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
- 2015-11-20 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 | $10.53 | $10.53 | 405,600 | — | — |
| 2019-12-30 | $10.20 | $10.20 | 315,100 | — | — |
| 2019-12-27 | $10.32 | $10.32 | 450,600 | — | — |
| 2019-12-26 | $10.20 | $10.20 | 218,000 | — | — |
| 2019-12-24 | $9.98 | $9.98 | 202,700 | — | — |
| 2019-12-23 | $9.78 | $9.78 | 480,600 | — | — |
| 2019-12-20 | $9.76 | $9.76 | 504,600 | — | — |
| 2019-12-19 | $9.56 | $9.56 | 354,500 | — | — |
| 2019-12-18 | $9.85 | $9.85 | 389,700 | — | — |
| 2019-12-17 | $10.11 | $10.11 | 600,500 | — | — |
| 2019-12-16 | $10.49 | $10.49 | 351,600 | — | — |
| 2019-12-13 | $10.22 | $10.22 | 516,300 | — | — |
| 2019-12-12 | $10.37 | $10.37 | 487,300 | — | — |
| 2019-12-11 | $9.99 | $9.99 | 492,400 | — | — |
| 2019-12-10 | $10.15 | $10.15 | 590,400 | — | — |
| 2019-12-09 | $10.06 | $10.06 | 952,400 | — | — |
| 2019-12-06 | $9.47 | $9.47 | 1,260,500 | — | — |
| 2019-12-05 | $9.73 | $9.73 | 5,285,200 | — | — |
| 2019-12-04 | $7.81 | $7.81 | 1,094,200 | — | — |
| 2019-12-03 | $7.71 | $7.71 | 1,068,200 | — | — |
| 2019-12-02 | $9.05 | $9.05 | 602,400 | — | — |
| 2019-11-29 | $9.23 | $9.23 | 173,700 | — | — |
| 2019-11-27 | $9.56 | $9.56 | 310,000 | — | — |
| 2019-11-26 | $9.36 | $9.36 | 426,500 | — | — |
| 2019-11-25 | $9.11 | $9.11 | 196,900 | — | — |
| 2019-11-22 | $8.94 | $8.94 | 263,000 | — | — |
| 2019-11-21 | $8.85 | $8.85 | 266,100 | — | — |
| 2019-11-20 | $8.81 | $8.81 | 258,100 | — | — |
| 2019-11-19 | $9.18 | $9.18 | 311,100 | — | — |
| 2019-11-18 | $9.68 | $9.68 | 412,200 | — | — |
| 2019-11-15 | $9.22 | $9.22 | 373,400 | — | — |
| 2019-11-14 | $8.84 | $8.84 | 380,600 | — | — |
| 2019-11-13 | $8.63 | $8.63 | 780,200 | — | — |
| 2019-11-12 | $8.80 | $8.80 | 362,600 | — | — |
| 2019-11-11 | $8.93 | $8.93 | 483,300 | — | — |
| 2019-11-08 | $9.63 | $9.63 | 364,100 | — | — |
| 2019-11-07 | $9.68 | $9.68 | 1,112,700 | — | — |
| 2019-11-06 | $9.47 | $9.47 | 326,300 | — | — |
| 2019-11-05 | $9.44 | $9.44 | 245,200 | — | — |
| 2019-11-04 | $9.44 | $9.44 | 217,800 | — | — |
| 2019-11-01 | $9.30 | $9.30 | 131,100 | — | — |
| 2019-10-31 | $9.24 | $9.24 | 260,000 | — | — |
| 2019-10-30 | $9.25 | $9.25 | 354,800 | — | — |
| 2019-10-29 | $9.24 | $9.24 | 319,500 | — | — |
| 2019-10-28 | $9.29 | $9.29 | 232,400 | — | — |
| 2019-10-25 | $9.31 | $9.31 | 277,200 | — | — |
| 2019-10-24 | $9.07 | $9.07 | 285,800 | — | — |
| 2019-10-23 | $9.05 | $9.05 | 268,300 | — | — |
| 2019-10-22 | $9.15 | $9.15 | 206,300 | — | — |
| 2019-10-21 | $9.20 | $9.20 | 211,400 | — | — |
| 2019-10-18 | $9.21 | $9.21 | 253,200 | — | — |
| 2019-10-17 | $9.63 | $9.63 | 265,400 | — | — |
| 2019-10-16 | $9.43 | $9.43 | 220,900 | — | — |
| 2019-10-15 | $9.42 | $9.42 | 228,300 | — | — |
| 2019-10-14 | $9.26 | $9.26 | 214,600 | — | — |
| 2019-10-11 | $9.12 | $9.12 | 318,800 | — | — |
| 2019-10-10 | $8.81 | $8.81 | 215,000 | — | — |
| 2019-10-09 | $8.84 | $8.84 | 291,600 | — | — |
| 2019-10-08 | $8.79 | $8.79 | 306,300 | — | — |
