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
- 2015-01-26 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 | $12.54 | $16.45 | 817,400 | — | — |
| 2019-12-30 | $12.28 | $16.11 | 2,035,500 | — | — |
| 2019-12-27 | $12.18 | $15.98 | 1,524,700 | — | — |
| 2019-12-26 | $12.30 | $16.14 | 836,000 | — | — |
| 2019-12-24 | $12.25 | $16.07 | 710,200 | — | — |
| 2019-12-23 | $12.25 | $16.07 | 1,873,100 | — | — |
| 2019-12-20 | $12.04 | $15.79 | 1,737,500 | — | — |
| 2019-12-19 | $12.24 | $16.06 | 2,078,900 | — | — |
| 2019-12-18 | $11.52 | $15.11 | 1,363,200 | — | — |
| 2019-12-17 | $11.43 | $14.99 | 1,294,300 | — | — |
| 2019-12-16 | $11.57 | $15.18 | 2,047,800 | — | — |
| 2019-12-13 | $11.45 | $15.02 | 1,204,400 | — | — |
| 2019-12-12 | $11.25 | $14.76 | 2,358,800 | — | — |
| 2019-12-11 | $11.26 | $14.77 | 1,757,600 | — | — |
| 2019-12-10 | $11.24 | $14.75 | 953,300 | — | — |
| 2019-12-09 | $11.14 | $14.61 | 1,111,200 | — | — |
| 2019-12-06 | $11.16 | $14.64 | 1,602,000 | — | — |
| 2019-12-05 | $10.70 | $14.04 | 632,400 | — | — |
| 2019-12-04 | $10.67 | $14.00 | 1,070,800 | — | — |
| 2019-12-03 | $10.56 | $13.85 | 893,900 | — | — |
| 2019-12-02 | $10.77 | $14.13 | 1,105,200 | — | — |
| 2019-11-29 | $10.86 | $14.25 | 612,400 | — | — |
| 2019-11-27 | $10.92 | $14.33 | 1,094,400 | — | — |
| 2019-11-26 | $10.81 | $14.18 | 1,222,300 | — | — |
| 2019-11-25 | $11.10 | $14.56 | 1,698,600 | — | — |
| 2019-11-22 | $10.96 | $14.38 | 2,027,900 | — | — |
| 2019-11-21 | $11.14 | $14.61 | 1,911,400 | — | — |
| 2019-11-20 | $11.07 | $14.52 | 1,511,100 | — | — |
| 2019-11-19 | $10.81 | $14.18 | 1,958,200 | — | — |
| 2019-11-18 | $10.82 | $14.19 | 1,064,500 | — | — |
| 2019-11-15 | $11.00 | $14.43 | 1,187,700 | — | — |
| 2019-11-14 | $10.84 | $14.22 | 948,200 | — | — |
| 2019-11-13 | $10.65 | $13.97 | 788,800 | — | — |
| 2019-11-12 | $10.71 | $14.05 | 902,700 | — | — |
| 2019-11-11 | $10.52 | $13.80 | 710,500 | — | — |
| 2019-11-08 | $10.81 | $14.18 | 1,256,100 | — | — |
| 2019-11-07 | $10.36 | $13.59 | 1,689,500 | — | — |
| 2019-11-06 | $10.76 | $14.12 | 1,419,000 | — | — |
| 2019-11-05 | $11.02 | $14.46 | 2,689,300 | — | — |
| 2019-11-04 | $11.39 | $14.94 | 1,401,800 | — | — |
| 2019-11-01 | $11.49 | $15.07 | 1,329,900 | — | — |
| 2019-10-31 | $11.13 | $14.60 | 1,692,200 | — | — |
| 2019-10-30 | $11.70 | $15.35 | 2,180,700 | — | — |
| 2019-10-29 | $11.12 | $14.59 | 1,891,200 | — | — |
| 2019-10-28 | $11.25 | $14.76 | 1,354,300 | — | — |
| 2019-10-25 | $11.07 | $14.52 | 1,462,800 | — | — |
| 2019-10-24 | $11.15 | $14.63 | 3,347,400 | — | — |
