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
- 1990-07-31 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 | $11.47 | $28.64 | 15,700 | — | — |
| 2019-12-30 | $11.34 | $28.31 | 51,300 | — | — |
| 2019-12-27 | $11.14 | $27.81 | 19,000 | — | — |
| 2019-12-26 | $11.14 | $27.81 | 12,400 | — | — |
| 2019-12-24 | $11.20 | $27.96 | 6,400 | — | — |
| 2019-12-23 | $11.16 | $27.86 | 11,600 | — | — |
| 2019-12-20 | $11.52 | $28.76 | 163,800 | — | — |
| 2019-12-19 | $11.57 | $28.89 | 24,300 | — | — |
| 2019-12-18 | $11.64 | $29.06 | 19,100 | — | — |
| 2019-12-17 | $11.77 | $29.39 | 20,400 | — | — |
| 2019-12-16 | $11.79 | $29.44 | 39,800 | — | — |
| 2019-12-13 | $11.66 | $29.11 | 31,300 | — | — |
| 2019-12-12 | $11.59 | $28.94 | 39,500 | — | — |
| 2019-12-11 | $11.31 | $28.24 | 31,200 | — | — |
| 2019-12-10 | $11.22 | $28.01 | 23,100 | — | — |
| 2019-12-09 | $10.96 | $27.36 | 49,800 | — | — |
| 2019-12-06 | $11.10 | $27.71 | 46,800 | — | — |
| 2019-12-05 | $10.84 | $27.06 | 16,800 | — | — |
| 2019-12-04 | $10.89 | $27.19 | 17,300 | — | — |
| 2019-12-03 | $10.92 | $27.26 | 16,100 | — | — |
| 2019-12-02 | $11.04 | $27.56 | 51,100 | — | — |
| 2019-11-29 | $10.96 | $27.36 | 26,500 | — | — |
| 2019-11-27 | $11.09 | $27.69 | 28,700 | — | — |
| 2019-11-26 | $11.03 | $27.54 | 70,800 | — | — |
| 2019-11-25 | $10.99 | $27.44 | 40,000 | — | — |
| 2019-11-22 | $10.74 | $26.81 | 12,500 | — | — |
| 2019-11-21 | $10.75 | $26.84 | 16,600 | — | — |
| 2019-11-20 | $10.93 | $27.29 | 42,300 | — | — |
| 2019-11-19 | $10.87 | $27.14 | 36,700 | — | — |
| 2019-11-18 | $10.81 | $26.99 | 23,000 | — | — |
| 2019-11-15 | $10.99 | $27.26 | 26,200 | — | — |
| 2019-11-14 | $11.04 | $27.39 | 27,800 | — | — |
| 2019-11-13 | $10.97 | $27.21 | 49,500 | — | — |
| 2019-11-12 | $10.87 | $26.97 | 14,700 | — | — |
| 2019-11-11 | $10.80 | $26.79 | 14,400 | — | — |
| 2019-11-08 | $10.80 | $26.79 | 31,600 | — | — |
| 2019-11-07 | $10.86 | $26.94 | 28,100 | — | — |
| 2019-11-06 | $10.53 | $26.12 | 18,900 | — | — |
| 2019-11-05 | $10.26 | $25.45 | 23,300 | — | — |
| 2019-11-04 | $10.48 | $26.00 | 25,200 | — | — |
| 2019-11-01 | $10.60 | $26.30 | 16,000 | — | — |
| 2019-10-31 | $10.59 | $26.27 | 25,500 | — | — |
| 2019-10-30 | $10.69 | $26.52 | 13,100 | — | — |
| 2019-10-29 | $10.64 | $26.40 | 14,200 | — | — |
| 2019-10-28 | $10.64 | $26.40 | 22,800 | — | — |
| 2019-10-25 | $10.66 | $26.45 | 19,900 | — | — |
| 2019-10-24 | $10.64 | $26.40 | 6,600 | — | — |
| 2019-10-23 | $10.60 | $26.30 | 28,400 | — | — |