| 2019-10-07 | $8.45 | $8.45 | 291,500 | — | — |
| 2019-10-04 | $8.29 | $8.29 | 243,000 | — | — |
| 2019-10-03 | $8.31 | $8.31 | 463,500 | — | — |
| 2019-10-02 | $8.29 | $8.29 | 423,900 | — | — |
| 2019-10-01 | $8.48 | $8.48 | 314,300 | — | — |
| 2019-09-30 | $8.48 | $8.48 | 265,900 | — | — |
| 2019-09-27 | $8.63 | $8.63 | 372,900 | — | — |
| 2019-09-26 | $8.28 | $8.28 | 447,000 | — | — |
| 2019-09-25 | $8.42 | $8.42 | 316,600 | — | — |
| 2019-09-24 | $8.43 | $8.43 | 476,300 | — | — |
| 2019-09-23 | $8.81 | $8.81 | 335,900 | — | — |
| 2019-09-20 | $9.21 | $9.21 | 276,300 | — | — |
| 2019-09-19 | $9.21 | $9.21 | 283,800 | — | — |
| 2019-09-18 | $9.37 | $9.37 | 414,200 | — | — |
| 2019-09-17 | $9.55 | $9.55 | 384,000 | — | — |
| 2019-09-16 | $9.77 | $9.77 | 533,600 | — | — |
| 2019-09-13 | $9.94 | $9.94 | 710,200 | — | — |
| 2019-09-12 | $9.81 | $9.81 | 1,342,400 | — | — |
| 2019-09-11 | $11.02 | $11.02 | 748,300 | — | — |
| 2019-09-10 | $10.52 | $10.52 | 337,700 | — | — |
| 2019-09-09 | $10.16 | $10.16 | 695,700 | — | — |
| 2019-09-06 | $9.12 | $9.12 | 582,500 | — | — |
| 2019-09-05 | $8.89 | $8.89 | 761,600 | — | — |
| 2019-09-04 | $9.10 | $9.10 | 352,300 | — | — |
| 2019-09-03 | $8.88 | $8.88 | 272,300 | — | — |
| 2019-08-30 | $9.19 | $9.19 | 304,400 | — | — |
| 2019-08-29 | $8.89 | $8.89 | 338,000 | — | — |
| 2019-08-28 | $9.23 | $9.23 | 267,700 | — | — |
| 2019-08-27 | $8.86 | $8.86 | 302,300 | — | — |
| 2019-08-26 | $9.27 | $9.27 | 263,900 | — | — |
| 2019-08-23 | $9.38 | $9.38 | 364,700 | — | — |
| 2019-08-22 | $10.10 | $10.10 | 184,600 | — | — |
| 2019-08-21 | $10.01 | $10.01 | 191,700 | — | — |
| 2019-08-20 | $10.08 | $10.08 | 241,100 | — | — |
| 2019-08-19 | $10.17 | $10.17 | 180,500 | — | — |
| 2019-08-16 | $10.04 | $10.04 | 341,000 | — | — |
| 2019-08-15 | $9.86 | $9.86 | 923,400 | — | — |
| 2019-08-14 | $9.94 | $9.94 | 547,100 | — | — |
| 2019-08-13 | $10.21 | $10.21 | 452,300 | — | — |
| 2019-08-12 | $10.10 | $10.10 | 609,400 | — | — |
| 2019-08-09 | $10.99 | $10.99 | 337,100 | — | — |
| 2019-08-08 | $11.49 | $11.49 | 296,200 | — | — |
| 2019-08-07 | $11.62 | $11.62 | 306,500 | — | — |
| 2019-08-06 | $11.69 | $11.69 | 334,300 | — | — |
| 2019-08-05 | $11.57 | $11.57 | 385,400 | — | — |
| 2019-08-02 | $12.26 | $12.26 | 448,600 | — | — |
| 2019-08-01 | $12.13 | $12.13 | 497,600 | — | — |
| 2019-07-31 | $12.15 | $12.15 | 479,300 | — | — |
| 2019-07-30 | $12.06 | $12.06 | 297,500 | — | — |
| 2019-07-29 | $12.54 | $12.54 | 376,100 | — | — |
| 2019-07-26 | $12.46 | $12.46 | 333,600 | — | — |
| 2019-07-25 | $12.37 | $12.37 | 358,800 | — | — |
| 2019-07-24 | $12.81 | $12.81 | 393,500 | — | — |
| 2019-07-23 | $12.73 | $12.73 | 367,900 | — | — |
| 2019-07-22 | $12.53 | $12.53 | 273,000 | — | — |
| 2019-07-19 | $13.03 | $13.03 | 418,600 | — | — |
| 2019-07-18 | $12.79 | $12.79 | 298,000 | — | — |
| 2019-07-17 | $13.26 | $13.26 | 664,900 | — | — |
| 2019-07-16 | $13.64 | $13.64 | 352,700 | — | — |
| 2019-07-15 | $13.64 | $13.64 | 768,500 | — | — |
