 | — | — |
| 2019-10-17 | $12.37 | $12.50 | 185,170 | — | — |
| 2019-10-16 | $12.11 | $12.24 | 314,227 | — | — |
| 2019-10-15 | $11.52 | $11.64 | 96,092 | — | — |
| 2019-10-14 | $11.72 | $11.84 | 117,935 | — | — |
| 2019-10-11 | $11.80 | $11.92 | 177,053 | — | — |
| 2019-10-10 | $11.24 | $11.36 | 125,450 | — | — |
| 2019-10-09 | $11.17 | $11.29 | 79,459 | — | — |
| 2019-10-08 | $11.03 | $11.15 | 91,382 | — | — |
| 2019-10-07 | $11.30 | $11.42 | 71,843 | — | — |
| 2019-10-04 | $11.28 | $11.40 | 112,024 | — | — |
| 2019-10-03 | $11.28 | $11.40 | 76,152 | — | — |
| 2019-10-02 | $11.46 | $11.58 | 99,499 | — | — |
| 2019-10-01 | $11.47 | $11.59 | 77,154 | — | — |
| 2019-09-30 | $11.71 | $11.83 | 266,833 | — | — |
| 2019-09-27 | $11.55 | $11.67 | 76,152 | — | — |
| 2019-09-26 | $11.57 | $11.69 | 121,242 | — | — |
| 2019-09-25 | $11.63 | $11.75 | 88,577 | — | — |
| 2019-09-24 | $11.42 | $11.54 | 113,627 | — | — |
| 2019-09-23 | $11.61 | $11.73 | 77,755 | — | — |
| 2019-09-20 | $11.79 | $11.91 | 265,029 | — | — |
| 2019-09-19 | $11.63 | $11.75 | 89,078 | — | — |
| 2019-09-18 | $11.66 | $11.78 | 292,684 | — | — |
| 2019-09-17 | $11.66 | $11.78 | 149,198 | — | — |
| 2019-09-16 | $11.57 | $11.69 | 136,873 | — | — |
| 2019-09-13 | $12.21 | $12.34 | 109,118 | — | — |
| 2019-09-12 | $12.02 | $12.15 | 182,765 | — | — |
| 2019-09-11 | $11.84 | $11.96 | 123,246 | — | — |
| 2019-09-10 | $11.52 | $11.64 | 96,092 | — | — |
| 2019-09-09 | $11.32 | $11.44 | 77,655 | — | — |
| 2019-09-06 | $11.22 | $11.34 | 90,781 | — | — |
| 2019-09-05 | $11.46 | $11.58 | 100,400 | — | — |
| 2019-09-04 | $11.23 | $11.35 | 70,741 | — | — |
| 2019-09-03 | $10.94 | $11.06 | 250,400 | — | — |
| 2019-08-30 | $10.99 | $11.11 | 239,979 | — | — |
| 2019-08-29 | $11.05 | $11.17 | 105,010 | — | — |
| 2019-08-28 | $10.74 | $10.86 | 255,109 | — | — |
| 2019-08-27 | $10.58 | $10.69 | 170,440 | — | — |
| 2019-08-26 | $10.70 | $10.81 | 264,027 | — | — |
| 2019-08-23 | $10.74 | $10.86 | 235,971 | — | — |
| 2019-08-22 | $10.82 | $10.94 | 101,503 | — | — |
| 2019-08-21 | $10.75 | $10.87 | 113,527 | — | — |
| 2019-08-20 | $10.93 | $11.05 | 234,568 | — | — |
| 2019-08-19 | $10.77 | $10.89 | 250,801 | — | — |
| 2019-08-16 | $10.67 | $10.78 | 307,414 | — | — |
| 2019-08-15 | $10.84 | $10.96 | 341,682 | — | — |
| 2019-08-14 | $11.06 | $11.18 | 152,404 | — | — |
| 2019-08-13 | $11.22 | $11.34 | 120,440 | — | — |
| 2019-08-12 | $10.98 | $11.10 | 275,149 | — | — |
| 2019-08-09 | $10.98 | $11.10 | 212,925 | — | — |
| 2019-08-08 | $11.22 | $11.34 | 188,276 | — | — |