| 2019-10-22 | $10.70 | $26.54 | 16,900 | — | — |
| 2019-10-21 | $10.75 | $26.67 | 44,900 | — | — |
| 2019-10-18 | $10.52 | $26.10 | 28,400 | — | — |
| 2019-10-17 | $10.54 | $26.15 | 30,500 | — | — |
| 2019-10-16 | $10.66 | $26.45 | 32,700 | — | — |
| 2019-10-15 | $10.52 | $26.10 | 31,600 | — | — |
| 2019-10-14 | $10.68 | $26.49 | 20,800 | — | — |
| 2019-10-11 | $10.67 | $26.47 | 29,600 | — | — |
| 2019-10-10 | $10.44 | $25.90 | 18,300 | — | — |
| 2019-10-09 | $10.64 | $26.40 | 21,900 | — | — |
| 2019-10-08 | $10.71 | $26.57 | 36,500 | — | — |
| 2019-10-07 | $10.60 | $26.30 | 14,000 | — | — |
| 2019-10-04 | $10.68 | $26.49 | 16,000 | — | — |
| 2019-10-03 | $10.56 | $26.20 | 31,500 | — | — |
| 2019-10-02 | $10.61 | $26.32 | 22,100 | — | — |
| 2019-10-01 | $10.81 | $26.82 | 38,100 | — | — |
| 2019-09-30 | $10.88 | $26.99 | 54,500 | — | — |
| 2019-09-27 | $10.71 | $26.57 | 45,500 | — | — |
| 2019-09-26 | $10.73 | $26.62 | 30,100 | — | — |
| 2019-09-25 | $10.83 | $26.87 | 44,400 | — | — |
| 2019-09-24 | $10.67 | $26.47 | 33,400 | — | — |
| 2019-09-23 | $10.87 | $26.97 | 67,200 | — | — |
| 2019-09-20 | $10.82 | $26.84 | 108,700 | — | — |
| 2019-09-19 | $10.78 | $26.74 | 47,000 | — | — |
| 2019-09-18 | $10.83 | $26.87 | 48,900 | — | — |
| 2019-09-17 | $10.77 | $26.72 | 39,500 | — | — |
| 2019-09-16 | $10.65 | $26.42 | 48,400 | — | — |
| 2019-09-13 | $10.69 | $26.52 | 40,500 | — | — |
| 2019-09-12 | $10.67 | $26.47 | 109,500 | — | — |
| 2019-09-11 | $10.35 | $25.68 | 45,800 | — | — |
| 2019-09-10 | $9.96 | $24.71 | 76,600 | — | — |
| 2019-09-09 | $9.85 | $24.44 | 53,700 | — | — |
| 2019-09-06 | $9.87 | $24.49 | 36,500 | — | — |
| 2019-09-05 | $9.99 | $24.78 | 54,900 | — | — |
| 2019-09-04 | $10.01 | $24.83 | 34,500 | — | — |
| 2019-09-03 | $10.03 | $24.88 | 61,700 | — | — |
| 2019-08-30 | $9.65 | $23.94 | 51,300 | — | — |
| 2019-08-29 | $9.54 | $23.67 | 280,800 | — | — |
| 2019-08-28 | $9.56 | $23.72 | 55,700 | — | — |
| 2019-08-27 | $9.47 | $23.49 | 30,700 | — | — |
| 2019-08-26 | $9.90 | $24.56 | 34,900 | — | — |
| 2019-08-23 | $9.76 | $24.21 | 32,100 | — | — |
| 2019-08-22 | $9.95 | $24.68 | 22,400 | — | — |
| 2019-08-21 | $9.94 | $24.66 | 22,700 | — | — |
| 2019-08-20 | $10.01 | $24.83 | 23,000 | — | — |
| 2019-08-19 | $10.17 | $25.06 | 43,000 | — | — |
| 2019-08-16 | $10.06 | $24.78 | 14,400 | — | — |
| 2019-08-15 | $10.07 | $24.81 | 19,200 | — | — |
| 2019-08-14 | $10.01 | $24.66 | 20,500 | — | — |
| 2019-08-13 | $10.36 | $25.52 | 16,500 | — | — |
| 2019-08-12 | $10.31 | $25.40 | 18,500 | — | — |
