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
- 2013-09-30 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 | $9.57 | $10.73 | 537,502 | — | — |
| 2019-12-30 | $9.58 | $10.74 | 975,271 | — | — |
| 2019-12-27 | $9.68 | $10.85 | 1,256,432 | — | — |
| 2019-12-26 | $9.70 | $10.87 | 1,306,068 | — | — |
| 2019-12-24 | $9.65 | $10.82 | 533,251 | — | — |
| 2019-12-23 | $9.65 | $10.82 | 1,022,150 | — | — |
| 2019-12-20 | $9.56 | $10.71 | 1,559,768 | — | — |
| 2019-12-19 | $9.44 | $10.58 | 798,900 | — | — |
| 2019-12-18 | $9.58 | $10.74 | 1,243,563 | — | — |
| 2019-12-17 | $9.55 | $10.70 | 1,116,483 | — | — |
| 2019-12-16 | $9.50 | $10.64 | 1,447,280 | — | — |
| 2019-12-13 | $9.50 | $10.64 | 1,850,350 | — | — |
| 2019-12-12 | $9.34 | $10.47 | 2,551,929 | — | — |
| 2019-12-11 | $9.16 | $10.26 | 816,939 | — | — |
| 2019-12-10 | $9.11 | $10.21 | 688,136 | — | — |
| 2019-12-09 | $9.14 | $10.24 | 2,418,760 | — | — |
| 2019-12-06 | $9.16 | $10.26 | 1,148,311 | — | — |
| 2019-12-05 | $9.19 | $10.30 | 3,500,658 | — | — |
| 2019-12-04 | $9.18 | $10.29 | 2,106,577 | — | — |
| 2019-12-03 | $9.12 | $10.22 | 2,771,963 | — | — |
| 2019-12-02 | $9.20 | $10.31 | 5,189,344 | — | — |
| 2019-11-29 | $9.36 | $10.48 | 2,213,434 | — | — |
| 2019-11-27 | $9.50 | $10.64 | 3,909,817 | — | — |
| 2019-11-26 | $9.75 | $10.92 | 2,439,097 | — | — |
| 2019-11-25 | $9.61 | $10.77 | 1,444,638 | — | — |
| 2019-11-22 | $9.51 | $10.66 | 594,608 | — | — |
| 2019-11-21 | $9.41 | $10.54 | 1,517,484 | — | — |
| 2019-11-20 | $9.41 | $10.54 | 2,401,870 | — | — |
| 2019-11-19 | $9.50 | $10.64 | 965,275 | — | — |
| 2019-11-18 | $9.56 | $10.71 | 1,075,349 | — | — |
| 2019-11-15 | $9.78 | $10.96 | 859,797 | — | — |
| 2019-11-14 | $9.66 | $10.83 | 1,799,219 | — | — |
| 2019-11-13 | $9.69 | $10.86 | 2,097,500 | — | — |
| 2019-11-12 | $9.74 | $10.91 | 1,957,781 | — | — |
| 2019-11-11 | $9.77 | $10.95 | 1,900,101 | — | — |
| 2019-11-08 | $9.78 | $10.96 | 2,315,005 | — | — |
| 2019-11-07 | $9.59 | $10.75 | 4,170,985 | — | — |
| 2019-11-06 | $9.53 | $10.68 | 5,045,604 | — | — |
| 2019-11-05 | $10.06 | $11.27 | 3,054,157 | — | — |
| 2019-11-04 | $10.11 | $11.33 | 1,480,257 | — | — |
| 2019-11-01 | $9.73 | $10.90 | 959,300 | — | — |
| 2019-10-31 | $9.50 | $10.64 | 1,255,053 | — | — |
| 2019-10-30 | $9.50 | $10.65 | 812,343 | — | — |
| 2019-10-29 | $9.58 | $10.74 | 1,207,369 | — | — |
| 2019-10-28 | $9.70 | $10.86 | 1,482,440 | — | — |
| 2019-10-25 | $9.58 | $10.74 | 1,188,296 | — | — |
| 2019-10-24 | $9.43 | $10.56 | 1,023,874 | — | — |
| 2019-10-23 | $9.54 | $10.69 | 1,418,326 | — | — |