| 2019-08-07 | $11.11 | $11.23 | 442,483 | — | — |
| 2019-08-06 | $11.48 | $11.60 | 1,069,334 | — | — |
| 2019-08-05 | $13.34 | $13.49 | 312,624 | — | — |
| 2019-08-02 | $13.98 | $14.13 | 108,416 | — | — |
| 2019-08-01 | $13.97 | $14.10 | 166,031 | — | — |
| 2019-07-31 | $14.34 | $14.47 | 126,553 | — | — |
| 2019-07-30 | $14.43 | $14.56 | 175,450 | — | — |
| 2019-07-29 | $14.32 | $14.45 | 136,172 | — | — |
| 2019-07-26 | $14.14 | $14.27 | 80,861 | — | — |
| 2019-07-25 | $14.00 | $14.13 | 99,699 | — | — |
| 2019-07-24 | $14.47 | $14.60 | 171,442 | — | — |
| 2019-07-23 | $14.34 | $14.47 | 70,040 | — | — |
| 2019-07-22 | $14.19 | $14.32 | 116,032 | — | — |
| 2019-07-19 | $14.48 | $14.61 | 134,869 | — | — |
| 2019-07-18 | $14.37 | $14.50 | 71,944 | — | — |
| 2019-07-17 | $14.67 | $14.80 | 205,210 | — | — |
| 2019-07-16 | $14.47 | $14.60 | 116,032 | — | — |
| 2019-07-15 | $14.42 | $14.55 | 135,170 | — | — |
| 2019-07-12 | $14.39 | $14.52 | 231,662 | — | — |
| 2019-07-11 | $13.75 | $13.88 | 165,831 | — | — |
| 2019-07-10 | $13.97 | $14.10 | 197,494 | — | — |
| 2019-07-09 | $14.29 | $14.42 | 735,468 | — | — |
| 2019-07-08 | $14.43 | $14.56 | 153,707 | — | — |
| 2019-07-05 | $14.49 | $14.62 | 51,202 | — | — |
| 2019-07-03 | $14.50 | $14.63 | 73,146 | — | — |
| 2019-07-02 | $14.34 | $14.47 | 101,202 | — | — |
| 2019-07-01 | $14.30 | $14.43 | 138,476 | — | — |
| 2019-06-28 | $14.41 | $14.54 | 783,464 | — | — |
| 2019-06-27 | $14.28 | $14.41 | 190,681 | — | — |
| 2019-06-26 | $13.87 | $14.00 | 170,941 | — | — |
| 2019-06-25 | $13.90 | $14.03 | 321,542 | — | — |
| 2019-06-24 | $13.89 | $14.02 | 419,537 | — | — |
| 2019-06-21 | $14.07 | $14.20 | 125,851 | — | — |
| 2019-06-20 | $13.81 | $13.94 | 110,721 | — | — |
| 2019-06-19 | $13.68 | $13.81 | 55,811 | — | — |
| 2019-06-18 | $13.62 | $13.75 | 205,610 | — | — |
| 2019-06-17 | $13.47 | $13.60 | 73,046 | — | — |
| 2019-06-14 | $13.53 | $13.66 | 74,048 | — | — |
| 2019-06-13 | $13.56 | $13.69 | 76,352 | — | — |
| 2019-06-12 | $13.33 | $13.45 | 82,966 | — | — |
| 2019-06-11 | $13.21 | $13.33 | 96,994 | — | — |
| 2019-06-10 | $13.14 | $13.26 | 73,547 | — | — |
| 2019-06-07 | $13.10 | $13.22 | 53,106 | — | — |
| 2019-06-06 | $12.95 | $13.07 | 58,316 | — | — |
| 2019-06-05 | $13.18 | $13.30 | 154,508 | — | — |
| 2019-06-04 | $12.86 | $12.98 | 68,938 | — | — |
| 2019-06-03 | $12.67 | $12.79 | 91,483 | — | — |
| 2019-05-31 | $12.72 | $12.84 | 241,682 | — | — |
| 2019-05-30 | $13.04 | $13.16 | 87,875 | — | — |
| 2019-05-29 | $13.01 | $13.13 | 171,041 | — | — |