| 2019-08-09 | $10.31 | $25.40 | 37,400 | — | — |
| 2019-08-08 | $10.43 | $25.70 | 34,300 | — | — |
| 2019-08-07 | $10.38 | $25.57 | 28,900 | — | — |
| 2019-08-06 | $10.48 | $25.82 | 122,800 | — | — |
| 2019-08-05 | $9.89 | $24.37 | 31,200 | — | — |
| 2019-08-02 | $10.20 | $25.13 | 35,900 | — | — |
| 2019-08-01 | $10.19 | $25.11 | 29,800 | — | — |
| 2019-07-31 | $10.33 | $25.45 | 39,900 | — | — |
| 2019-07-30 | $10.30 | $25.38 | 47,300 | — | — |
| 2019-07-29 | $9.99 | $24.61 | 23,500 | — | — |
| 2019-07-26 | $10.07 | $24.81 | 16,600 | — | — |
| 2019-07-25 | $10.01 | $24.66 | 15,500 | — | — |
| 2019-07-24 | $10.15 | $25.01 | 29,900 | — | — |
| 2019-07-23 | $10.06 | $24.78 | 31,400 | — | — |
| 2019-07-22 | $10.25 | $25.25 | 21,000 | — | — |
| 2019-07-19 | $10.12 | $24.93 | 29,900 | — | — |
| 2019-07-18 | $10.36 | $25.52 | 45,500 | — | — |
| 2019-07-17 | $10.42 | $25.67 | 37,100 | — | — |
| 2019-07-16 | $10.29 | $25.35 | 43,100 | — | — |
| 2019-07-15 | $10.59 | $26.09 | 62,500 | — | — |
| 2019-07-12 | $10.47 | $25.79 | 67,400 | — | — |
| 2019-07-11 | $10.53 | $25.94 | 76,000 | — | — |
| 2019-07-10 | $10.45 | $25.75 | 59,400 | — | — |
| 2019-07-09 | $10.48 | $25.82 | 49,300 | — | — |
| 2019-07-08 | $10.32 | $25.43 | 40,800 | — | — |
| 2019-07-05 | $10.20 | $25.13 | 54,500 | — | — |
| 2019-07-03 | $10.10 | $24.88 | 26,100 | — | — |
| 2019-07-02 | $10.11 | $24.91 | 81,600 | — | — |
| 2019-07-01 | $10.29 | $25.35 | 148,000 | — | — |
| 2019-06-28 | $10.53 | $25.94 | 1,981,200 | — | — |
| 2019-06-27 | $10.46 | $25.77 | 122,200 | — | — |
| 2019-06-26 | $10.06 | $24.78 | 87,800 | — | — |
| 2019-06-25 | $10.12 | $24.93 | 149,200 | — | — |
| 2019-06-24 | $9.85 | $24.27 | 127,800 | — | — |
| 2019-06-21 | $10.25 | $25.25 | 164,500 | — | — |
| 2019-06-20 | $9.52 | $23.45 | 35,000 | — | — |
| 2019-06-19 | $9.48 | $23.36 | 32,800 | — | — |
| 2019-06-18 | $9.49 | $23.38 | 54,200 | — | — |
| 2019-06-17 | $9.45 | $23.28 | 74,100 | — | — |
| 2019-06-14 | $9.34 | $23.01 | 51,100 | — | — |
| 2019-06-13 | $8.82 | $21.73 | 50,200 | — | — |
| 2019-06-12 | $9.00 | $22.17 | 67,200 | — | — |
| 2019-06-11 | $8.89 | $21.90 | 75,100 | — | — |
| 2019-06-10 | $9.26 | $22.81 | 156,900 | — | — |
| 2019-06-07 | $9.20 | $22.67 | 15,100 | — | — |
| 2019-06-06 | $8.92 | $21.98 | 21,700 | — | — |
| 2019-06-05 | $9.00 | $22.17 | 20,900 | — | — |
| 2019-06-04 | $8.88 | $21.88 | 22,900 | — | — |
| 2019-06-03 | $8.70 | $21.43 | 28,200 | — | — |
| 2019-05-31 | $8.18 | $20.15 | 96,600 | — | — |
