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
- 2004-04-30 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 | $10.61 | $10.61 | 618,500 | — | — |
| 2019-12-30 | $10.26 | $10.26 | 948,100 | — | — |
| 2019-12-27 | $10.29 | $10.29 | 482,100 | — | — |
| 2019-12-26 | $10.28 | $10.28 | 956,700 | — | — |
| 2019-12-24 | $10.35 | $10.35 | 294,400 | — | — |
| 2019-12-23 | $10.23 | $10.23 | 542,200 | — | — |
| 2019-12-20 | $10.47 | $10.47 | 1,212,900 | — | — |
| 2019-12-19 | $10.32 | $10.32 | 689,400 | — | — |
| 2019-12-18 | $10.25 | $10.25 | 1,350,500 | — | — |
| 2019-12-17 | $9.98 | $9.98 | 602,100 | — | — |
| 2019-12-16 | $10.20 | $10.20 | 990,800 | — | — |
| 2019-12-13 | $10.65 | $10.65 | 1,972,300 | — | — |
| 2019-12-12 | $9.68 | $9.68 | 661,100 | — | — |
| 2019-12-11 | $9.51 | $9.51 | 958,800 | — | — |
| 2019-12-10 | $9.49 | $9.49 | 1,136,800 | — | — |
| 2019-12-09 | $9.63 | $9.63 | 1,464,400 | — | — |
| 2019-12-06 | $9.42 | $9.42 | 623,500 | — | — |
| 2019-12-05 | $9.82 | $9.82 | 655,200 | — | — |
| 2019-12-04 | $9.80 | $9.80 | 417,400 | — | — |
| 2019-12-03 | $9.78 | $9.78 | 551,600 | — | — |
| 2019-12-02 | $9.46 | $9.46 | 894,200 | — | — |
| 2019-11-29 | $9.67 | $9.67 | 434,500 | — | — |
| 2019-11-27 | $9.57 | $9.57 | 394,500 | — | — |
| 2019-11-26 | $9.36 | $9.36 | 615,500 | — | — |
| 2019-11-25 | $9.50 | $9.50 | 1,747,200 | — | — |
| 2019-11-22 | $9.64 | $9.64 | 387,500 | — | — |
| 2019-11-21 | $9.44 | $9.44 | 699,900 | — | — |
| 2019-11-20 | $9.55 | $9.55 | 1,331,600 | — | — |
| 2019-11-19 | $9.25 | $9.25 | 2,424,800 | — | — |
| 2019-11-18 | $8.39 | $8.39 | 929,300 | — | — |
| 2019-11-15 | $8.18 | $8.18 | 562,400 | — | — |
| 2019-11-14 | $8.12 | $8.12 | 1,121,100 | — | — |
| 2019-11-13 | $8.10 | $8.10 | 1,433,900 | — | — |
| 2019-11-12 | $7.95 | $7.95 | 1,222,400 | — | — |
| 2019-11-11 | $8.15 | $8.15 | 1,447,500 | — | — |
| 2019-11-08 | $8.20 | $8.20 | 5,309,400 | — | — |
| 2019-11-07 | $8.28 | $8.28 | 6,773,300 | — | — |
| 2019-11-06 | $10.84 | $10.84 | 338,700 | — | — |
| 2019-11-05 | $11.07 | $11.07 | 225,400 | — | — |
| 2019-11-04 | $11.02 | $11.02 | 254,100 | — | — |
| 2019-11-01 | $11.19 | $11.19 | 475,200 | — | — |
| 2019-10-31 | $11.65 | $11.65 | 224,100 | — | — |
| 2019-10-30 | $11.84 | $11.84 | 204,500 | — | — |
| 2019-10-29 | $11.42 | $11.42 | 214,500 | — | — |
| 2019-10-28 | $11.40 | $11.40 | 119,200 | — | — |
| 2019-10-25 | $11.34 | $11.34 | 204,700 | — | — |
| 2019-10-24 | $11.09 | $11.09 | 176,300 | — | — |
| 2019-10-23 | $11.52 | $11.52 | 162,700 | — | — |