| 2019-10-23 | $11.57 | $15.18 | 1,961,800 | — | — |
| 2019-10-22 | $11.02 | $14.46 | 1,095,600 | — | — |
| 2019-10-21 | $10.99 | $14.42 | 1,336,900 | — | — |
| 2019-10-18 | $11.22 | $14.72 | 1,779,900 | — | — |
| 2019-10-17 | $11.03 | $14.47 | 2,675,000 | — | — |
| 2019-10-16 | $10.69 | $14.02 | 2,470,500 | — | — |
| 2019-10-15 | $10.72 | $14.06 | 3,678,200 | — | — |
| 2019-10-14 | $11.32 | $14.85 | 3,634,400 | — | — |
| 2019-10-11 | $11.33 | $14.86 | 5,349,100 | — | — |
| 2019-10-10 | $10.60 | $13.91 | 2,803,700 | — | — |
| 2019-10-09 | $10.49 | $13.76 | 2,963,400 | — | — |
| 2019-10-08 | $10.37 | $13.60 | 2,300,800 | — | — |
| 2019-10-07 | $10.29 | $13.50 | 2,527,900 | — | — |
| 2019-10-04 | $9.95 | $13.05 | 2,736,000 | — | — |
| 2019-10-03 | $9.52 | $12.49 | 1,030,900 | — | — |
| 2019-10-02 | $9.40 | $12.33 | 799,300 | — | — |
| 2019-10-01 | $9.33 | $12.24 | 832,100 | — | — |
| 2019-09-30 | $9.20 | $12.07 | 553,900 | — | — |
| 2019-09-27 | $9.13 | $11.98 | 468,600 | — | — |
| 2019-09-26 | $9.20 | $12.07 | 764,800 | — | — |
| 2019-09-25 | $8.57 | $11.16 | 256,600 | — | — |
| 2019-09-24 | $8.50 | $11.07 | 187,600 | — | — |
| 2019-09-23 | $8.60 | $11.20 | 208,500 | — | — |
| 2019-09-20 | $8.70 | $11.33 | 192,300 | — | — |
| 2019-09-19 | $8.68 | $11.31 | 269,400 | — | — |
| 2019-09-18 | $8.62 | $11.23 | 184,100 | — | — |
| 2019-09-17 | $8.65 | $11.27 | 532,500 | — | — |
| 2019-09-16 | $8.90 | $11.59 | 687,000 | — | — |
| 2019-09-13 | $8.86 | $11.54 | 400,400 | — | — |
| 2019-09-12 | $8.53 | $11.11 | 485,900 | — | — |
| 2019-09-11 | $8.45 | $11.01 | 524,000 | — | — |
| 2019-09-10 | $8.50 | $11.07 | 588,400 | — | — |
| 2019-09-09 | $8.40 | $10.94 | 483,800 | — | — |
| 2019-09-06 | $8.16 | $10.63 | 466,300 | — | — |
| 2019-09-05 | $8.12 | $10.58 | 340,500 | — | — |
| 2019-09-04 | $7.86 | $10.24 | 263,200 | — | — |
| 2019-09-03 | $7.87 | $10.25 | 231,500 | — | — |
| 2019-08-30 | $8.12 | $10.58 | 274,000 | — | — |
| 2019-08-29 | $8.08 | $10.53 | 153,900 | — | — |
| 2019-08-28 | $7.95 | $10.36 | 143,100 | — | — |
| 2019-08-27 | $7.82 | $10.19 | 294,200 | — | — |
| 2019-08-26 | $7.91 | $10.30 | 231,700 | — | — |
| 2019-08-23 | $7.87 | $10.25 | 315,400 | — | — |
| 2019-08-22 | $8.11 | $10.56 | 207,200 | — | — |
| 2019-08-21 | $8.12 | $10.58 | 293,400 | — | — |
| 2019-08-20 | $7.94 | $10.34 | 328,600 | — | — |
| 2019-08-19 | $7.92 | $10.32 | 398,300 | — | — |
| 2019-08-16 | $7.56 | $9.85 | 431,700 | — | — |
| 2019-08-15 | $7.25 | $9.44 | 332,800 | — | — |
| 2019-08-14 | $7.30 | $9.51 | 488,300 | — | — |