| 2019-05-30 | $8.53 | $21.02 | 18,900 | — | — |
| 2019-05-29 | $8.74 | $21.53 | 19,700 | — | — |
| 2019-05-28 | $8.94 | $22.03 | 51,600 | — | — |
| 2019-05-24 | $8.90 | $21.93 | 20,000 | — | — |
| 2019-05-23 | $8.85 | $21.80 | 16,200 | — | — |
| 2019-05-22 | $8.96 | $22.07 | 224,200 | — | — |
| 2019-05-21 | $9.16 | $22.40 | 12,300 | — | — |
| 2019-05-20 | $9.00 | $22.00 | 8,000 | — | — |
| 2019-05-17 | $9.10 | $22.25 | 9,000 | — | — |
| 2019-05-16 | $8.95 | $21.88 | 20,400 | — | — |
| 2019-05-15 | $9.15 | $22.37 | 10,200 | — | — |
| 2019-05-14 | $8.98 | $21.95 | 23,800 | — | — |
| 2019-05-13 | $9.04 | $22.10 | 11,000 | — | — |
| 2019-05-10 | $9.02 | $22.05 | 18,500 | — | — |
| 2019-05-09 | $9.00 | $22.00 | 14,500 | — | — |
| 2019-05-08 | $8.79 | $21.49 | 9,900 | — | — |
| 2019-05-07 | $8.90 | $21.76 | 15,000 | — | — |
| 2019-05-06 | $8.90 | $21.76 | 15,800 | — | — |
| 2019-05-03 | $8.95 | $21.88 | 14,700 | — | — |
| 2019-05-02 | $8.97 | $21.93 | 6,600 | — | — |
| 2019-05-01 | $8.95 | $21.88 | 12,200 | — | — |
| 2019-04-30 | $9.00 | $22.00 | 13,600 | — | — |
| 2019-04-29 | $8.99 | $21.98 | 19,600 | — | — |
| 2019-04-26 | $8.72 | $21.32 | 13,900 | — | — |
| 2019-04-25 | $8.73 | $21.34 | 9,200 | — | — |
| 2019-04-24 | $8.75 | $21.39 | 21,000 | — | — |
| 2019-04-23 | $9.10 | $22.25 | 21,300 | — | — |
| 2019-04-22 | $9.08 | $22.20 | 33,200 | — | — |
| 2019-04-18 | $8.42 | $20.59 | 86,500 | — | — |
| 2019-04-17 | $8.74 | $21.37 | 213,100 | — | — |
| 2019-04-16 | $8.89 | $21.73 | 53,600 | — | — |
| 2019-04-15 | $8.95 | $21.88 | 62,200 | — | — |
| 2019-04-12 | $9.03 | $22.08 | 56,600 | — | — |
| 2019-04-11 | $9.47 | $23.15 | 21,600 | — | — |
| 2019-04-10 | $9.48 | $23.18 | 13,200 | — | — |
| 2019-04-09 | $9.31 | $22.76 | 45,000 | — | — |
| 2019-04-08 | $9.23 | $22.57 | 13,300 | — | — |
| 2019-04-05 | $9.21 | $22.52 | 18,000 | — | — |
| 2019-04-04 | $9.20 | $22.49 | 9,300 | — | — |
| 2019-04-03 | $9.03 | $22.08 | 11,500 | — | — |
| 2019-04-02 | $9.09 | $22.22 | 21,700 | — | — |
| 2019-04-01 | $9.10 | $22.25 | 63,200 | — | — |
| 2019-03-29 | $9.24 | $22.59 | 20,400 | — | — |
| 2019-03-28 | $9.35 | $22.86 | 4,600 | — | — |
| 2019-03-27 | $9.71 | $23.74 | 26,400 | — | — |
| 2019-03-26 | $9.56 | $23.37 | 6,300 | — | — |
| 2019-03-25 | $9.46 | $23.13 | 10,900 | — | — |
| 2019-03-22 | $9.35 | $22.86 | 19,200 | — | — |
| 2019-03-21 | $9.79 | $23.94 | 10,800 | — | — |
| 2019-03-20 | $9.80 | $23.96 | 4,700 | — | — |
| 2019-03-19 | $9.51 | $23.25 | 5,400 | — | — |
| 2019-03-18 | $9.69 | $23.69 | 7,600 | — | — |
