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
- 2013-06-13 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 | $11.25 | $13.24 | 2,297,400 | — | — |
| 2019-12-30 | $11.05 | $13.00 | 3,034,300 | — | — |
| 2019-12-27 | $10.97 | $12.91 | 2,466,000 | — | — |
| 2019-12-26 | $10.93 | $12.86 | 1,975,800 | — | — |
| 2019-12-24 | $10.94 | $12.87 | 1,151,600 | — | — |
| 2019-12-23 | $11.01 | $12.96 | 3,354,500 | — | — |
| 2019-12-20 | $11.48 | $13.51 | 15,326,300 | — | — |
| 2019-12-19 | $11.47 | $13.50 | 5,541,100 | — | — |
| 2019-12-18 | $11.19 | $13.17 | 4,332,200 | — | — |
| 2019-12-17 | $11.15 | $13.12 | 6,654,700 | — | — |
| 2019-12-16 | $11.01 | $12.96 | 9,334,100 | — | — |
| 2019-12-13 | $11.08 | $13.04 | 6,534,800 | — | — |
| 2019-12-12 | $11.67 | $13.73 | 5,728,100 | — | — |
| 2019-12-11 | $11.57 | $13.61 | 4,409,100 | — | — |
| 2019-12-10 | $11.62 | $13.67 | 3,788,300 | — | — |
| 2019-12-09 | $11.82 | $13.91 | 2,162,300 | — | — |
| 2019-12-06 | $11.87 | $13.97 | 2,931,100 | — | — |
| 2019-12-05 | $11.77 | $13.85 | 4,229,500 | — | — |
| 2019-12-04 | $11.58 | $13.63 | 4,540,200 | — | — |
| 2019-12-03 | $11.60 | $13.65 | 5,462,600 | — | — |
| 2019-12-02 | $11.58 | $13.63 | 3,340,800 | — | — |
| 2019-11-29 | $11.54 | $13.58 | 1,281,600 | — | — |
| 2019-11-27 | $11.55 | $13.59 | 2,669,700 | — | — |
| 2019-11-26 | $11.54 | $13.58 | 5,579,200 | — | — |
| 2019-11-25 | $11.48 | $13.51 | 5,908,200 | — | — |
| 2019-11-22 | $11.53 | $13.57 | 3,587,100 | — | — |
| 2019-11-21 | $11.85 | $13.94 | 10,547,800 | — | — |
| 2019-11-20 | $11.95 | $14.06 | 4,477,800 | — | — |
| 2019-11-19 | $11.97 | $14.09 | 4,538,700 | — | — |
| 2019-11-18 | $12.22 | $14.38 | 8,032,500 | — | — |
| 2019-11-15 | $11.91 | $14.01 | 2,993,800 | — | — |
| 2019-11-14 | $12.21 | $14.22 | 3,805,800 | — | — |
| 2019-11-13 | $12.24 | $14.26 | 3,845,000 | — | — |
| 2019-11-12 | $12.41 | $14.45 | 4,474,600 | — | — |
| 2019-11-11 | $12.42 | $14.47 | 3,912,100 | — | — |
| 2019-11-08 | $12.84 | $14.95 | 5,381,400 | — | — |
| 2019-11-07 | $13.00 | $15.14 | 7,531,800 | — | — |
| 2019-11-06 | $13.02 | $15.16 | 24,250,600 | — | — |
| 2019-11-05 | $11.46 | $13.35 | 6,338,100 | — | — |
| 2019-11-04 | $11.45 | $13.34 | 5,232,400 | — | — |
| 2019-11-01 | $11.67 | $13.59 | 4,230,600 | — | — |
| 2019-10-31 | $11.69 | $13.61 | 3,592,200 | — | — |
| 2019-10-30 | $11.63 | $13.54 | 3,351,100 | — | — |
| 2019-10-29 | $11.67 | $13.59 | 3,116,200 | — | — |
| 2019-10-28 | $11.79 | $13.73 | 3,197,600 | — | — |
| 2019-10-25 | $11.76 | $13.70 | 2,948,800 | — | — |
| 2019-10-24 | $11.78 | $13.72 | 2,768,000 | — | — |
| 2019-10-23 | $11.90 | $13.86 | 4,051,800 | — | — |
| 2019-10-22 | $11.91 | $13.87 | 6,830,500 | — | — |