| 2019-08-13 | $7.54 | $9.82 | 581,200 | — | — |
| 2019-08-12 | $7.47 | $9.73 | 513,400 | — | — |
| 2019-08-09 | $7.68 | $10.00 | 420,200 | — | — |
| 2019-08-08 | $7.92 | $10.32 | 575,200 | — | — |
| 2019-08-07 | $7.97 | $10.38 | 382,900 | — | — |
| 2019-08-06 | $7.97 | $10.38 | 369,100 | — | — |
| 2019-08-05 | $7.81 | $10.17 | 473,400 | — | — |
| 2019-08-02 | $8.19 | $10.67 | 320,600 | — | — |
| 2019-08-01 | $8.30 | $10.81 | 316,000 | — | — |
| 2019-07-31 | $8.42 | $10.97 | 452,100 | — | — |
| 2019-07-30 | $8.38 | $10.92 | 323,400 | — | — |
| 2019-07-29 | $8.63 | $11.24 | 284,000 | — | — |
| 2019-07-26 | $8.83 | $11.50 | 222,500 | — | — |
| 2019-07-25 | $8.95 | $11.66 | 269,000 | — | — |
| 2019-07-24 | $9.08 | $11.83 | 196,900 | — | — |
| 2019-07-23 | $9.06 | $11.80 | 370,800 | — | — |
| 2019-07-22 | $8.89 | $11.58 | 181,300 | — | — |
| 2019-07-19 | $8.89 | $11.58 | 295,600 | — | — |
| 2019-07-18 | $8.94 | $11.65 | 271,900 | — | — |
| 2019-07-17 | $8.95 | $11.66 | 249,300 | — | — |
| 2019-07-16 | $9.14 | $11.91 | 196,300 | — | — |
| 2019-07-15 | $9.14 | $11.91 | 173,400 | — | — |
| 2019-07-12 | $9.19 | $11.97 | 295,200 | — | — |
| 2019-07-11 | $9.19 | $11.97 | 259,600 | — | — |
| 2019-07-10 | $9.03 | $11.76 | 162,900 | — | — |
| 2019-07-09 | $8.95 | $11.66 | 230,800 | — | — |
| 2019-07-08 | $8.90 | $11.59 | 242,700 | — | — |
| 2019-07-05 | $8.94 | $11.65 | 385,500 | — | — |
| 2019-07-03 | $9.11 | $11.87 | 174,000 | — | — |
| 2019-07-02 | $9.38 | $12.22 | 456,200 | — | — |
| 2019-07-01 | $9.49 | $12.36 | 589,300 | — | — |
| 2019-06-28 | $9.44 | $12.30 | 377,700 | — | — |
| 2019-06-27 | $9.25 | $12.05 | 621,100 | — | — |
| 2019-06-26 | $9.09 | $11.84 | 454,700 | — | — |
| 2019-06-25 | $8.90 | $11.59 | 522,500 | — | — |
| 2019-06-24 | $8.90 | $11.59 | 492,000 | — | — |
| 2019-06-21 | $8.99 | $11.71 | 501,600 | — | — |
| 2019-06-20 | $8.92 | $11.62 | 592,100 | — | — |
| 2019-06-19 | $8.40 | $10.94 | 490,500 | — | — |
| 2019-06-18 | $8.39 | $10.93 | 495,200 | — | — |
| 2019-06-17 | $8.35 | $10.88 | 169,000 | — | — |
| 2019-06-14 | $8.33 | $10.85 | 318,100 | — | — |
| 2019-06-13 | $8.52 | $11.10 | 350,600 | — | — |
| 2019-06-12 | $8.23 | $10.72 | 319,600 | — | — |
| 2019-06-11 | $8.58 | $11.18 | 376,500 | — | — |
| 2019-06-10 | $8.51 | $11.09 | 344,400 | — | — |
| 2019-06-07 | $8.55 | $11.14 | 532,200 | — | — |
| 2019-06-06 | $8.50 | $11.07 | 386,800 | — | — |
| 2019-06-05 | $8.30 | $10.81 | 240,900 | — | — |
| 2019-06-04 | $8.41 | $10.96 | 603,400 | — | — |
| 2019-06-03 | $8.34 | $10.86 | 436,900 | — | — |
| 2019-05-31 | $8.40 | $10.94 | 445,300 | — | — |
