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
- 2013-05-23 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 | $13.40 | $13.40 | 677,900 | — | — |
| 2019-12-30 | $13.51 | $13.51 | 795,300 | — | — |
| 2019-12-27 | $13.68 | $13.68 | 708,000 | — | — |
| 2019-12-26 | $13.82 | $13.82 | 677,200 | — | — |
| 2019-12-24 | $13.95 | $13.95 | 564,900 | — | — |
| 2019-12-23 | $13.78 | $13.78 | 1,851,400 | — | — |
| 2019-12-20 | $13.58 | $13.58 | 1,475,200 | — | — |
| 2019-12-19 | $13.86 | $13.86 | 1,189,800 | — | — |
| 2019-12-18 | $14.07 | $14.07 | 1,693,300 | — | — |
| 2019-12-17 | $14.16 | $14.16 | 2,746,900 | — | — |
| 2019-12-16 | $14.56 | $14.56 | 2,569,700 | — | — |
| 2019-12-13 | $14.91 | $14.91 | 760,700 | — | — |
| 2019-12-12 | $14.80 | $14.80 | 6,611,400 | — | — |
| 2019-12-11 | $14.59 | $14.59 | 1,244,600 | — | — |
| 2019-12-10 | $14.50 | $14.50 | 847,600 | — | — |
| 2019-12-09 | $14.45 | $14.45 | 901,000 | — | — |
| 2019-12-06 | $14.14 | $14.14 | 565,900 | — | — |
| 2019-12-05 | $14.13 | $14.13 | 961,600 | — | — |
| 2019-12-04 | $13.89 | $13.89 | 489,500 | — | — |
| 2019-12-03 | $13.81 | $13.81 | 1,278,500 | — | — |
| 2019-12-02 | $13.76 | $13.76 | 723,300 | — | — |
| 2019-11-29 | $14.14 | $14.14 | 278,700 | — | — |
| 2019-11-27 | $14.47 | $14.47 | 463,600 | — | — |
| 2019-11-26 | $14.23 | $14.23 | 671,300 | — | — |
| 2019-11-25 | $14.09 | $14.09 | 666,500 | — | — |
| 2019-11-22 | $13.66 | $13.66 | 799,200 | — | — |
| 2019-11-21 | $13.97 | $13.97 | 663,600 | — | — |
| 2019-11-20 | $13.89 | $13.89 | 691,900 | — | — |
| 2019-11-19 | $13.96 | $13.96 | 1,057,600 | — | — |
| 2019-11-18 | $14.25 | $14.25 | 767,000 | — | — |
| 2019-11-15 | $14.29 | $14.29 | 2,608,300 | — | — |
| 2019-11-14 | $14.12 | $14.12 | 1,147,900 | — | — |
| 2019-11-13 | $14.43 | $14.43 | 2,310,600 | — | — |
| 2019-11-12 | $14.33 | $14.33 | 1,068,700 | — | — |
| 2019-11-11 | $14.33 | $14.33 | 800,300 | — | — |
| 2019-11-08 | $14.35 | $14.35 | 798,800 | — | — |
| 2019-11-07 | $14.19 | $14.19 | 714,900 | — | — |
| 2019-11-06 | $14.16 | $14.16 | 1,102,000 | — | — |
| 2019-11-05 | $14.29 | $14.29 | 2,210,300 | — | — |
| 2019-11-04 | $14.18 | $14.18 | 1,144,000 | — | — |
| 2019-11-01 | $13.99 | $13.99 | 2,017,000 | — | — |
| 2019-10-31 | $13.33 | $13.33 | 993,400 | — | — |
| 2019-10-30 | $13.34 | $13.34 | 789,400 | — | — |
| 2019-10-29 | $13.21 | $13.21 | 1,180,600 | — | — |
| 2019-10-28 | $13.76 | $13.76 | 2,114,600 | — | — |
| 2019-10-25 | $13.12 | $13.12 | 2,080,800 | — | — |
| 2019-10-24 | $12.85 | $12.85 | 4,372,200 | — | — |
| 2019-10-23 | $13.68 | $13.68 | 3,886,200 | — | — |