| 2019-10-22 | $9.51 | $10.66 | 1,724,075 | — | — |
| 2019-10-21 | $9.53 | $10.68 | 2,377,856 | — | — |
| 2019-10-18 | $9.36 | $10.48 | 1,468,997 | — | — |
| 2019-10-17 | $9.43 | $10.56 | 1,564,708 | — | — |
| 2019-10-16 | $9.40 | $10.53 | 1,977,659 | — | — |
| 2019-10-15 | $9.40 | $10.53 | 3,065,302 | — | — |
| 2019-10-14 | $9.29 | $10.41 | 1,050,761 | — | — |
| 2019-10-11 | $9.34 | $10.47 | 2,311,214 | — | — |
| 2019-10-10 | $8.93 | $10.01 | 3,207,893 | — | — |
| 2019-10-09 | $8.60 | $9.64 | 1,321,120 | — | — |
| 2019-10-08 | $8.47 | $9.49 | 1,867,125 | — | — |
| 2019-10-07 | $8.62 | $9.67 | 1,548,507 | — | — |
| 2019-10-04 | $8.64 | $9.68 | 971,365 | — | — |
| 2019-10-03 | $8.58 | $9.62 | 2,006,729 | — | — |
| 2019-10-02 | $8.44 | $9.46 | 2,631,440 | — | — |
| 2019-10-01 | $8.62 | $9.66 | 2,804,594 | — | — |
| 2019-09-30 | $8.83 | $9.90 | 2,098,993 | — | — |
| 2019-09-27 | $8.82 | $9.88 | 3,165,610 | — | — |
| 2019-09-26 | $9.01 | $10.09 | 1,868,159 | — | — |
| 2019-09-25 | $9.11 | $10.21 | 3,094,487 | — | — |
| 2019-09-24 | $9.11 | $10.21 | 2,682,111 | — | — |
| 2019-09-23 | $9.30 | $10.43 | 1,660,994 | — | — |
| 2019-09-20 | $9.30 | $10.42 | 2,390,724 | — | — |
| 2019-09-19 | $9.57 | $10.73 | 2,999,694 | — | — |
| 2019-09-18 | $9.59 | $10.75 | 3,119,535 | — | — |
| 2019-09-17 | $9.62 | $10.78 | 1,906,766 | — | — |
| 2019-09-16 | $9.70 | $10.86 | 5,365,830 | — | — |
| 2019-09-13 | $9.75 | $10.92 | 2,958,675 | — | — |
| 2019-09-12 | $9.61 | $10.77 | 2,965,799 | — | — |
| 2019-09-11 | $9.53 | $10.68 | 2,513,323 | — | — |
| 2019-09-10 | $9.39 | $10.52 | 2,914,209 | — | — |
| 2019-09-09 | $9.20 | $10.31 | 3,748,268 | — | — |
| 2019-09-06 | $9.17 | $10.28 | 1,517,599 | — | — |
| 2019-09-05 | $9.11 | $10.21 | 2,634,887 | — | — |
| 2019-09-04 | $9.03 | $10.11 | 2,946,036 | — | — |
| 2019-09-03 | $8.69 | $9.73 | 3,358,182 | — | — |
| 2019-08-30 | $8.93 | $10.01 | 2,420,369 | — | — |
| 2019-08-29 | $8.78 | $9.84 | 5,041,927 | — | — |
| 2019-08-28 | $8.16 | $9.15 | 1,123,033 | — | — |
| 2019-08-27 | $8.04 | $9.01 | 1,087,529 | — | — |
| 2019-08-26 | $8.08 | $9.05 | 1,140,497 | — | — |
| 2019-08-23 | $7.94 | $8.89 | 1,548,622 | — | — |
| 2019-08-22 | $8.29 | $9.29 | 1,266,658 | — | — |
| 2019-08-21 | $8.30 | $9.30 | 2,648,905 | — | — |
| 2019-08-20 | $8.00 | $8.96 | 3,178,249 | — | — |
| 2019-08-19 | $8.16 | $9.15 | 6,069,937 | — | — |
| 2019-08-16 | $7.67 | $8.59 | 1,091,780 | — | — |
| 2019-08-15 | $7.52 | $8.43 | 1,800,138 | — | — |
| 2019-08-14 | $7.54 | $8.45 | 1,732,692 | — | — |
| 2019-08-13 | $7.86 | $8.81 | 2,393,597 | — | — |
| 2019-08-12 | $7.69 | $8.62 | 1,753,374 | — | — |