| 2019-10-22 | $11.36 | $11.36 | 177,600 | — | — |
| 2019-10-21 | $11.36 | $11.36 | 187,000 | — | — |
| 2019-10-18 | $10.97 | $10.97 | 320,800 | — | — |
| 2019-10-17 | $11.34 | $11.34 | 232,000 | — | — |
| 2019-10-16 | $11.56 | $11.56 | 179,300 | — | — |
| 2019-10-15 | $11.60 | $11.60 | 338,100 | — | — |
| 2019-10-14 | $11.15 | $11.15 | 245,200 | — | — |
| 2019-10-11 | $11.18 | $11.18 | 353,400 | — | — |
| 2019-10-10 | $10.77 | $10.77 | 456,100 | — | — |
| 2019-10-09 | $11.15 | $11.15 | 194,400 | — | — |
| 2019-10-08 | $11.14 | $11.14 | 310,500 | — | — |
| 2019-10-07 | $11.53 | $11.53 | 284,100 | — | — |
| 2019-10-04 | $11.76 | $11.76 | 488,000 | — | — |
| 2019-10-03 | $11.57 | $11.57 | 303,500 | — | — |
| 2019-10-02 | $11.29 | $11.29 | 467,500 | — | — |
| 2019-10-01 | $11.45 | $11.45 | 579,600 | — | — |
| 2019-09-30 | $11.38 | $11.38 | 554,200 | — | — |
| 2019-09-27 | $11.42 | $11.42 | 364,300 | — | — |
| 2019-09-26 | $11.69 | $11.69 | 544,200 | — | — |
| 2019-09-25 | $13.00 | $13.00 | 523,600 | — | — |
| 2019-09-24 | $12.84 | $12.84 | 527,600 | — | — |
| 2019-09-23 | $13.11 | $13.11 | 221,200 | — | — |
| 2019-09-20 | $13.00 | $13.00 | 940,500 | — | — |
| 2019-09-19 | $13.17 | $13.17 | 387,300 | — | — |
| 2019-09-18 | $13.05 | $13.05 | 684,400 | — | — |
| 2019-09-17 | $13.13 | $13.13 | 267,100 | — | — |
| 2019-09-16 | $13.00 | $13.00 | 921,900 | — | — |
| 2019-09-13 | $12.39 | $12.39 | 366,400 | — | — |
| 2019-09-12 | $12.60 | $12.60 | 314,200 | — | — |
| 2019-09-11 | $12.97 | $12.97 | 347,800 | — | — |
| 2019-09-10 | $12.63 | $12.63 | 338,900 | — | — |
| 2019-09-09 | $12.67 | $12.67 | 338,300 | — | — |
| 2019-09-06 | $14.09 | $14.09 | 500,800 | — | — |
| 2019-09-05 | $14.25 | $14.25 | 454,900 | — | — |
| 2019-09-04 | $13.83 | $13.83 | 237,100 | — | — |
| 2019-09-03 | $13.37 | $13.37 | 386,500 | — | — |
| 2019-08-30 | $14.05 | $14.05 | 187,800 | — | — |
| 2019-08-29 | $14.23 | $14.23 | 319,500 | — | — |
| 2019-08-28 | $14.14 | $14.14 | 322,200 | — | — |
| 2019-08-27 | $13.76 | $13.76 | 350,800 | — | — |
| 2019-08-26 | $13.80 | $13.80 | 362,500 | — | — |
| 2019-08-23 | $13.07 | $13.07 | 447,900 | — | — |
| 2019-08-22 | $13.46 | $13.46 | 321,700 | — | — |
| 2019-08-21 | $13.94 | $13.94 | 459,800 | — | — |
| 2019-08-20 | $13.78 | $13.78 | 391,500 | — | — |
| 2019-08-19 | $13.99 | $13.99 | 479,900 | — | — |
| 2019-08-16 | $13.26 | $13.26 | 444,400 | — | — |
| 2019-08-15 | $12.49 | $12.49 | 264,300 | — | — |
| 2019-08-14 | $12.63 | $12.63 | 505,500 | — | — |
| 2019-08-13 | $13.09 | $13.09 | 383,900 | — | — |
| 2019-08-12 | $13.32 | $13.32 | 329,100 | — | — |