| 2019-10-22 | $14.60 | $14.60 | 1,933,100 | — | — |
| 2019-10-21 | $14.43 | $14.43 | 1,412,500 | — | — |
| 2019-10-18 | $14.24 | $14.24 | 1,569,000 | — | — |
| 2019-10-17 | $13.97 | $13.97 | 1,294,500 | — | — |
| 2019-10-16 | $14.00 | $14.00 | 1,803,500 | — | — |
| 2019-10-15 | $13.73 | $13.73 | 1,624,800 | — | — |
| 2019-10-14 | $13.23 | $13.23 | 571,900 | — | — |
| 2019-10-11 | $13.35 | $13.35 | 971,400 | — | — |
| 2019-10-10 | $12.72 | $12.72 | 918,300 | — | — |
| 2019-10-09 | $12.47 | $12.47 | 617,500 | — | — |
| 2019-10-08 | $12.29 | $12.29 | 1,334,200 | — | — |
| 2019-10-07 | $12.51 | $12.51 | 599,800 | — | — |
| 2019-10-04 | $12.58 | $12.58 | 1,240,300 | — | — |
| 2019-10-03 | $12.20 | $12.20 | 802,900 | — | — |
| 2019-10-02 | $12.40 | $12.40 | 1,116,300 | — | — |
| 2019-10-01 | $12.46 | $12.46 | 967,900 | — | — |
| 2019-09-30 | $12.71 | $12.71 | 1,315,600 | — | — |
| 2019-09-27 | $12.97 | $12.97 | 639,200 | — | — |
| 2019-09-26 | $13.30 | $13.30 | 1,168,600 | — | — |
| 2019-09-25 | $13.27 | $13.27 | 1,209,100 | — | — |
| 2019-09-24 | $13.06 | $13.06 | 1,512,800 | — | — |
| 2019-09-23 | $13.70 | $13.70 | 581,400 | — | — |
| 2019-09-20 | $13.65 | $13.65 | 1,020,100 | — | — |
| 2019-09-19 | $13.85 | $13.85 | 1,102,300 | — | — |
| 2019-09-18 | $13.50 | $13.50 | 1,603,500 | — | — |
| 2019-09-17 | $13.63 | $13.63 | 1,532,100 | — | — |
| 2019-09-16 | $14.00 | $14.00 | 1,179,600 | — | — |
| 2019-09-13 | $13.90 | $13.90 | 1,163,400 | — | — |
| 2019-09-12 | $13.92 | $13.92 | 2,369,100 | — | — |
| 2019-09-11 | $13.54 | $13.54 | 1,986,800 | — | — |
| 2019-09-10 | $12.79 | $12.79 | 1,760,700 | — | — |
| 2019-09-09 | $12.41 | $12.41 | 593,200 | — | — |
| 2019-09-06 | $12.15 | $12.15 | 478,400 | — | — |
| 2019-09-05 | $12.13 | $12.13 | 608,800 | — | — |
| 2019-09-04 | $11.95 | $11.95 | 806,300 | — | — |
| 2019-09-03 | $11.64 | $11.64 | 696,400 | — | — |
| 2019-08-30 | $12.04 | $12.04 | 652,000 | — | — |
| 2019-08-29 | $11.90 | $11.90 | 814,800 | — | — |
| 2019-08-28 | $11.50 | $11.50 | 664,300 | — | — |
| 2019-08-27 | $11.05 | $11.05 | 535,800 | — | — |
| 2019-08-26 | $11.25 | $11.25 | 365,100 | — | — |
| 2019-08-23 | $11.12 | $11.12 | 538,600 | — | — |
| 2019-08-22 | $11.62 | $11.62 | 532,100 | — | — |
| 2019-08-21 | $11.72 | $11.72 | 393,800 | — | — |
| 2019-08-20 | $11.66 | $11.66 | 917,600 | — | — |
| 2019-08-19 | $11.70 | $11.70 | 963,500 | — | — |
| 2019-08-16 | $11.07 | $11.07 | 1,103,900 | — | — |
| 2019-08-15 | $10.61 | $10.61 | 761,900 | — | — |
| 2019-08-14 | $10.84 | $10.84 | 1,543,600 | — | — |