| 2019-08-09 | $7.95 | $8.91 | 1,838,400 | — | — |
| 2019-08-08 | $8.11 | $9.09 | 1,036,743 | — | — |
| 2019-08-07 | $8.02 | $8.99 | 2,218,145 | — | — |
| 2019-08-06 | $8.02 | $8.98 | 1,745,791 | — | — |
| 2019-08-05 | $8.03 | $9.00 | 2,346,947 | — | — |
| 2019-08-02 | $8.38 | $9.39 | 2,455,758 | — | — |
| 2019-08-01 | $8.72 | $9.77 | 2,340,168 | — | — |
| 2019-07-31 | $8.80 | $9.86 | 1,428,667 | — | — |
| 2019-07-30 | $8.96 | $10.04 | 2,300,758 | — | — |
| 2019-07-29 | $9.01 | $10.09 | 945,282 | — | — |
| 2019-07-26 | $9.12 | $10.22 | 1,130,271 | — | — |
| 2019-07-25 | $9.13 | $10.23 | 1,077,302 | — | — |
| 2019-07-24 | $9.35 | $10.47 | 1,373,055 | — | — |
| 2019-07-23 | $9.21 | $10.32 | 859,337 | — | — |
| 2019-07-22 | $8.96 | $10.04 | 663,203 | — | — |
| 2019-07-19 | $8.95 | $10.03 | 1,216,331 | — | — |
| 2019-07-18 | $8.98 | $10.07 | 2,797,355 | — | — |
| 2019-07-17 | $8.96 | $10.05 | 1,124,871 | — | — |
| 2019-07-16 | $9.10 | $10.20 | 2,392,333 | — | — |
| 2019-07-15 | $9.10 | $10.20 | 1,554,827 | — | — |
| 2019-07-12 | $9.06 | $10.15 | 2,187,926 | — | — |
| 2019-07-11 | $8.94 | $10.02 | 1,400,631 | — | — |
| 2019-07-10 | $8.97 | $10.06 | 1,778,652 | — | — |
| 2019-07-09 | $9.04 | $10.13 | 1,255,397 | — | — |
| 2019-07-08 | $9.25 | $10.37 | 1,694,660 | — | — |
| 2019-07-05 | $9.22 | $10.33 | 1,114,990 | — | — |
| 2019-07-03 | $9.26 | $10.38 | 1,099,938 | — | — |
| 2019-07-02 | $8.94 | $10.02 | 1,428,667 | — | — |
| 2019-07-01 | $9.01 | $10.09 | 1,156,009 | — | — |
| 2019-06-28 | $8.95 | $10.03 | 2,121,399 | — | — |
| 2019-06-27 | $8.95 | $10.03 | 868,874 | — | — |
| 2019-06-26 | $8.89 | $9.96 | 2,356,944 | — | — |
| 2019-06-25 | $8.86 | $9.93 | 3,306,248 | — | — |
| 2019-06-24 | $8.78 | $9.84 | 2,392,448 | — | — |
| 2019-06-21 | $8.79 | $9.85 | 1,737,403 | — | — |
| 2019-06-20 | $8.94 | $10.02 | 838,196 | — | — |
| 2019-06-19 | $8.80 | $9.86 | 2,223,430 | — | — |
| 2019-06-18 | $8.56 | $9.60 | 1,710,746 | — | — |
| 2019-06-17 | $8.23 | $9.23 | 703,188 | — | — |
| 2019-06-14 | $8.25 | $9.25 | 912,191 | — | — |
| 2019-06-13 | $8.33 | $9.33 | 1,118,207 | — | — |
| 2019-06-12 | $8.22 | $9.22 | 1,657,433 | — | — |
| 2019-06-11 | $8.20 | $9.19 | 2,452,196 | — | — |
| 2019-06-10 | $8.06 | $9.03 | 1,140,268 | — | — |
| 2019-06-07 | $7.96 | $8.92 | 1,876,892 | — | — |
| 2019-06-06 | $7.89 | $8.85 | 918,281 | — | — |
| 2019-06-05 | $7.89 | $8.84 | 1,567,236 | — | — |
| 2019-06-04 | $7.90 | $8.86 | 1,889,760 | — | — |
| 2019-06-03 | $7.62 | $8.53 | 2,079,575 | — | — |
| 2019-05-31 | $7.55 | $8.46 | 2,225,958 | — | — |
| 2019-05-30 | $7.66 | $8.58 | 2,952,930 | — | — |