| 2019-08-09 | $13.51 | $13.51 | 674,700 | — | — |
| 2019-08-08 | $13.63 | $13.63 | 539,300 | — | — |
| 2019-08-07 | $13.36 | $13.36 | 639,800 | — | — |
| 2019-08-06 | $13.07 | $13.07 | 663,900 | — | — |
| 2019-08-05 | $12.28 | $12.28 | 377,300 | — | — |
| 2019-08-02 | $12.50 | $12.50 | 513,300 | — | — |
| 2019-08-01 | $12.50 | $12.50 | 331,900 | — | — |
| 2019-07-31 | $12.19 | $12.19 | 473,000 | — | — |
| 2019-07-30 | $12.42 | $12.42 | 293,500 | — | — |
| 2019-07-29 | $12.17 | $12.17 | 271,300 | — | — |
| 2019-07-26 | $12.14 | $12.14 | 877,400 | — | — |
| 2019-07-25 | $11.79 | $11.79 | 1,409,800 | — | — |
| 2019-07-24 | $11.69 | $11.69 | 268,200 | — | — |
| 2019-07-23 | $11.60 | $11.60 | 528,900 | — | — |
| 2019-07-22 | $11.63 | $11.63 | 400,500 | — | — |
| 2019-07-19 | $11.14 | $11.14 | 859,300 | — | — |
| 2019-07-18 | $11.23 | $11.23 | 385,500 | — | — |
| 2019-07-17 | $11.60 | $11.60 | 234,400 | — | — |
| 2019-07-16 | $11.58 | $11.58 | 400,100 | — | — |
| 2019-07-15 | $11.07 | $11.07 | 184,800 | — | — |
| 2019-07-12 | $11.03 | $11.03 | 366,600 | — | — |
| 2019-07-11 | $11.04 | $11.04 | 190,500 | — | — |
| 2019-07-10 | $11.26 | $11.26 | 207,100 | — | — |
| 2019-07-09 | $11.16 | $11.16 | 159,500 | — | — |
| 2019-07-08 | $10.82 | $10.82 | 161,400 | — | — |
| 2019-07-05 | $11.02 | $11.02 | 162,700 | — | — |
| 2019-07-03 | $11.18 | $11.18 | 123,100 | — | — |
| 2019-07-02 | $10.87 | $10.87 | 307,900 | — | — |
| 2019-07-01 | $11.24 | $11.24 | 776,100 | — | — |
| 2019-06-28 | $11.25 | $11.25 | 1,685,800 | — | — |
| 2019-06-27 | $11.07 | $11.07 | 278,700 | — | — |
| 2019-06-26 | $10.83 | $10.83 | 437,400 | — | — |
| 2019-06-25 | $10.84 | $10.84 | 184,500 | — | — |
| 2019-06-24 | $10.82 | $10.82 | 368,500 | — | — |
| 2019-06-21 | $11.20 | $11.20 | 894,500 | — | — |
| 2019-06-20 | $11.14 | $11.14 | 369,100 | — | — |
| 2019-06-19 | $11.14 | $11.14 | 239,300 | — | — |
| 2019-06-18 | $11.04 | $11.04 | 306,700 | — | — |
| 2019-06-17 | $10.75 | $10.75 | 550,800 | — | — |
| 2019-06-14 | $9.54 | $9.54 | 284,900 | — | — |
| 2019-06-13 | $9.94 | $9.94 | 449,700 | — | — |
| 2019-06-12 | $9.49 | $9.49 | 375,200 | — | — |
| 2019-06-11 | $9.45 | $9.45 | 474,200 | — | — |
| 2019-06-10 | $9.53 | $9.53 | 270,400 | — | — |
| 2019-06-07 | $9.87 | $9.87 | 376,700 | — | — |
| 2019-06-06 | $9.88 | $9.88 | 411,400 | — | — |
| 2019-06-05 | $10.47 | $10.47 | 337,100 | — | — |
| 2019-06-04 | $10.76 | $10.76 | 426,000 | — | — |
| 2019-06-03 | $10.55 | $10.55 | 442,600 | — | — |
| 2019-05-31 | $10.37 | $10.37 | 541,700 | — | — |
