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
- 2009-11-17 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 | $10.15 | $13.10 | 2,001,600 | — | — |
| 2019-12-30 | $10.07 | $12.99 | 1,858,900 | — | — |
| 2019-12-27 | $10.06 | $12.98 | 4,296,300 | — | — |
| 2019-12-26 | $10.17 | $13.12 | 1,360,400 | — | — |
| 2019-12-24 | $10.01 | $12.92 | 939,800 | — | — |
| 2019-12-23 | $10.04 | $12.96 | 1,637,700 | — | — |
| 2019-12-20 | $9.86 | $12.72 | 6,958,100 | — | — |
| 2019-12-19 | $9.90 | $12.78 | 2,022,300 | — | — |
| 2019-12-18 | $9.84 | $12.70 | 1,807,400 | — | — |
| 2019-12-17 | $9.88 | $12.75 | 2,315,900 | — | — |
| 2019-12-16 | $9.73 | $12.56 | 2,630,600 | — | — |
| 2019-12-13 | $9.67 | $12.48 | 2,432,400 | — | — |
| 2019-12-12 | $9.62 | $12.41 | 2,511,000 | — | — |
| 2019-12-11 | $9.41 | $12.08 | 1,907,000 | — | — |
| 2019-12-10 | $9.40 | $12.07 | 3,626,300 | — | — |
| 2019-12-09 | $9.21 | $11.83 | 2,533,100 | — | — |
| 2019-12-06 | $9.29 | $11.93 | 5,723,600 | — | — |
| 2019-12-05 | $8.70 | $11.17 | 3,346,000 | — | — |
| 2019-12-04 | $8.80 | $11.30 | 6,104,200 | — | — |
| 2019-12-03 | $8.53 | $10.95 | 2,589,300 | — | — |
| 2019-12-02 | $8.82 | $11.32 | 2,270,700 | — | — |
| 2019-11-29 | $8.89 | $11.41 | 834,200 | — | — |
| 2019-11-27 | $9.08 | $11.66 | 1,782,600 | — | — |
| 2019-11-26 | $9.13 | $11.72 | 3,516,800 | — | — |
| 2019-11-25 | $9.09 | $11.67 | 3,087,500 | — | — |
| 2019-11-22 | $8.97 | $11.52 | 1,711,600 | — | — |
| 2019-11-21 | $9.06 | $11.63 | 2,664,700 | — | — |
| 2019-11-20 | $8.91 | $11.44 | 2,843,500 | — | — |
| 2019-11-19 | $8.89 | $11.41 | 3,291,600 | — | — |
| 2019-11-18 | $9.15 | $11.75 | 1,724,600 | — | — |
| 2019-11-15 | $9.27 | $11.90 | 1,658,800 | — | — |
| 2019-11-14 | $9.04 | $11.61 | 2,008,400 | — | — |
| 2019-11-13 | $9.25 | $11.88 | 1,660,100 | — | — |
| 2019-11-12 | $9.24 | $11.86 | 1,698,100 | — | — |
| 2019-11-11 | $9.36 | $12.02 | 3,418,100 | — | — |
| 2019-11-08 | $9.17 | $11.77 | 2,325,600 | — | — |
| 2019-11-07 | $9.20 | $11.81 | 3,756,100 | — | — |
| 2019-11-06 | $8.82 | $11.32 | 4,227,700 | — | — |
| 2019-11-05 | $9.06 | $11.63 | 3,157,400 | — | — |
| 2019-11-04 | $8.89 | $11.41 | 3,360,500 | — | — |
| 2019-11-01 | $8.72 | $11.20 | 4,379,800 | — | — |
| 2019-10-31 | $8.49 | $10.90 | 6,144,300 | — | — |
| 2019-10-30 | $8.65 | $11.11 | 5,663,600 | — | — |
| 2019-10-29 | $8.86 | $11.38 | 2,610,800 | — | — |
| 2019-10-28 | $8.70 | $11.17 | 3,061,400 | — | — |
| 2019-10-25 | $8.77 | $11.26 | 2,936,400 | — | — |
| 2019-10-24 | $8.78 | $11.27 | 2,528,300 | — | — |
| 2019-10-23 | $8.95 | $11.49 | 4,832,500 | — | — |
| 2019-10-22 | $8.68 | $11.14 | 4,560,300 | — | — |