| 2019-05-29 | $7.64 | $8.56 | 2,675,102 | — | — |
| 2019-05-28 | $7.62 | $8.54 | 1,254,363 | — | — |
| 2019-05-24 | $7.70 | $8.63 | 4,458,120 | — | — |
| 2019-05-23 | $7.44 | $8.34 | 1,600,787 | — | — |
| 2019-05-22 | $7.67 | $8.59 | 2,699,001 | — | — |
| 2019-05-21 | $7.77 | $8.71 | 4,147,201 | — | — |
| 2019-05-20 | $7.71 | $8.64 | 3,230,299 | — | — |
| 2019-05-17 | $7.80 | $8.74 | 2,160,924 | — | — |
| 2019-05-16 | $8.00 | $8.96 | 4,398,142 | — | — |
| 2019-05-15 | $7.98 | $8.94 | 3,330,377 | — | — |
| 2019-05-14 | $8.17 | $9.16 | 3,605,102 | — | — |
| 2019-05-13 | $8.20 | $9.19 | 2,946,955 | — | — |
| 2019-05-10 | $8.51 | $9.54 | 3,841,337 | — | — |
| 2019-05-09 | $8.49 | $9.51 | 2,494,249 | — | — |
| 2019-05-08 | $8.61 | $9.65 | 4,504,769 | — | — |
| 2019-05-07 | $8.78 | $9.84 | 2,807,122 | — | — |
| 2019-05-06 | $9.11 | $10.21 | 4,198,101 | — | — |
| 2019-05-03 | $9.41 | $10.54 | 2,349,935 | — | — |
| 2019-05-02 | $9.32 | $10.45 | 1,926,413 | — | — |
| 2019-05-01 | $9.39 | $10.52 | 1,527,825 | — | — |
| 2019-04-30 | $9.49 | $10.63 | 1,505,535 | — | — |
| 2019-04-29 | $9.50 | $10.64 | 5,744,770 | — | — |
| 2019-04-26 | $9.42 | $10.55 | 1,192,202 | — | — |
| 2019-04-25 | $9.30 | $10.42 | 1,810,135 | — | — |
| 2019-04-24 | $9.36 | $10.49 | 3,322,908 | — | — |
| 2019-04-23 | $9.53 | $10.68 | 1,789,797 | — | — |
| 2019-04-22 | $9.76 | $10.74 | 1,910,672 | — | — |
| 2019-04-18 | $9.77 | $10.75 | 2,263,070 | — | — |
| 2019-04-17 | $9.83 | $10.81 | 2,015,921 | — | — |
| 2019-04-16 | $9.85 | $10.84 | 1,808,296 | — | — |
| 2019-04-15 | $9.69 | $10.66 | 2,845,728 | — | — |
| 2019-04-12 | $9.60 | $10.56 | 2,060,732 | — | — |
| 2019-04-11 | $9.52 | $10.48 | 938,618 | — | — |
| 2019-04-10 | $9.34 | $10.28 | 1,619,745 | — | — |
| 2019-04-09 | $9.38 | $10.32 | 4,267,156 | — | — |
| 2019-04-08 | $9.56 | $10.51 | 849,915 | — | — |
| 2019-04-05 | $9.57 | $10.53 | 4,410,781 | — | — |
| 2019-04-04 | $9.49 | $10.44 | 1,912,970 | — | — |
| 2019-04-03 | $9.43 | $10.37 | 5,296,316 | — | — |
| 2019-04-02 | $9.21 | $10.13 | 2,494,479 | — | — |
| 2019-04-01 | $9.13 | $10.05 | 5,928,380 | — | — |
| 2019-03-29 | $8.88 | $9.77 | 2,356,599 | — | — |
| 2019-03-28 | $8.86 | $9.75 | 2,057,974 | — | — |
| 2019-03-27 | $8.86 | $9.75 | 1,876,202 | — | — |
| 2019-03-26 | $8.93 | $9.83 | 1,693,741 | — | — |
| 2019-03-25 | $9.04 | $9.95 | 1,484,968 | — | — |
| 2019-03-22 | $9.09 | $10.00 | 1,426,828 | — | — |
| 2019-03-21 | $9.49 | $10.44 | 1,336,057 | — | — |
| 2019-03-20 | $9.52 | $10.48 | 1,992,596 | — | — |
| 2019-03-19 | $9.48 | $10.43 | 1,912,970 | — | — |
| 2019-03-18 | $9.33 | $10.27 | 983,659 | — | — |