| 2019-05-28 | $13.18 | $13.30 | 114,929 | — | — |
| 2019-05-24 | $13.24 | $13.36 | 78,958 | — | — |
| 2019-05-23 | $13.26 | $13.38 | 76,653 | — | — |
| 2019-05-22 | $13.47 | $13.60 | 78,958 | — | — |
| 2019-05-21 | $13.49 | $13.62 | 105,811 | — | — |
| 2019-05-20 | $13.37 | $13.49 | 96,292 | — | — |
| 2019-05-17 | $13.59 | $13.72 | 99,699 | — | — |
| 2019-05-16 | $13.80 | $13.93 | 79,158 | — | — |
| 2019-05-15 | $13.74 | $13.87 | 169,238 | — | — |
| 2019-05-14 | $13.63 | $13.76 | 163,426 | — | — |
| 2019-05-13 | $13.40 | $13.52 | 216,532 | — | — |
| 2019-05-10 | $13.76 | $13.89 | 138,376 | — | — |
| 2019-05-09 | $13.76 | $13.89 | 121,543 | — | — |
| 2019-05-08 | $14.26 | $14.39 | 303,806 | — | — |
| 2019-05-07 | $14.55 | $14.68 | 514,928 | — | — |
| 2019-05-06 | $13.58 | $13.71 | 160,320 | — | — |
| 2019-05-03 | $13.80 | $13.93 | 95,691 | — | — |
| 2019-05-02 | $13.77 | $13.90 | 106,813 | — | — |
| 2019-05-01 | $13.70 | $13.80 | 486,070 | — | — |
| 2019-04-30 | $13.39 | $13.49 | 85,771 | — | — |
| 2019-04-29 | $13.57 | $13.67 | 169,238 | — | — |
| 2019-04-26 | $13.54 | $13.64 | 85,571 | — | — |
| 2019-04-25 | $13.19 | $13.29 | 127,454 | — | — |
| 2019-04-24 | $13.06 | $13.16 | 92,785 | — | — |
| 2019-04-23 | $12.98 | $13.08 | 304,909 | — | — |
| 2019-04-22 | $12.76 | $12.86 | 124,549 | — | — |
| 2019-04-18 | $12.79 | $12.89 | 179,759 | — | — |
| 2019-04-17 | $13.15 | $13.25 | 91,984 | — | — |
| 2019-04-16 | $13.60 | $13.70 | 134,569 | — | — |
| 2019-04-15 | $13.29 | $13.39 | 124,448 | — | — |
| 2019-04-12 | $13.24 | $13.34 | 178,556 | — | — |
| 2019-04-11 | $13.00 | $13.10 | 121,943 | — | — |
| 2019-04-10 | $12.83 | $12.93 | 73,948 | — | — |
| 2019-04-09 | $12.48 | $12.57 | 149,098 | — | — |
| 2019-04-08 | $12.58 | $12.68 | 46,593 | — | — |
| 2019-04-05 | $12.66 | $12.76 | 144,188 | — | — |
| 2019-04-04 | $12.63 | $12.73 | 86,673 | — | — |
| 2019-04-03 | $12.73 | $12.83 | 114,929 | — | — |
| 2019-04-02 | $12.95 | $13.05 | 97,194 | — | — |
| 2019-04-01 | $12.76 | $12.86 | 193,887 | — | — |
| 2019-03-29 | $12.78 | $12.88 | 177,655 | — | — |
| 2019-03-28 | $12.77 | $12.87 | 211,622 | — | — |
| 2019-03-27 | $12.94 | $13.04 | 609,416 | — | — |
| 2019-03-26 | $12.14 | $12.22 | 181,562 | — | — |
| 2019-03-25 | $11.78 | $11.86 | 85,571 | — | — |
| 2019-03-22 | $11.65 | $11.73 | 86,473 | — | — |
| 2019-03-21 | $12.21 | $12.29 | 104,208 | — | — |
| 2019-03-20 | $12.07 | $12.15 | 86,272 | — | — |
| 2019-03-19 | $12.07 | $12.15 | 88,978 | — | — |
| 2019-03-18 | $12.08 | $12.16 | 84,669 | — | — |
| 2019-03-15 | $11.79 | $11.87 | 161,021 | — | — |