| 2019-10-21 | $11.48 | $13.37 | 17,740,300 | — | — |
| 2019-10-18 | $10.12 | $11.79 | 3,163,900 | — | — |
| 2019-10-17 | $10.20 | $11.88 | 1,807,400 | — | — |
| 2019-10-16 | $10.30 | $12.00 | 3,470,200 | — | — |
| 2019-10-15 | $10.38 | $12.09 | 3,009,300 | — | — |
| 2019-10-14 | $10.65 | $12.40 | 2,830,700 | — | — |
| 2019-10-11 | $10.57 | $12.31 | 3,507,400 | — | — |
| 2019-10-10 | $10.07 | $11.73 | 2,557,700 | — | — |
| 2019-10-09 | $10.07 | $11.73 | 2,641,300 | — | — |
| 2019-10-08 | $10.18 | $11.86 | 2,064,500 | — | — |
| 2019-10-07 | $10.34 | $12.04 | 2,032,000 | — | — |
| 2019-10-04 | $10.33 | $12.03 | 1,877,600 | — | — |
| 2019-10-03 | $10.24 | $11.93 | 1,915,600 | — | — |
| 2019-10-02 | $10.05 | $11.70 | 3,120,200 | — | — |
| 2019-10-01 | $10.60 | $12.35 | 5,203,400 | — | — |
| 2019-09-30 | $10.51 | $12.24 | 3,350,300 | — | — |
| 2019-09-27 | $10.53 | $12.26 | 2,322,500 | — | — |
| 2019-09-26 | $10.36 | $12.07 | 2,379,500 | — | — |
| 2019-09-25 | $10.49 | $12.22 | 1,911,700 | — | — |
| 2019-09-24 | $10.42 | $12.14 | 2,718,600 | — | — |
| 2019-09-23 | $10.35 | $12.05 | 2,709,200 | — | — |
| 2019-09-20 | $10.17 | $11.84 | 6,199,100 | — | — |
| 2019-09-19 | $10.27 | $11.96 | 3,376,800 | — | — |
| 2019-09-18 | $10.49 | $12.22 | 2,463,700 | — | — |
| 2019-09-17 | $10.56 | $12.30 | 3,360,200 | — | — |
| 2019-09-16 | $10.85 | $12.64 | 3,876,200 | — | — |
| 2019-09-13 | $10.66 | $12.42 | 2,349,900 | — | — |
| 2019-09-12 | $10.58 | $12.32 | 3,349,400 | — | — |
| 2019-09-11 | $10.74 | $12.51 | 4,523,900 | — | — |
| 2019-09-10 | $10.58 | $12.32 | 8,966,600 | — | — |
| 2019-09-09 | $10.27 | $11.96 | 4,678,000 | — | — |
| 2019-09-06 | $10.02 | $11.67 | 4,830,400 | — | — |
| 2019-09-05 | $9.91 | $11.40 | 6,802,300 | — | — |
| 2019-09-04 | $9.39 | $10.80 | 5,471,100 | — | — |
| 2019-09-03 | $9.11 | $10.48 | 8,927,900 | — | — |
| 2019-08-30 | $9.55 | $10.98 | 5,301,600 | — | — |
| 2019-08-29 | $9.35 | $10.75 | 6,189,300 | — | — |
| 2019-08-28 | $9.33 | $10.73 | 10,250,400 | — | — |
| 2019-08-27 | $8.80 | $10.12 | 7,574,300 | — | — |
| 2019-08-26 | $8.75 | $10.06 | 2,847,400 | — | — |
| 2019-08-23 | $8.68 | $9.98 | 5,153,400 | — | — |
| 2019-08-22 | $8.92 | $10.26 | 2,832,800 | — | — |
| 2019-08-21 | $8.85 | $10.18 | 3,975,900 | — | — |
| 2019-08-20 | $8.81 | $10.13 | 8,547,900 | — | — |
| 2019-08-19 | $9.19 | $10.57 | 5,991,300 | — | — |
| 2019-08-16 | $9.11 | $10.48 | 4,477,000 | — | — |
| 2019-08-15 | $9.01 | $10.36 | 6,739,400 | — | — |
| 2019-08-14 | $9.54 | $10.97 | 6,416,900 | — | — |
| 2019-08-13 | $9.67 | $11.12 | 7,266,100 | — | — |
| 2019-08-12 | $9.85 | $11.33 | 2,970,200 | — | — |
| 2019-08-09 | $10.37 | $11.93 | 2,346,400 | — | — |