| 2019-03-15 | $9.23 | $10.15 | 1,091,205 | — | — |
| 2019-03-14 | $9.14 | $10.06 | 651,483 | — | — |
| 2019-03-13 | $9.24 | $10.17 | 810,849 | — | — |
| 2019-03-12 | $9.19 | $10.11 | 1,112,462 | — | — |
| 2019-03-11 | $9.13 | $10.05 | 1,375,008 | — | — |
| 2019-03-08 | $8.98 | $9.88 | 1,208,403 | — | — |
| 2019-03-07 | $9.12 | $10.04 | 1,824,382 | — | — |
| 2019-03-06 | $9.41 | $10.35 | 1,176,461 | — | — |
| 2019-03-05 | $9.48 | $10.43 | 966,654 | — | — |
| 2019-03-04 | $9.57 | $10.53 | 1,366,161 | — | — |
| 2019-03-01 | $9.58 | $10.54 | 1,365,587 | — | — |
| 2019-02-28 | $9.47 | $10.42 | 1,498,526 | — | — |
| 2019-02-27 | $9.40 | $10.34 | 1,854,716 | — | — |
| 2019-02-26 | $9.43 | $10.38 | 1,207,254 | — | — |
| 2019-02-25 | $9.47 | $10.42 | 1,408,559 | — | — |
| 2019-02-22 | $9.45 | $10.40 | 1,962,492 | — | — |
| 2019-02-21 | $9.29 | $10.22 | 953,900 | — | — |
| 2019-02-20 | $9.25 | $10.18 | 1,392,473 | — | — |
| 2019-02-19 | $9.19 | $10.11 | 1,010,660 | — | — |
| 2019-02-15 | $9.28 | $10.21 | 1,400,861 | — | — |
| 2019-02-14 | $9.18 | $10.10 | 1,072,247 | — | — |
| 2019-02-13 | $9.25 | $10.18 | 1,557,584 | — | — |
| 2019-02-12 | $9.16 | $10.08 | 2,951,092 | — | — |
| 2019-02-11 | $9.01 | $9.91 | 1,991,792 | — | — |
| 2019-02-08 | $8.98 | $9.88 | 2,706,699 | — | — |
| 2019-02-07 | $8.96 | $9.86 | 3,050,365 | — | — |
| 2019-02-06 | $8.78 | $9.66 | 1,531,732 | — | — |
| 2019-02-05 | $8.69 | $9.56 | 1,106,027 | — | — |
| 2019-02-04 | $8.77 | $9.65 | 826,131 | — | — |
| 2019-02-01 | $8.68 | $9.55 | 2,425,654 | — | — |
| 2019-01-31 | $8.62 | $9.49 | 2,279,616 | — | — |
| 2019-01-30 | $8.89 | $9.78 | 723,410 | — | — |
| 2019-01-29 | $8.72 | $9.60 | 972,514 | — | — |
| 2019-01-28 | $8.63 | $9.50 | 2,357,288 | — | — |
| 2019-01-25 | $8.89 | $9.79 | 1,067,651 | — | — |
| 2019-01-24 | $8.66 | $9.53 | 815,905 | — | — |
| 2019-01-23 | $8.69 | $9.56 | 641,602 | — | — |
| 2019-01-22 | $8.74 | $9.61 | 1,515,761 | — | — |
| 2019-01-18 | $8.96 | $9.85 | 929,771 | — | — |
| 2019-01-17 | $8.78 | $9.66 | 1,092,354 | — | — |
| 2019-01-16 | $8.62 | $9.48 | 969,526 | — | — |
| 2019-01-15 | $8.47 | $9.32 | 630,686 | — | — |
| 2019-01-14 | $8.42 | $9.27 | 695,834 | — | — |
| 2019-01-11 | $8.46 | $9.31 | 636,546 | — | — |
| 2019-01-10 | $8.54 | $9.39 | 791,316 | — | — |
| 2019-01-09 | $8.39 | $9.23 | 1,879,879 | — | — |
| 2019-01-08 | $8.26 | $9.09 | 1,081,209 | — | — |
| 2019-01-07 | $8.26 | $9.09 | 1,622,043 | — | — |
| 2019-01-04 | $8.20 | $9.02 | 1,082,933 | — | — |
| 2019-01-03 | $7.64 | $8.41 | 1,130,961 | — | — |
| 2019-01-02 | $7.87 | $8.66 | 1,485,083 | — | — |