| 2019-05-30 | $10.15 | $10.15 | 400,300 | — | — |
| 2019-05-29 | $10.28 | $10.28 | 872,700 | — | — |
| 2019-05-28 | $10.16 | $10.16 | 500,100 | — | — |
| 2019-05-24 | $10.05 | $10.05 | 771,000 | — | — |
| 2019-05-23 | $9.57 | $9.57 | 517,600 | — | — |
| 2019-05-22 | $10.58 | $10.58 | 284,000 | — | — |
| 2019-05-21 | $10.79 | $10.79 | 555,700 | — | — |
| 2019-05-20 | $10.47 | $10.47 | 483,100 | — | — |
| 2019-05-17 | $10.41 | $10.41 | 360,400 | — | — |
| 2019-05-16 | $10.73 | $10.73 | 573,400 | — | — |
| 2019-05-15 | $10.68 | $10.68 | 280,600 | — | — |
| 2019-05-14 | $10.43 | $10.43 | 412,400 | — | — |
| 2019-05-13 | $10.11 | $10.11 | 838,800 | — | — |
| 2019-05-10 | $10.07 | $10.07 | 957,800 | — | — |
| 2019-05-09 | $9.01 | $9.01 | 406,000 | — | — |
| 2019-05-08 | $8.94 | $8.94 | 450,600 | — | — |
| 2019-05-07 | $9.25 | $9.25 | 728,600 | — | — |
| 2019-05-06 | $9.48 | $9.48 | 1,573,500 | — | — |
| 2019-05-03 | $8.85 | $8.85 | 478,700 | — | — |
| 2019-05-02 | $8.45 | $8.45 | 244,400 | — | — |
| 2019-05-01 | $8.32 | $8.32 | 1,012,200 | — | — |
| 2019-04-30 | $8.82 | $8.82 | 510,700 | — | — |
| 2019-04-29 | $9.40 | $9.40 | 474,400 | — | — |
| 2019-04-26 | $9.19 | $9.19 | 295,600 | — | — |
| 2019-04-25 | $9.24 | $9.24 | 334,300 | — | — |
| 2019-04-24 | $9.31 | $9.31 | 906,700 | — | — |
| 2019-04-23 | $8.96 | $8.96 | 839,600 | — | — |
| 2019-04-22 | $8.47 | $8.47 | 296,100 | — | — |
| 2019-04-18 | $8.08 | $8.08 | 458,300 | — | — |
| 2019-04-17 | $7.95 | $7.95 | 488,700 | — | — |
| 2019-04-16 | $8.31 | $8.31 | 345,700 | — | — |
| 2019-04-15 | $8.49 | $8.49 | 545,500 | — | — |
| 2019-04-12 | $8.77 | $8.77 | 286,300 | — | — |
| 2019-04-11 | $8.55 | $8.55 | 317,500 | — | — |
| 2019-04-10 | $8.72 | $8.72 | 360,000 | — | — |
| 2019-04-09 | $8.53 | $8.53 | 2,448,300 | — | — |
| 2019-04-08 | $8.53 | $8.53 | 359,400 | — | — |
| 2019-04-05 | $8.65 | $8.65 | 198,400 | — | — |
| 2019-04-04 | $8.39 | $8.39 | 210,000 | — | — |
| 2019-04-03 | $8.31 | $8.31 | 288,300 | — | — |
| 2019-04-02 | $8.09 | $8.09 | 549,200 | — | — |
| 2019-04-01 | $8.05 | $8.05 | 812,600 | — | — |
| 2019-03-29 | $8.09 | $8.09 | 188,800 | — | — |
| 2019-03-28 | $8.26 | $8.26 | 184,700 | — | — |
| 2019-03-27 | $8.25 | $8.25 | 232,900 | — | — |
| 2019-03-26 | $8.67 | $8.67 | 304,100 | — | — |
| 2019-03-25 | $8.84 | $8.84 | 373,700 | — | — |
| 2019-03-22 | $8.75 | $8.75 | 470,700 | — | — |
| 2019-03-21 | $8.84 | $8.84 | 2,418,600 | — | — |
| 2019-03-20 | $10.19 | $10.19 | 2,421,800 | — | — |
| 2019-03-19 | $8.56 | $8.56 | 427,500 | — | — |