| 2019-08-08 | $10.42 | $11.98 | 3,888,000 | — | — |
| 2019-08-07 | $10.44 | $12.01 | 4,454,200 | — | — |
| 2019-08-06 | $10.29 | $11.83 | 4,641,100 | — | — |
| 2019-08-05 | $10.15 | $11.67 | 6,082,000 | — | — |
| 2019-08-02 | $10.70 | $12.30 | 3,551,300 | — | — |
| 2019-08-01 | $10.88 | $12.51 | 3,997,500 | — | — |
| 2019-07-31 | $10.91 | $12.55 | 7,365,800 | — | — |
| 2019-07-30 | $11.19 | $12.87 | 5,196,000 | — | — |
| 2019-07-29 | $11.00 | $12.65 | 2,436,700 | — | — |
| 2019-07-26 | $11.10 | $12.76 | 2,896,400 | — | — |
| 2019-07-25 | $11.00 | $12.65 | 4,016,300 | — | — |
| 2019-07-24 | $11.01 | $12.66 | 5,799,300 | — | — |
| 2019-07-23 | $10.94 | $12.58 | 3,362,800 | — | — |
| 2019-07-22 | $10.96 | $12.60 | 3,705,700 | — | — |
| 2019-07-19 | $11.07 | $12.73 | 4,961,100 | — | — |
| 2019-07-18 | $11.05 | $12.71 | 3,781,000 | — | — |
| 2019-07-17 | $11.05 | $12.71 | 2,784,100 | — | — |
| 2019-07-16 | $11.14 | $12.81 | 4,325,900 | — | — |
| 2019-07-15 | $11.11 | $12.78 | 5,449,500 | — | — |
| 2019-07-12 | $11.12 | $12.79 | 4,816,800 | — | — |
| 2019-07-11 | $11.24 | $12.93 | 4,567,300 | — | — |
| 2019-07-10 | $11.30 | $12.99 | 4,358,700 | — | — |
| 2019-07-09 | $11.42 | $13.13 | 7,183,300 | — | — |
| 2019-07-08 | $11.45 | $13.17 | 7,044,300 | — | — |
| 2019-07-05 | $11.55 | $13.28 | 7,647,700 | — | — |
| 2019-07-03 | $11.67 | $13.42 | 3,231,600 | — | — |
| 2019-07-02 | $11.70 | $13.45 | 11,526,500 | — | — |
| 2019-07-01 | $11.59 | $13.33 | 26,306,200 | — | — |
| 2019-06-28 | $13.40 | $15.41 | 6,510,200 | — | — |
| 2019-06-27 | $13.15 | $15.12 | 3,222,500 | — | — |
| 2019-06-26 | $13.12 | $15.09 | 5,830,000 | — | — |
| 2019-06-25 | $13.19 | $15.17 | 5,288,000 | — | — |
| 2019-06-24 | $13.00 | $14.95 | 5,916,800 | — | — |
| 2019-06-21 | $13.08 | $15.04 | 12,942,400 | — | — |
| 2019-06-20 | $13.49 | $15.51 | 6,121,900 | — | — |
| 2019-06-19 | $13.47 | $15.49 | 5,900,900 | — | — |
| 2019-06-18 | $13.73 | $15.79 | 2,257,500 | — | — |
| 2019-06-17 | $13.61 | $15.65 | 2,952,000 | — | — |
| 2019-06-14 | $13.58 | $15.62 | 2,633,900 | — | — |
| 2019-06-13 | $13.68 | $15.73 | 2,567,600 | — | — |
| 2019-06-12 | $13.35 | $15.35 | 3,344,100 | — | — |
| 2019-06-11 | $13.40 | $15.41 | 3,770,700 | — | — |
| 2019-06-10 | $13.51 | $15.54 | 3,664,300 | — | — |
| 2019-06-07 | $13.52 | $15.55 | 5,348,400 | — | — |
| 2019-06-06 | $13.51 | $15.54 | 5,840,400 | — | — |
| 2019-06-05 | $13.07 | $15.03 | 5,455,400 | — | — |
| 2019-06-04 | $13.03 | $14.84 | 6,817,600 | — | — |
| 2019-06-03 | $12.58 | $14.33 | 5,841,700 | — | — |
| 2019-05-31 | $12.34 | $14.05 | 6,842,100 | — | — |
| 2019-05-30 | $12.57 | $14.32 | 5,733,100 | — | — |
| 2019-05-29 | $12.62 | $14.37 | 7,882,800 | — | — |