| 2019-08-13 | $11.85 | $11.85 | 1,189,400 | — | — |
| 2019-08-12 | $11.48 | $11.48 | 978,100 | — | — |
| 2019-08-09 | $11.76 | $11.76 | 1,549,200 | — | — |
| 2019-08-08 | $12.05 | $12.05 | 997,500 | — | — |
| 2019-08-07 | $11.39 | $11.39 | 1,220,600 | — | — |
| 2019-08-06 | $11.39 | $11.39 | 1,326,000 | — | — |
| 2019-08-05 | $11.19 | $11.19 | 1,667,400 | — | — |
| 2019-08-02 | $11.72 | $11.72 | 700,600 | — | — |
| 2019-08-01 | $12.07 | $12.07 | 1,147,100 | — | — |
| 2019-07-31 | $12.01 | $12.01 | 1,858,000 | — | — |
| 2019-07-30 | $12.80 | $12.80 | 932,400 | — | — |
| 2019-07-29 | $12.89 | $12.89 | 1,622,700 | — | — |
| 2019-07-26 | $12.66 | $12.66 | 1,566,300 | — | — |
| 2019-07-25 | $12.66 | $12.66 | 3,738,300 | — | — |
| 2019-07-24 | $11.93 | $11.93 | 5,778,300 | — | — |
| 2019-07-23 | $10.43 | $10.43 | 792,100 | — | — |
| 2019-07-22 | $10.40 | $10.40 | 486,000 | — | — |
| 2019-07-19 | $10.22 | $10.22 | 347,100 | — | — |
| 2019-07-18 | $10.11 | $10.11 | 436,200 | — | — |
| 2019-07-17 | $10.13 | $10.13 | 889,500 | — | — |
| 2019-07-16 | $10.57 | $10.57 | 440,300 | — | — |
| 2019-07-15 | $10.25 | $10.25 | 738,900 | — | — |
| 2019-07-12 | $10.33 | $10.33 | 387,200 | — | — |
| 2019-07-11 | $10.27 | $10.27 | 997,300 | — | — |
| 2019-07-10 | $10.22 | $10.22 | 766,300 | — | — |
| 2019-07-09 | $9.98 | $9.98 | 1,022,500 | — | — |
| 2019-07-08 | $9.85 | $9.85 | 928,500 | — | — |
| 2019-07-05 | $10.11 | $10.11 | 345,700 | — | — |
| 2019-07-03 | $10.14 | $10.14 | 293,400 | — | — |
| 2019-07-02 | $10.05 | $10.05 | 468,800 | — | — |
| 2019-07-01 | $10.15 | $10.15 | 1,448,500 | — | — |
| 2019-06-28 | $10.04 | $10.04 | 862,500 | — | — |
| 2019-06-27 | $10.20 | $10.20 | 948,400 | — | — |
| 2019-06-26 | $10.07 | $10.07 | 1,391,300 | — | — |
| 2019-06-25 | $9.74 | $9.74 | 396,800 | — | — |
| 2019-06-24 | $9.61 | $9.61 | 468,000 | — | — |
| 2019-06-21 | $9.89 | $9.89 | 964,700 | — | — |
| 2019-06-20 | $10.10 | $10.10 | 705,800 | — | — |
| 2019-06-19 | $10.10 | $10.10 | 1,420,100 | — | — |
| 2019-06-18 | $9.49 | $9.49 | 1,149,700 | — | — |
| 2019-06-17 | $9.15 | $9.15 | 1,090,200 | — | — |
| 2019-06-14 | $9.54 | $9.54 | 506,300 | — | — |
| 2019-06-13 | $9.70 | $9.70 | 656,800 | — | — |
| 2019-06-12 | $9.48 | $9.48 | 556,900 | — | — |
| 2019-06-11 | $9.46 | $9.46 | 756,600 | — | — |
| 2019-06-10 | $9.30 | $9.30 | 439,700 | — | — |
| 2019-06-07 | $9.36 | $9.36 | 1,192,900 | — | — |
| 2019-06-06 | $9.12 | $9.12 | 1,205,000 | — | — |
| 2019-06-05 | $8.99 | $8.99 | 692,000 | — | — |
| 2019-06-04 | $8.83 | $8.83 | 912,400 | — | — |
| 2019-06-03 | $8.35 | $8.35 | 1,088,800 | — | — |