| 2019-10-21 | $8.74 | $11.22 | 2,383,100 | — | — |
| 2019-10-18 | $8.59 | $11.03 | 2,712,800 | — | — |
| 2019-10-17 | $8.65 | $11.11 | 3,455,300 | — | — |
| 2019-10-16 | $8.60 | $11.04 | 2,977,300 | — | — |
| 2019-10-15 | $8.54 | $10.97 | 4,058,100 | — | — |
| 2019-10-14 | $8.45 | $10.85 | 1,671,400 | — | — |
| 2019-10-11 | $8.58 | $11.02 | 5,961,100 | — | — |
| 2019-10-10 | $8.17 | $10.49 | 3,148,500 | — | — |
| 2019-10-09 | $8.03 | $10.31 | 4,683,300 | — | — |
| 2019-10-08 | $8.13 | $10.44 | 5,883,800 | — | — |
| 2019-10-07 | $8.57 | $11.00 | 4,409,300 | — | — |
| 2019-10-04 | $8.53 | $10.95 | 2,646,600 | — | — |
| 2019-10-03 | $8.78 | $11.27 | 4,272,400 | — | — |
| 2019-10-02 | $8.72 | $11.20 | 6,739,600 | — | — |
| 2019-10-01 | $9.12 | $11.71 | 3,538,600 | — | — |
| 2019-09-30 | $9.38 | $12.04 | 2,405,300 | — | — |
| 2019-09-27 | $9.61 | $12.34 | 4,803,000 | — | — |
| 2019-09-26 | $9.68 | $12.43 | 2,440,800 | — | — |
| 2019-09-25 | $9.72 | $12.48 | 3,490,100 | — | — |
| 2019-09-24 | $9.72 | $12.48 | 2,181,900 | — | — |
| 2019-09-23 | $9.87 | $12.67 | 2,208,300 | — | — |
| 2019-09-20 | $9.96 | $12.79 | 4,523,700 | — | — |
| 2019-09-19 | $9.98 | $12.81 | 4,322,200 | — | — |
| 2019-09-18 | $9.97 | $12.80 | 6,415,400 | — | — |
| 2019-09-17 | $10.15 | $13.03 | 6,643,700 | — | — |
| 2019-09-16 | $10.52 | $13.51 | 13,798,800 | — | — |
| 2019-09-13 | $9.35 | $12.01 | 4,723,200 | — | — |
| 2019-09-12 | $9.50 | $12.20 | 4,024,400 | — | — |
| 2019-09-11 | $9.37 | $11.98 | 4,807,100 | — | — |
| 2019-09-10 | $9.35 | $11.96 | 3,074,600 | — | — |
| 2019-09-09 | $9.26 | $11.84 | 4,273,700 | — | — |
| 2019-09-06 | $9.11 | $11.65 | 2,742,800 | — | — |
| 2019-09-05 | $9.14 | $11.69 | 4,762,400 | — | — |
| 2019-09-04 | $8.72 | $11.15 | 3,397,600 | — | — |
| 2019-09-03 | $8.62 | $11.02 | 1,660,700 | — | — |
| 2019-08-30 | $8.73 | $11.16 | 2,765,800 | — | — |
| 2019-08-29 | $8.89 | $11.37 | 2,471,000 | — | — |
| 2019-08-28 | $8.51 | $10.88 | 4,396,700 | — | — |
| 2019-08-27 | $8.28 | $10.59 | 3,025,900 | — | — |
| 2019-08-26 | $8.41 | $10.75 | 1,949,300 | — | — |
| 2019-08-23 | $8.30 | $10.61 | 2,710,500 | — | — |
| 2019-08-22 | $8.57 | $10.96 | 1,953,300 | — | — |
| 2019-08-21 | $8.54 | $10.92 | 5,474,700 | — | — |
| 2019-08-20 | $8.22 | $10.51 | 3,038,700 | — | — |
| 2019-08-19 | $8.26 | $10.56 | 3,414,000 | — | — |
| 2019-08-16 | $8.17 | $10.45 | 2,748,600 | — | — |
| 2019-08-15 | $8.17 | $10.45 | 2,479,500 | — | — |
| 2019-08-14 | $8.28 | $10.59 | 3,263,300 | — | — |
| 2019-08-13 | $8.72 | $11.15 | 5,196,300 | — | — |
| 2019-08-12 | $8.50 | $10.87 | 2,438,600 | — | — |