| 2019-03-14 | $11.83 | $11.91 | 49,599 | — | — |
| 2019-03-13 | $11.88 | $11.96 | 69,238 | — | — |
| 2019-03-12 | $11.88 | $11.96 | 62,324 | — | — |
| 2019-03-11 | $11.72 | $11.80 | 71,944 | — | — |
| 2019-03-08 | $11.74 | $11.82 | 76,352 | — | — |
| 2019-03-07 | $11.62 | $11.70 | 79,158 | — | — |
| 2019-03-06 | $11.79 | $11.87 | 124,949 | — | — |
| 2019-03-05 | $11.95 | $12.03 | 203,005 | — | — |
| 2019-03-04 | $12.16 | $12.24 | 249,698 | — | — |
| 2019-03-01 | $12.45 | $12.53 | 107,314 | — | — |
| 2019-02-28 | $12.16 | $12.24 | 78,757 | — | — |
| 2019-02-27 | $12.01 | $12.09 | 78,256 | — | — |
| 2019-02-26 | $11.77 | $11.85 | 136,272 | — | — |
| 2019-02-25 | $11.84 | $11.92 | 126,152 | — | — |
| 2019-02-22 | $11.78 | $11.86 | 70,541 | — | — |
| 2019-02-21 | $11.72 | $11.80 | 70,140 | — | — |
| 2019-02-20 | $11.69 | $11.77 | 93,887 | — | — |
| 2019-02-19 | $11.55 | $11.63 | 166,132 | — | — |
| 2019-02-15 | $11.31 | $11.39 | 239,779 | — | — |
| 2019-02-14 | $11.22 | $11.30 | 97,394 | — | — |
| 2019-02-13 | $11.12 | $11.20 | 188,777 | — | — |
| 2019-02-12 | $11.16 | $11.24 | 185,971 | — | — |
| 2019-02-11 | $10.88 | $10.96 | 91,382 | — | — |
| 2019-02-08 | $10.84 | $10.92 | 81,563 | — | — |
| 2019-02-07 | $10.91 | $10.99 | 60,922 | — | — |
| 2019-02-06 | $10.88 | $10.96 | 318,035 | — | — |
| 2019-02-05 | $11.03 | $11.11 | 122,745 | — | — |
| 2019-02-04 | $10.98 | $11.06 | 103,607 | — | — |
| 2019-02-01 | $11.03 | $11.11 | 142,484 | — | — |
| 2019-01-31 | $11.17 | $11.25 | 350,099 | — | — |
| 2019-01-30 | $11.17 | $11.25 | 805,408 | — | — |
| 2019-01-29 | $10.69 | $10.77 | 127,555 | — | — |
| 2019-01-28 | $10.88 | $10.96 | 103,406 | — | — |
| 2019-01-25 | $11.16 | $11.21 | 137,775 | — | — |
| 2019-01-24 | $10.91 | $10.96 | 258,015 | — | — |
| 2019-01-23 | $11.20 | $11.25 | 135,270 | — | — |
| 2019-01-22 | $10.86 | $10.91 | 487,373 | — | — |
| 2019-01-18 | $10.15 | $10.20 | 68,336 | — | — |
| 2019-01-17 | $10.19 | $10.24 | 55,411 | — | — |
| 2019-01-16 | $10.07 | $10.12 | 34,068 | — | — |
| 2019-01-15 | $10.11 | $10.16 | 62,024 | — | — |
| 2019-01-14 | $9.92 | $9.97 | 74,348 | — | — |
| 2019-01-11 | $10.05 | $10.10 | 77,254 | — | — |
| 2019-01-10 | $10.27 | $10.32 | 49,499 | — | — |
| 2019-01-09 | $10.36 | $10.41 | 59,118 | — | — |
| 2019-01-08 | $10.28 | $10.33 | 109,218 | — | — |
| 2019-01-07 | $10.19 | $10.24 | 123,747 | — | — |
| 2019-01-04 | $10.13 | $10.18 | 84,769 | — | — |
| 2019-01-03 | $10.01 | $10.06 | 69,439 | — | — |
| 2019-01-02 | $10.25 | $10.30 | 112,825 | — | — |