| 2019-03-18 | $8.23 | $8.23 | 645,500 | — | — |
| 2019-03-15 | $7.79 | $7.79 | 1,118,400 | — | — |
| 2019-03-14 | $7.52 | $7.52 | 637,400 | — | — |
| 2019-03-13 | $7.05 | $7.05 | 750,000 | — | — |
| 2019-03-12 | $6.77 | $6.77 | 301,600 | — | — |
| 2019-03-11 | $6.60 | $6.60 | 497,800 | — | — |
| 2019-03-08 | $6.25 | $6.25 | 595,100 | — | — |
| 2019-03-07 | $6.01 | $6.01 | 434,500 | — | — |
| 2019-03-06 | $5.95 | $5.95 | 428,000 | — | — |
| 2019-03-05 | $6.50 | $6.50 | 599,100 | — | — |
| 2019-03-04 | $6.71 | $6.71 | 570,000 | — | — |
| 2019-03-01 | $7.24 | $7.24 | 750,000 | — | — |
| 2019-02-28 | $7.22 | $7.22 | 702,000 | — | — |
| 2019-02-27 | $7.25 | $7.25 | 1,214,000 | — | — |
| 2019-02-26 | $7.14 | $7.14 | 946,100 | — | — |
| 2019-02-25 | $7.30 | $7.30 | 855,000 | — | — |
| 2019-02-22 | $7.28 | $7.28 | 1,339,000 | — | — |
| 2019-02-21 | $7.21 | $7.21 | 1,140,500 | — | — |
| 2019-02-20 | $7.34 | $7.34 | 1,091,700 | — | — |
| 2019-02-19 | $7.69 | $7.69 | 391,900 | — | — |
| 2019-02-15 | $7.90 | $7.90 | 726,000 | — | — |
| 2019-02-14 | $7.62 | $7.62 | 372,100 | — | — |
| 2019-02-13 | $7.60 | $7.60 | 312,400 | — | — |
| 2019-02-12 | $7.58 | $7.58 | 221,300 | — | — |
| 2019-02-11 | $7.37 | $7.37 | 323,200 | — | — |
| 2019-02-08 | $7.05 | $7.05 | 203,000 | — | — |
| 2019-02-07 | $7.05 | $7.05 | 313,900 | — | — |
| 2019-02-06 | $7.32 | $7.32 | 204,900 | — | — |
| 2019-02-05 | $7.40 | $7.40 | 408,400 | — | — |
| 2019-02-04 | $7.28 | $7.28 | 214,000 | — | — |
| 2019-02-01 | $7.07 | $7.07 | 201,000 | — | — |
| 2019-01-31 | $7.03 | $7.03 | 144,000 | — | — |
| 2019-01-30 | $6.95 | $6.95 | 253,300 | — | — |
| 2019-01-29 | $6.82 | $6.82 | 147,200 | — | — |
| 2019-01-28 | $6.87 | $6.87 | 191,000 | — | — |
| 2019-01-25 | $7.05 | $7.05 | 162,700 | — | — |
| 2019-01-24 | $6.93 | $6.93 | 145,700 | — | — |
| 2019-01-23 | $6.71 | $6.71 | 264,500 | — | — |
| 2019-01-22 | $6.70 | $6.70 | 237,000 | — | — |
| 2019-01-18 | $6.85 | $6.85 | 186,200 | — | — |
| 2019-01-17 | $7.02 | $7.02 | 178,600 | — | — |
| 2019-01-16 | $7.04 | $7.04 | 440,400 | — | — |
| 2019-01-15 | $7.02 | $7.02 | 217,200 | — | — |
| 2019-01-14 | $6.98 | $6.98 | 233,100 | — | — |
| 2019-01-11 | $7.28 | $7.28 | 272,700 | — | — |
| 2019-01-10 | $7.41 | $7.41 | 250,600 | — | — |
| 2019-01-09 | $7.35 | $7.35 | 306,900 | — | — |
| 2019-01-08 | $7.72 | $7.72 | 1,966,100 | — | — |
| 2019-01-07 | $7.06 | $7.06 | 1,273,100 | — | — |
| 2019-01-04 | $7.28 | $7.28 | 264,000 | — | — |
| 2019-01-03 | $6.85 | $6.85 | 362,400 | — | — |
| 2019-01-02 | $6.82 | $6.82 | 233,200 | — | — |