| 2019-08-09 | $8.54 | $10.92 | 1,936,800 | — | — |
| 2019-08-08 | $8.49 | $10.86 | 3,109,200 | — | — |
| 2019-08-07 | $8.26 | $10.56 | 3,658,400 | — | — |
| 2019-08-06 | $8.46 | $10.82 | 3,424,500 | — | — |
| 2019-08-05 | $8.45 | $10.81 | 1,715,000 | — | — |
| 2019-08-02 | $8.83 | $11.29 | 2,670,200 | — | — |
| 2019-08-01 | $9.09 | $11.62 | 3,650,900 | — | — |
| 2019-07-31 | $9.28 | $11.87 | 3,552,600 | — | — |
| 2019-07-30 | $9.26 | $11.84 | 3,599,900 | — | — |
| 2019-07-29 | $8.89 | $11.37 | 3,552,000 | — | — |
| 2019-07-26 | $9.21 | $11.78 | 4,358,600 | — | — |
| 2019-07-25 | $9.18 | $11.74 | 5,857,200 | — | — |
| 2019-07-24 | $9.34 | $11.94 | 5,335,000 | — | — |
| 2019-07-23 | $9.63 | $12.31 | 3,261,800 | — | — |
| 2019-07-22 | $9.55 | $12.21 | 1,964,000 | — | — |
| 2019-07-19 | $9.51 | $12.16 | 2,570,000 | — | — |
| 2019-07-18 | $9.26 | $11.84 | 5,707,000 | — | — |
| 2019-07-17 | $9.48 | $12.12 | 5,756,900 | — | — |
| 2019-07-16 | $9.38 | $11.99 | 5,070,600 | — | — |
| 2019-07-15 | $9.56 | $12.22 | 3,654,300 | — | — |
| 2019-07-12 | $9.57 | $12.24 | 3,054,000 | — | — |
| 2019-07-11 | $9.44 | $12.07 | 2,699,900 | — | — |
| 2019-07-10 | $9.38 | $11.99 | 4,532,700 | — | — |
| 2019-07-09 | $9.10 | $11.64 | 3,982,300 | — | — |
| 2019-07-08 | $8.98 | $11.48 | 2,009,300 | — | — |
| 2019-07-05 | $8.95 | $11.44 | 2,433,700 | — | — |
| 2019-07-03 | $8.81 | $11.27 | 1,104,000 | — | — |
| 2019-07-02 | $8.82 | $11.28 | 2,918,600 | — | — |
| 2019-07-01 | $8.89 | $11.37 | 2,422,100 | — | — |
| 2019-06-28 | $8.82 | $11.28 | 2,555,100 | — | — |
| 2019-06-27 | $8.85 | $11.32 | 2,720,600 | — | — |
| 2019-06-26 | $8.98 | $11.48 | 2,997,800 | — | — |
| 2019-06-25 | $8.77 | $11.21 | 3,836,400 | — | — |
| 2019-06-24 | $8.78 | $11.23 | 3,602,800 | — | — |
| 2019-06-21 | $8.81 | $11.27 | 4,479,400 | — | — |
| 2019-06-20 | $8.98 | $11.48 | 4,187,100 | — | — |
| 2019-06-19 | $8.76 | $11.20 | 4,632,400 | — | — |
| 2019-06-18 | $8.86 | $11.33 | 3,996,300 | — | — |
| 2019-06-17 | $8.72 | $11.15 | 3,454,300 | — | — |
| 2019-06-14 | $8.47 | $10.83 | 2,707,300 | — | — |
| 2019-06-13 | $8.41 | $10.75 | 3,769,600 | — | — |
| 2019-06-12 | $8.26 | $10.52 | 3,764,600 | — | — |
| 2019-06-11 | $8.41 | $10.71 | 3,141,800 | — | — |
| 2019-06-10 | $8.27 | $10.53 | 2,831,600 | — | — |
| 2019-06-07 | $8.22 | $10.46 | 3,836,300 | — | — |
| 2019-06-06 | $7.88 | $10.03 | 5,804,600 | — | — |
| 2019-06-05 | $7.72 | $9.83 | 4,899,200 | — | — |
| 2019-06-04 | $8.03 | $10.22 | 3,974,700 | — | — |
| 2019-06-03 | $8.06 | $10.26 | 7,068,600 | — | — |
| 2019-05-31 | $8.19 | $10.43 | 3,914,600 | — | — |
| 2019-05-30 | $8.33 | $10.60 | 4,063,700 | — | — |