| 2019-05-30 | $8.64 | $11.26 | 322,400 | — | — |
| 2019-05-29 | $8.79 | $11.45 | 541,400 | — | — |
| 2019-05-28 | $8.88 | $11.57 | 481,400 | — | — |
| 2019-05-24 | $9.10 | $11.85 | 672,900 | — | — |
| 2019-05-23 | $9.18 | $11.96 | 576,100 | — | — |
| 2019-05-22 | $9.61 | $12.52 | 420,500 | — | — |
| 2019-05-21 | $9.80 | $12.77 | 258,700 | — | — |
| 2019-05-20 | $9.83 | $12.81 | 255,700 | — | — |
| 2019-05-17 | $9.90 | $12.90 | 222,400 | — | — |
| 2019-05-16 | $10.09 | $13.14 | 630,500 | — | — |
| 2019-05-15 | $10.08 | $13.13 | 748,100 | — | — |
| 2019-05-14 | $9.64 | $12.48 | 469,700 | — | — |
| 2019-05-13 | $9.26 | $11.99 | 346,500 | — | — |
| 2019-05-10 | $9.50 | $12.30 | 432,500 | — | — |
| 2019-05-09 | $9.41 | $12.18 | 284,100 | — | — |
| 2019-05-08 | $9.43 | $12.21 | 265,100 | — | — |
| 2019-05-07 | $9.45 | $12.23 | 307,900 | — | — |
| 2019-05-06 | $9.68 | $12.53 | 294,400 | — | — |
| 2019-05-03 | $9.71 | $12.57 | 372,000 | — | — |
| 2019-05-02 | $9.52 | $12.32 | 293,000 | — | — |
| 2019-05-01 | $9.35 | $12.10 | 270,900 | — | — |
| 2019-04-30 | $9.38 | $12.14 | 452,200 | — | — |
| 2019-04-29 | $9.45 | $12.23 | 413,100 | — | — |
| 2019-04-26 | $9.35 | $12.10 | 408,400 | — | — |
| 2019-04-25 | $9.43 | $12.21 | 498,300 | — | — |
| 2019-04-24 | $9.43 | $12.21 | 458,000 | — | — |
| 2019-04-23 | $9.56 | $12.38 | 380,300 | — | — |
| 2019-04-22 | $9.71 | $12.57 | 645,600 | — | — |
| 2019-04-18 | $9.51 | $12.31 | 358,100 | — | — |
| 2019-04-17 | $9.53 | $12.34 | 832,800 | — | — |
| 2019-04-16 | $9.38 | $12.14 | 470,600 | — | — |
| 2019-04-15 | $9.42 | $12.19 | 536,200 | — | — |
| 2019-04-12 | $9.36 | $12.12 | 538,400 | — | — |
| 2019-04-11 | $9.30 | $12.04 | 747,300 | — | — |
| 2019-04-10 | $9.16 | $11.86 | 738,500 | — | — |
| 2019-04-09 | $8.89 | $11.51 | 774,800 | — | — |
| 2019-04-08 | $8.77 | $11.35 | 945,600 | — | — |
| 2019-04-05 | $8.41 | $10.89 | 430,100 | — | — |
| 2019-04-04 | $8.24 | $10.67 | 177,000 | — | — |
| 2019-04-03 | $8.34 | $10.80 | 290,100 | — | — |
| 2019-04-02 | $8.37 | $10.84 | 387,000 | — | — |
| 2019-04-01 | $8.42 | $10.90 | 534,300 | — | — |
| 2019-03-29 | $8.15 | $10.55 | 406,500 | — | — |
| 2019-03-28 | $7.99 | $10.34 | 365,000 | — | — |
| 2019-03-27 | $7.99 | $10.34 | 372,800 | — | — |
| 2019-03-26 | $7.94 | $10.28 | 514,400 | — | — |
| 2019-03-25 | $8.03 | $10.40 | 503,000 | — | — |
| 2019-03-22 | $8.10 | $10.49 | 523,900 | — | — |
| 2019-03-21 | $8.35 | $10.81 | 402,200 | — | — |
| 2019-03-20 | $8.17 | $10.58 | 127,500 | — | — |
| 2019-03-19 | $8.13 | $10.52 | 267,600 | — | — |