| 2019-05-28 | $13.01 | $14.82 | 7,527,800 | — | — |
| 2019-05-24 | $13.08 | $14.90 | 3,289,100 | — | — |
| 2019-05-23 | $13.11 | $14.93 | 4,440,600 | — | — |
| 2019-05-22 | $13.12 | $14.94 | 12,039,900 | — | — |
| 2019-05-21 | $13.51 | $15.39 | 7,162,300 | — | — |
| 2019-05-20 | $13.50 | $15.38 | 9,545,600 | — | — |
| 2019-05-17 | $13.50 | $15.38 | 20,666,500 | — | — |
| 2019-05-16 | $13.24 | $15.08 | 10,868,100 | — | — |
| 2019-05-15 | $13.29 | $15.14 | 25,076,900 | — | — |
| 2019-05-14 | $12.12 | $13.80 | 18,446,800 | — | — |
| 2019-05-13 | $11.73 | $13.36 | 14,440,800 | — | — |
| 2019-05-10 | $11.73 | $13.36 | 38,267,500 | — | — |
| 2019-05-09 | $11.57 | $13.18 | 18,445,800 | — | — |
| 2019-05-08 | $11.58 | $13.19 | 27,051,200 | — | — |
| 2019-05-07 | $12.25 | $13.95 | 32,157,500 | — | — |
| 2019-05-06 | $12.14 | $13.83 | 34,461,000 | — | — |
| 2019-05-03 | $11.48 | $13.07 | 40,882,500 | — | — |
| 2019-05-02 | $10.84 | $12.35 | 10,516,900 | — | — |
| 2019-05-01 | $10.84 | $12.35 | 29,102,400 | — | — |
| 2019-04-30 | $10.82 | $12.32 | 41,339,900 | — | — |
| 2019-04-29 | $10.86 | $12.37 | 38,272,500 | — | — |
| 2019-04-26 | $11.26 | $12.82 | 11,615,500 | — | — |
| 2019-04-25 | $11.10 | $12.64 | 6,640,800 | — | — |
| 2019-04-24 | $11.12 | $12.66 | 9,745,300 | — | — |
| 2019-04-23 | $11.22 | $12.78 | 5,108,300 | — | — |
| 2019-04-22 | $11.22 | $12.78 | 3,837,600 | — | — |
| 2019-04-18 | $11.26 | $12.82 | 10,248,000 | — | — |
| 2019-04-17 | $11.25 | $12.81 | 9,725,300 | — | — |
| 2019-04-16 | $11.18 | $12.73 | 10,133,100 | — | — |
| 2019-04-15 | $11.19 | $12.74 | 20,221,400 | — | — |
| 2019-04-12 | $11.20 | $12.76 | 12,208,700 | — | — |
| 2019-04-11 | $11.18 | $12.73 | 9,349,300 | — | — |
| 2019-04-10 | $11.17 | $12.72 | 9,640,000 | — | — |
| 2019-04-09 | $11.21 | $12.77 | 7,676,200 | — | — |
| 2019-04-08 | $11.29 | $12.86 | 6,393,800 | — | — |
| 2019-04-05 | $11.26 | $12.82 | 7,000,400 | — | — |
| 2019-04-04 | $11.30 | $12.87 | 9,710,900 | — | — |
| 2019-04-03 | $11.19 | $12.74 | 10,697,400 | — | — |
| 2019-04-02 | $11.25 | $12.81 | 14,645,200 | — | — |
| 2019-04-01 | $11.28 | $12.85 | 20,151,100 | — | — |
| 2019-03-29 | $11.50 | $13.10 | 68,687,100 | — | — |
| 2019-03-28 | $11.50 | $13.10 | 36,171,200 | — | — |
| 2019-03-27 | $11.42 | $13.01 | 29,888,800 | — | — |
| 2019-03-26 | $11.27 | $12.84 | 22,506,500 | — | — |
| 2019-03-25 | $11.23 | $12.79 | 14,656,500 | — | — |
| 2019-03-22 | $11.22 | $12.78 | 22,547,600 | — | — |
| 2019-03-21 | $11.28 | $12.85 | 21,122,900 | — | — |
| 2019-03-20 | $11.39 | $12.97 | 14,719,600 | — | — |
| 2019-03-19 | $11.50 | $13.10 | 30,181,000 | — | — |
| 2019-03-18 | $11.27 | $12.84 | 31,730,000 | — | — |