| 2019-03-15 | $9.69 | $23.69 | 26,900 | — | — |
| 2019-03-14 | $10.00 | $24.45 | 11,400 | — | — |
| 2019-03-13 | $10.16 | $24.84 | 4,700 | — | — |
| 2019-03-12 | $10.21 | $24.96 | 38,800 | — | — |
| 2019-03-11 | $10.02 | $24.50 | 29,900 | — | — |
| 2019-03-08 | $10.31 | $25.21 | 42,900 | — | — |
| 2019-03-07 | $10.39 | $25.40 | 22,300 | — | — |
| 2019-03-06 | $10.35 | $25.30 | 41,100 | — | — |
| 2019-03-05 | $10.41 | $25.45 | 35,600 | — | — |
| 2019-03-04 | $10.36 | $25.33 | 94,100 | — | — |
| 2019-03-01 | $10.22 | $24.99 | 85,600 | — | — |
| 2019-02-28 | $10.04 | $24.55 | 27,000 | — | — |
| 2019-02-27 | $9.98 | $24.40 | 27,900 | — | — |
| 2019-02-26 | $10.07 | $24.45 | 45,300 | — | — |
| 2019-02-25 | $9.55 | $23.19 | 15,700 | — | — |
| 2019-02-22 | $9.39 | $22.80 | 53,000 | — | — |
| 2019-02-21 | $9.93 | $24.11 | 16,900 | — | — |
| 2019-02-20 | $10.08 | $24.47 | 18,300 | — | — |
| 2019-02-19 | $10.23 | $24.84 | 17,900 | — | — |
| 2019-02-15 | $9.86 | $23.94 | 36,300 | — | — |
| 2019-02-14 | $9.91 | $24.06 | 24,600 | — | — |
| 2019-02-13 | $9.86 | $23.94 | 23,000 | — | — |
| 2019-02-12 | $9.88 | $23.99 | 17,200 | — | — |
| 2019-02-11 | $9.70 | $23.55 | 24,500 | — | — |
| 2019-02-08 | $9.56 | $23.21 | 26,900 | — | — |
| 2019-02-07 | $9.96 | $24.18 | 9,900 | — | — |
| 2019-02-06 | $10.04 | $24.38 | 18,200 | — | — |
| 2019-02-05 | $10.10 | $24.52 | 19,200 | — | — |
| 2019-02-04 | $10.10 | $24.52 | 48,300 | — | — |
| 2019-02-01 | $9.88 | $23.99 | 29,700 | — | — |
| 2019-01-31 | $9.57 | $23.23 | 22,500 | — | — |
| 2019-01-30 | $9.40 | $22.82 | 4,600 | — | — |
| 2019-01-29 | $9.17 | $22.26 | 6,200 | — | — |
| 2019-01-28 | $9.28 | $22.53 | 2,700 | — | — |
| 2019-01-25 | $9.29 | $22.56 | 19,000 | — | — |
| 2019-01-24 | $9.40 | $22.82 | 15,600 | — | — |
| 2019-01-23 | $9.37 | $22.75 | 6,600 | — | — |
| 2019-01-22 | $9.19 | $22.31 | 7,600 | — | — |
| 2019-01-18 | $9.30 | $22.58 | 8,300 | — | — |
| 2019-01-17 | $9.21 | $22.36 | 16,400 | — | — |
| 2019-01-16 | $9.28 | $22.53 | 43,900 | — | — |
| 2019-01-15 | $9.33 | $22.65 | 19,400 | — | — |
| 2019-01-14 | $9.16 | $22.24 | 11,900 | — | — |
| 2019-01-11 | $9.01 | $21.88 | 24,100 | — | — |
| 2019-01-10 | $9.01 | $21.88 | 11,000 | — | — |
| 2019-01-09 | $9.09 | $22.07 | 5,700 | — | — |
| 2019-01-08 | $9.09 | $22.07 | 8,500 | — | — |
| 2019-01-07 | $8.97 | $21.78 | 18,000 | — | — |
| 2019-01-04 | $8.87 | $21.54 | 43,000 | — | — |
| 2019-01-03 | $8.80 | $21.37 | 33,200 | — | — |
| 2019-01-02 | $8.79 | $21.34 | 84,900 | — | — |