| 2019-05-29 | $8.39 | $10.68 | 6,043,200 | — | — |
| 2019-05-28 | $8.29 | $10.55 | 2,661,200 | — | — |
| 2019-05-24 | $8.25 | $10.50 | 4,078,900 | — | — |
| 2019-05-23 | $8.24 | $10.49 | 5,841,900 | — | — |
| 2019-05-22 | $8.54 | $10.87 | 3,412,200 | — | — |
| 2019-05-21 | $8.77 | $11.16 | 3,176,200 | — | — |
| 2019-05-20 | $8.56 | $10.90 | 2,842,900 | — | — |
| 2019-05-17 | $8.64 | $11.00 | 3,571,500 | — | — |
| 2019-05-16 | $8.77 | $11.16 | 5,608,400 | — | — |
| 2019-05-15 | $8.83 | $11.24 | 5,987,300 | — | — |
| 2019-05-14 | $8.95 | $11.39 | 3,289,900 | — | — |
| 2019-05-13 | $8.75 | $11.14 | 3,364,400 | — | — |
| 2019-05-10 | $9.05 | $11.52 | 5,335,000 | — | — |
| 2019-05-09 | $8.97 | $11.42 | 3,868,600 | — | — |
| 2019-05-08 | $8.94 | $11.38 | 3,624,600 | — | — |
| 2019-05-07 | $8.89 | $11.32 | 4,388,900 | — | — |
| 2019-05-06 | $9.11 | $11.60 | 4,659,900 | — | — |
| 2019-05-03 | $9.02 | $11.48 | 5,649,600 | — | — |
| 2019-05-02 | $9.10 | $11.58 | 7,092,400 | — | — |
| 2019-05-01 | $9.39 | $11.95 | 6,798,200 | — | — |
| 2019-04-30 | $9.91 | $12.62 | 5,200,900 | — | — |
| 2019-04-29 | $9.95 | $12.67 | 4,362,800 | — | — |
| 2019-04-26 | $10.01 | $12.74 | 9,221,000 | — | — |
| 2019-04-25 | $10.16 | $12.93 | 5,411,700 | — | — |
| 2019-04-24 | $10.19 | $12.97 | 12,133,900 | — | — |
| 2019-04-23 | $10.44 | $13.29 | 13,473,500 | — | — |
| 2019-04-22 | $10.43 | $13.28 | 5,599,300 | — | — |
| 2019-04-18 | $10.09 | $12.84 | 4,691,300 | — | — |
| 2019-04-17 | $10.16 | $12.93 | 4,472,200 | — | — |
| 2019-04-16 | $9.86 | $12.55 | 5,465,700 | — | — |
| 2019-04-15 | $9.78 | $12.45 | 2,867,900 | — | — |
| 2019-04-12 | $9.90 | $12.60 | 3,347,000 | — | — |
| 2019-04-11 | $9.86 | $12.55 | 5,725,700 | — | — |
| 2019-04-10 | $10.03 | $12.77 | 7,361,400 | — | — |
| 2019-04-09 | $9.57 | $12.18 | 5,280,900 | — | — |
| 2019-04-08 | $9.64 | $12.27 | 5,391,000 | — | — |
| 2019-04-05 | $9.39 | $11.95 | 4,887,100 | — | — |
| 2019-04-04 | $8.98 | $11.43 | 4,282,200 | — | — |
| 2019-04-03 | $8.95 | $11.39 | 4,067,200 | — | — |
| 2019-04-02 | $9.10 | $11.58 | 4,707,700 | — | — |
| 2019-04-01 | $9.13 | $11.62 | 6,492,800 | — | — |
| 2019-03-29 | $8.68 | $11.05 | 3,158,300 | — | — |
| 2019-03-28 | $8.61 | $10.96 | 3,884,500 | — | — |
| 2019-03-27 | $8.61 | $10.96 | 4,371,800 | — | — |
| 2019-03-26 | $8.72 | $11.10 | 3,602,200 | — | — |
| 2019-03-25 | $8.52 | $10.85 | 4,025,000 | — | — |
| 2019-03-22 | $8.75 | $11.14 | 3,211,500 | — | — |
| 2019-03-21 | $9.19 | $11.70 | 2,764,800 | — | — |
| 2019-03-20 | $9.17 | $11.67 | 3,804,500 | — | — |
| 2019-03-19 | $8.88 | $11.30 | 4,468,400 | — | — |
| 2019-03-18 | $8.91 | $11.34 | 2,899,700 | — | — |