| 2019-03-15 | $10.89 | $12.40 | 22,118,600 | — | — |
| 2019-03-14 | $11.00 | $12.53 | 14,887,500 | — | — |
| 2019-03-13 | $11.00 | $12.53 | 14,146,800 | — | — |
| 2019-03-12 | $10.89 | $12.40 | 7,704,400 | — | — |
| 2019-03-11 | $10.92 | $12.44 | 5,618,400 | — | — |
| 2019-03-08 | $11.00 | $12.53 | 4,252,400 | — | — |
| 2019-03-07 | $10.86 | $12.37 | 4,966,500 | — | — |
| 2019-03-06 | $10.98 | $12.51 | 5,812,400 | — | — |
| 2019-03-05 | $11.02 | $12.55 | 4,688,800 | — | — |
| 2019-03-04 | $11.18 | $12.73 | 8,191,800 | — | — |
| 2019-03-01 | $11.08 | $12.62 | 9,068,900 | — | — |
| 2019-02-28 | $11.00 | $12.53 | 7,744,900 | — | — |
| 2019-02-27 | $11.05 | $12.59 | 18,683,800 | — | — |
| 2019-02-26 | $11.18 | $12.59 | 8,617,600 | — | — |
| 2019-02-25 | $11.16 | $12.57 | 11,629,400 | — | — |
| 2019-02-22 | $11.27 | $12.69 | 12,814,100 | — | — |
| 2019-02-21 | $11.11 | $12.51 | 6,734,200 | — | — |
| 2019-02-20 | $11.15 | $12.56 | 7,530,100 | — | — |
| 2019-02-19 | $11.04 | $12.43 | 10,020,000 | — | — |
| 2019-02-15 | $11.04 | $12.43 | 9,687,300 | — | — |
| 2019-02-14 | $11.08 | $12.48 | 11,313,300 | — | — |
| 2019-02-13 | $11.17 | $12.58 | 21,831,800 | — | — |
| 2019-02-12 | $10.87 | $12.24 | 48,856,600 | — | — |
| 2019-02-11 | $9.66 | $10.88 | 21,771,900 | — | — |
| 2019-02-08 | $9.33 | $10.51 | 43,495,800 | — | — |
| 2019-02-07 | $7.06 | $7.95 | 14,162,400 | — | — |
| 2019-02-06 | $7.44 | $8.38 | 15,713,900 | — | — |
| 2019-02-05 | $7.81 | $8.80 | 10,414,000 | — | — |
| 2019-02-04 | $7.64 | $8.60 | 8,152,500 | — | — |
| 2019-02-01 | $7.54 | $8.49 | 8,893,900 | — | — |
| 2019-01-31 | $7.76 | $8.74 | 26,422,500 | — | — |
| 2019-01-30 | $7.22 | $8.13 | 5,849,300 | — | — |
| 2019-01-29 | $7.21 | $8.12 | 6,943,300 | — | — |
| 2019-01-28 | $7.34 | $8.27 | 7,752,400 | — | — |
| 2019-01-25 | $7.31 | $8.23 | 12,488,000 | — | — |
| 2019-01-24 | $7.00 | $7.88 | 14,105,000 | — | — |
| 2019-01-23 | $7.33 | $8.26 | 11,039,700 | — | — |
| 2019-01-22 | $7.25 | $8.16 | 8,551,600 | — | — |
| 2019-01-18 | $7.53 | $8.48 | 11,855,800 | — | — |
| 2019-01-17 | $7.43 | $8.37 | 6,166,900 | — | — |
| 2019-01-16 | $7.23 | $8.14 | 6,264,000 | — | — |
| 2019-01-15 | $7.29 | $8.21 | 4,208,300 | — | — |
| 2019-01-14 | $7.19 | $8.10 | 5,634,000 | — | — |
| 2019-01-11 | $7.24 | $8.15 | 11,029,300 | — | — |
| 2019-01-10 | $7.19 | $8.10 | 12,387,300 | — | — |
| 2019-01-09 | $7.36 | $8.29 | 9,491,300 | — | — |
| 2019-01-08 | $7.52 | $8.47 | 7,659,500 | — | — |
| 2019-01-07 | $7.55 | $8.50 | 10,755,600 | — | — |
| 2019-01-04 | $7.16 | $8.06 | 9,136,900 | — | — |
| 2019-01-03 | $6.79 | $7.65 | 13,461,300 | — | — |
| 2019-01-02 | $6.95 | $7.83 | 9,878,300 | — | — |