| 2019-05-31 | $8.17 | $8.17 | 893,600 | — | — |
| 2019-05-30 | $8.72 | $8.72 | 339,200 | — | — |
| 2019-05-29 | $8.79 | $8.79 | 566,900 | — | — |
| 2019-05-28 | $8.81 | $8.81 | 545,500 | — | — |
| 2019-05-24 | $8.94 | $8.94 | 571,600 | — | — |
| 2019-05-23 | $8.88 | $8.88 | 852,300 | — | — |
| 2019-05-22 | $9.22 | $9.22 | 890,000 | — | — |
| 2019-05-21 | $9.38 | $9.38 | 662,500 | — | — |
| 2019-05-20 | $9.16 | $9.16 | 468,900 | — | — |
| 2019-05-17 | $9.22 | $9.22 | 753,600 | — | — |
| 2019-05-16 | $9.35 | $9.35 | 1,127,200 | — | — |
| 2019-05-15 | $9.09 | $9.09 | 1,150,400 | — | — |
| 2019-05-14 | $9.11 | $9.11 | 593,900 | — | — |
| 2019-05-13 | $9.00 | $9.00 | 776,300 | — | — |
| 2019-05-10 | $9.52 | $9.52 | 1,150,400 | — | — |
| 2019-05-09 | $9.29 | $9.29 | 714,500 | — | — |
| 2019-05-08 | $9.25 | $9.25 | 1,379,100 | — | — |
| 2019-05-07 | $9.25 | $9.25 | 1,132,000 | — | — |
| 2019-05-06 | $9.56 | $9.56 | 650,900 | — | — |
| 2019-05-03 | $9.58 | $9.58 | 724,700 | — | — |
| 2019-05-02 | $8.99 | $8.99 | 1,682,200 | — | — |
| 2019-05-01 | $9.11 | $9.11 | 739,900 | — | — |
| 2019-04-30 | $9.34 | $9.34 | 1,584,400 | — | — |
| 2019-04-29 | $9.49 | $9.49 | 1,052,000 | — | — |
| 2019-04-26 | $9.78 | $9.78 | 1,437,000 | — | — |
| 2019-04-25 | $9.70 | $9.70 | 1,515,900 | — | — |
| 2019-04-24 | $9.96 | $9.96 | 2,730,100 | — | — |
| 2019-04-23 | $9.41 | $9.41 | 2,102,800 | — | — |
| 2019-04-22 | $9.52 | $9.52 | 541,500 | — | — |
| 2019-04-18 | $9.40 | $9.40 | 860,000 | — | — |
| 2019-04-17 | $9.59 | $9.59 | 1,533,600 | — | — |
| 2019-04-16 | $9.20 | $9.20 | 1,037,900 | — | — |
| 2019-04-15 | $9.01 | $9.01 | 1,912,400 | — | — |
| 2019-04-12 | $8.83 | $8.83 | 1,249,100 | — | — |
| 2019-04-11 | $8.82 | $8.82 | 667,100 | — | — |
| 2019-04-10 | $8.81 | $8.81 | 666,400 | — | — |
| 2019-04-09 | $8.61 | $8.61 | 1,836,000 | — | — |
| 2019-04-08 | $8.99 | $8.99 | 314,500 | — | — |
| 2019-04-05 | $8.93 | $8.93 | 943,900 | — | — |
| 2019-04-04 | $8.90 | $8.90 | 766,700 | — | — |
| 2019-04-03 | $8.80 | $8.80 | 2,145,700 | — | — |
| 2019-04-02 | $8.44 | $8.44 | 595,300 | — | — |
| 2019-04-01 | $8.57 | $8.57 | 3,240,200 | — | — |
| 2019-03-29 | $7.98 | $7.98 | 1,516,200 | — | — |
| 2019-03-28 | $7.96 | $7.96 | 839,100 | — | — |
| 2019-03-27 | $8.03 | $8.03 | 521,200 | — | — |
| 2019-03-26 | $8.25 | $8.25 | 1,138,900 | — | — |
| 2019-03-25 | $8.35 | $8.35 | 690,900 | — | — |
| 2019-03-22 | $8.47 | $8.47 | 844,900 | — | — |
| 2019-03-21 | $8.93 | $8.93 | 559,900 | — | — |
| 2019-03-20 | $8.94 | $8.94 | 662,300 | — | — |
| 2019-03-19 | $9.10 | $9.10 | 930,300 | — | — |