| 2019-03-18 | $8.23 | $10.65 | 382,200 | — | — |
| 2019-03-15 | $8.03 | $10.40 | 512,700 | — | — |
| 2019-03-14 | $7.98 | $10.33 | 532,200 | — | — |
| 2019-03-13 | $8.01 | $10.37 | 462,900 | — | — |
| 2019-03-12 | $7.98 | $10.33 | 352,400 | — | — |
| 2019-03-11 | $7.87 | $10.19 | 401,100 | — | — |
| 2019-03-08 | $7.82 | $10.12 | 349,100 | — | — |
| 2019-03-07 | $7.89 | $10.21 | 475,000 | — | — |
| 2019-03-06 | $8.01 | $10.37 | 291,800 | — | — |
| 2019-03-05 | $8.15 | $10.55 | 546,400 | — | — |
| 2019-03-04 | $8.14 | $10.54 | 352,600 | — | — |
| 2019-03-01 | $8.00 | $10.36 | 502,300 | — | — |
| 2019-02-28 | $7.83 | $10.14 | 766,400 | — | — |
| 2019-02-27 | $7.93 | $10.27 | 1,038,100 | — | — |
| 2019-02-26 | $7.81 | $10.11 | 492,200 | — | — |
| 2019-02-25 | $7.93 | $10.27 | 607,100 | — | — |
| 2019-02-22 | $7.93 | $10.27 | 338,400 | — | — |
| 2019-02-21 | $7.91 | $10.24 | 288,200 | — | — |
| 2019-02-20 | $7.93 | $10.27 | 370,700 | — | — |
| 2019-02-19 | $8.02 | $10.38 | 366,800 | — | — |
| 2019-02-15 | $8.07 | $10.45 | 431,600 | — | — |
| 2019-02-14 | $7.98 | $10.33 | 276,300 | — | — |
| 2019-02-13 | $7.88 | $10.20 | 273,100 | — | — |
| 2019-02-12 | $7.92 | $10.25 | 418,300 | — | — |
| 2019-02-11 | $7.64 | $9.89 | 229,600 | — | — |
| 2019-02-08 | $7.64 | $9.89 | 207,700 | — | — |
| 2019-02-07 | $7.67 | $9.93 | 324,100 | — | — |
| 2019-02-06 | $7.90 | $10.23 | 346,300 | — | — |
| 2019-02-05 | $7.92 | $10.25 | 396,000 | — | — |
| 2019-02-04 | $7.81 | $10.11 | 270,300 | — | — |
| 2019-02-01 | $7.73 | $10.01 | 358,900 | — | — |
| 2019-01-31 | $7.78 | $10.07 | 234,300 | — | — |
| 2019-01-30 | $7.74 | $10.02 | 332,000 | — | — |
| 2019-01-29 | $7.63 | $9.88 | 213,900 | — | — |
| 2019-01-28 | $7.65 | $9.90 | 310,200 | — | — |
| 2019-01-25 | $7.53 | $9.75 | 452,200 | — | — |
| 2019-01-24 | $7.46 | $9.66 | 443,800 | — | — |
| 2019-01-23 | $7.82 | $10.12 | 512,700 | — | — |
| 2019-01-22 | $7.47 | $9.67 | 298,200 | — | — |
| 2019-01-18 | $7.78 | $10.07 | 400,800 | — | — |
| 2019-01-17 | $7.71 | $9.98 | 135,600 | — | — |
| 2019-01-16 | $7.70 | $9.97 | 209,800 | — | — |
| 2019-01-15 | $7.75 | $10.03 | 129,700 | — | — |
| 2019-01-14 | $7.60 | $9.84 | 110,900 | — | — |
| 2019-01-11 | $7.67 | $9.93 | 195,500 | — | — |
| 2019-01-10 | $7.72 | $9.99 | 210,800 | — | — |
| 2019-01-09 | $7.83 | $10.14 | 392,600 | — | — |
| 2019-01-08 | $7.65 | $9.90 | 364,200 | — | — |
| 2019-01-07 | $7.58 | $9.81 | 377,000 | — | — |
| 2019-01-04 | $7.47 | $9.67 | 252,300 | — | — |
| 2019-01-03 | $7.28 | $9.42 | 228,100 | — | — |
| 2019-01-02 | $7.21 | $9.33 | 570,400 | — | — |