| 2019-03-15 | $8.77 | $11.16 | 4,046,900 | — | — |
| 2019-03-14 | $8.80 | $11.20 | 4,808,100 | — | — |
| 2019-03-13 | $8.85 | $11.22 | 5,228,100 | — | — |
| 2019-03-12 | $8.68 | $11.00 | 3,797,800 | — | — |
| 2019-03-11 | $8.56 | $10.85 | 4,381,100 | — | — |
| 2019-03-08 | $8.21 | $10.41 | 4,652,400 | — | — |
| 2019-03-07 | $8.44 | $10.70 | 4,037,100 | — | — |
| 2019-03-06 | $8.37 | $10.61 | 5,523,500 | — | — |
| 2019-03-05 | $8.60 | $10.90 | 4,860,900 | — | — |
| 2019-03-04 | $8.63 | $10.94 | 9,221,200 | — | — |
| 2019-03-01 | $9.14 | $11.59 | 2,540,100 | — | — |
| 2019-02-28 | $9.16 | $11.61 | 2,619,200 | — | — |
| 2019-02-27 | $9.15 | $11.60 | 3,463,300 | — | — |
| 2019-02-26 | $9.20 | $11.66 | 4,350,100 | — | — |
| 2019-02-25 | $8.93 | $11.32 | 4,664,400 | — | — |
| 2019-02-22 | $8.89 | $11.27 | 2,576,300 | — | — |
| 2019-02-21 | $8.71 | $11.04 | 4,335,500 | — | — |
| 2019-02-20 | $8.86 | $11.23 | 5,241,700 | — | — |
| 2019-02-19 | $8.78 | $11.13 | 4,261,400 | — | — |
| 2019-02-15 | $8.69 | $11.02 | 4,476,000 | — | — |
| 2019-02-14 | $8.36 | $10.60 | 6,962,900 | — | — |
| 2019-02-13 | $8.34 | $10.57 | 12,069,600 | — | — |
| 2019-02-12 | $7.87 | $9.98 | 4,228,600 | — | — |
| 2019-02-11 | $7.55 | $9.57 | 4,525,600 | — | — |
| 2019-02-08 | $7.49 | $9.49 | 5,682,100 | — | — |
| 2019-02-07 | $7.59 | $9.62 | 6,815,300 | — | — |
| 2019-02-06 | $7.84 | $9.94 | 2,797,300 | — | — |
| 2019-02-05 | $7.78 | $9.86 | 3,639,300 | — | — |
| 2019-02-04 | $7.71 | $9.77 | 3,238,800 | — | — |
| 2019-02-01 | $7.70 | $9.76 | 6,590,700 | — | — |
| 2019-01-31 | $7.79 | $9.87 | 4,615,200 | — | — |
| 2019-01-30 | $8.03 | $10.18 | 4,655,100 | — | — |
| 2019-01-29 | $7.87 | $9.98 | 3,246,100 | — | — |
| 2019-01-28 | $7.78 | $9.86 | 4,490,100 | — | — |
| 2019-01-25 | $7.79 | $9.87 | 4,460,200 | — | — |
| 2019-01-24 | $7.61 | $9.65 | 4,000,600 | — | — |
| 2019-01-23 | $7.58 | $9.61 | 5,295,600 | — | — |
| 2019-01-22 | $7.74 | $9.81 | 3,914,200 | — | — |
| 2019-01-18 | $8.14 | $10.32 | 3,275,500 | — | — |
| 2019-01-17 | $8.03 | $10.18 | 3,276,300 | — | — |
| 2019-01-16 | $7.98 | $10.12 | 4,231,400 | — | — |
| 2019-01-15 | $8.13 | $10.31 | 2,827,100 | — | — |
| 2019-01-14 | $8.01 | $10.15 | 2,443,300 | — | — |
| 2019-01-11 | $8.10 | $10.27 | 1,997,800 | — | — |
| 2019-01-10 | $8.20 | $10.39 | 1,756,300 | — | — |
| 2019-01-09 | $8.10 | $10.27 | 7,111,700 | — | — |
| 2019-01-08 | $7.89 | $10.00 | 3,648,100 | — | — |
| 2019-01-07 | $7.79 | $9.87 | 3,317,700 | — | — |
| 2019-01-04 | $7.69 | $9.75 | 3,516,400 | — | — |
| 2019-01-03 | $7.22 | $9.15 | 3,128,100 | — | — |
| 2019-01-02 | $7.26 | $9.20 | 3,512,000 | — | — |