| 2019-03-18 | $9.00 | $9.00 | 705,500 | — | — |
| 2019-03-15 | $9.05 | $9.05 | 947,100 | — | — |
| 2019-03-14 | $8.89 | $8.89 | 556,900 | — | — |
| 2019-03-13 | $8.95 | $8.95 | 946,100 | — | — |
| 2019-03-12 | $8.81 | $8.81 | 815,500 | — | — |
| 2019-03-11 | $8.61 | $8.61 | 661,200 | — | — |
| 2019-03-08 | $8.31 | $8.31 | 902,300 | — | — |
| 2019-03-07 | $8.46 | $8.46 | 2,320,700 | — | — |
| 2019-03-06 | $8.91 | $8.91 | 836,900 | — | — |
| 2019-03-05 | $9.25 | $9.25 | 487,700 | — | — |
| 2019-03-04 | $9.40 | $9.40 | 523,500 | — | — |
| 2019-03-01 | $9.49 | $9.49 | 681,700 | — | — |
| 2019-02-28 | $9.46 | $9.46 | 738,900 | — | — |
| 2019-02-27 | $9.67 | $9.67 | 1,071,000 | — | — |
| 2019-02-26 | $9.74 | $9.74 | 918,700 | — | — |
| 2019-02-25 | $9.52 | $9.52 | 865,000 | — | — |
| 2019-02-22 | $9.32 | $9.32 | 1,078,900 | — | — |
| 2019-02-21 | $9.43 | $9.43 | 1,197,200 | — | — |
| 2019-02-20 | $9.45 | $9.45 | 1,367,900 | — | — |
| 2019-02-19 | $9.09 | $9.09 | 1,414,200 | — | — |
| 2019-02-15 | $9.07 | $9.07 | 1,478,900 | — | — |
| 2019-02-14 | $8.65 | $8.65 | 762,600 | — | — |
| 2019-02-13 | $8.88 | $8.88 | 1,164,600 | — | — |
| 2019-02-12 | $8.94 | $8.94 | 693,900 | — | — |
| 2019-02-11 | $8.83 | $8.83 | 418,700 | — | — |
| 2019-02-08 | $8.81 | $8.81 | 588,500 | — | — |
| 2019-02-07 | $8.79 | $8.79 | 677,100 | — | — |
| 2019-02-06 | $8.89 | $8.89 | 548,400 | — | — |
| 2019-02-05 | $8.97 | $8.97 | 798,400 | — | — |
| 2019-02-04 | $8.87 | $8.87 | 1,384,900 | — | — |
| 2019-02-01 | $8.65 | $8.65 | 891,300 | — | — |
| 2019-01-31 | $8.24 | $8.24 | 1,538,600 | — | — |
| 2019-01-30 | $8.14 | $8.14 | 659,600 | — | — |
| 2019-01-29 | $8.08 | $8.08 | 456,700 | — | — |
| 2019-01-28 | $8.08 | $8.08 | 480,300 | — | — |
| 2019-01-25 | $8.25 | $8.25 | 988,600 | — | — |
| 2019-01-24 | $8.03 | $8.03 | 512,100 | — | — |
| 2019-01-23 | $8.10 | $8.10 | 824,000 | — | — |
| 2019-01-22 | $8.14 | $8.14 | 709,300 | — | — |
| 2019-01-18 | $8.29 | $8.29 | 557,200 | — | — |
| 2019-01-17 | $8.23 | $8.23 | 698,500 | — | — |
| 2019-01-16 | $8.10 | $8.10 | 1,750,200 | — | — |
| 2019-01-15 | $7.74 | $7.74 | 809,700 | — | — |
| 2019-01-14 | $7.53 | $7.53 | 788,300 | — | — |
| 2019-01-11 | $7.70 | $7.70 | 1,305,400 | — | — |
| 2019-01-10 | $7.77 | $7.77 | 909,000 | — | — |
| 2019-01-09 | $7.98 | $7.98 | 1,404,200 | — | — |
| 2019-01-08 | $7.64 | $7.64 | 1,553,400 | — | — |
| 2019-01-07 | $7.65 | $7.65 | 921,800 | — | — |
| 2019-01-04 | $7.30 | $7.30 | 1,477,500 | — | — |
| 2019-01-03 | $6.80 | $6.80 | 954,200 | — | — |
| 2019-01-02 | $7.12 | $7.12 | 805,300 | — | — |