| 2019-07-12 | $13.64 | $13.64 | 1,270,800 | — | — |
| 2019-07-11 | $12.82 | $12.82 | 469,700 | — | — |
| 2019-07-10 | $12.75 | $12.75 | 942,800 | — | — |
| 2019-07-09 | $13.42 | $13.42 | 394,300 | — | — |
| 2019-07-08 | $13.81 | $13.81 | 226,700 | — | — |
| 2019-07-05 | $13.94 | $13.94 | 245,300 | — | — |
| 2019-07-03 | $13.84 | $13.84 | 218,800 | — | — |
| 2019-07-02 | $13.73 | $13.73 | 346,000 | — | — |
| 2019-07-01 | $13.82 | $13.82 | 514,600 | — | — |
| 2019-06-28 | $13.59 | $13.59 | 989,500 | — | — |
| 2019-06-27 | $13.82 | $13.82 | 495,300 | — | — |
| 2019-06-26 | $13.20 | $13.20 | 527,100 | — | — |
| 2019-06-25 | $13.34 | $13.34 | 492,900 | — | — |
| 2019-06-24 | $13.79 | $13.79 | 555,900 | — | — |
| 2019-06-21 | $14.32 | $14.32 | 599,800 | — | — |
| 2019-06-20 | $13.99 | $13.99 | 627,900 | — | — |
| 2019-06-19 | $13.96 | $13.96 | 361,600 | — | — |
| 2019-06-18 | $13.96 | $13.96 | 461,800 | — | — |
| 2019-06-17 | $13.69 | $13.69 | 770,500 | — | — |
| 2019-06-14 | $13.37 | $13.37 | 1,312,800 | — | — |
| 2019-06-13 | $14.90 | $14.90 | 1,572,900 | — | — |
| 2019-06-12 | $15.07 | $15.07 | 509,800 | — | — |
| 2019-06-11 | $15.32 | $15.32 | 477,500 | — | — |
| 2019-06-10 | $15.34 | $15.34 | 434,600 | — | — |
| 2019-06-07 | $15.24 | $15.24 | 439,700 | — | — |
| 2019-06-06 | $15.55 | $15.55 | 321,700 | — | — |
| 2019-06-05 | $15.24 | $15.24 | 282,100 | — | — |
| 2019-06-04 | $15.72 | $15.72 | 241,100 | — | — |
| 2019-06-03 | $15.32 | $15.32 | 327,000 | — | — |
| 2019-05-31 | $14.95 | $14.95 | 463,400 | — | — |
| 2019-05-30 | $15.13 | $15.13 | 282,700 | — | — |
| 2019-05-29 | $15.49 | $15.49 | 277,400 | — | — |
| 2019-05-28 | $15.99 | $15.99 | 351,000 | — | — |
| 2019-05-24 | $15.99 | $15.99 | 290,700 | — | — |
| 2019-05-23 | $15.60 | $15.60 | 167,800 | — | — |
| 2019-05-22 | $15.72 | $15.72 | 163,600 | — | — |
| 2019-05-21 | $16.01 | $16.01 | 191,200 | — | — |
| 2019-05-20 | $15.81 | $15.81 | 276,900 | — | — |
| 2019-05-17 | $15.83 | $15.83 | 311,300 | — | — |
| 2019-05-16 | $16.10 | $16.10 | 203,600 | — | — |
| 2019-05-15 | $16.19 | $16.19 | 339,500 | — | — |
| 2019-05-14 | $16.12 | $16.12 | 326,300 | — | — |
| 2019-05-13 | $15.83 | $15.83 | 509,900 | — | — |
| 2019-05-10 | $16.70 | $16.70 | 305,400 | — | — |
| 2019-05-09 | $16.79 | $16.79 | 338,000 | — | — |
| 2019-05-08 | $16.62 | $16.62 | 275,500 | — | — |
| 2019-05-07 | $16.69 | $16.69 | 587,300 | — | — |
| 2019-05-06 | $16.60 | $16.60 | 577,800 | — | — |
| 2019-05-03 | $16.31 | $16.31 | 540,900 | — | — |
| 2019-05-02 | $15.82 | $15.82 | 338,700 | — | — |
| 2019-05-01 | $15.91 | $15.91 | 307,500 | — | — |
| 2019-04-30 | $15.92 | $15.92 | 377,900 | — | — |
| 2019-04-29 | $16.30 | $16.30 | 277,700 | — | — |
| 2019-04-26 | $16.48 | $16.48 | 328,500 | — | — |
| 2019-04-25 | $16.13 | $16.13 | 371,400 | — | — |
| 2019-04-24 | $16.57 | $16.57 | 318,500 | — | — |
| 2019-04-23 | $16.69 | $16.69 | 509,000 | — | — |
| 2019-04-22 | $16.49 | $16.49 | 353,100 | — | — |
| 2019-04-18 | $16.20 | $16.20 | 365,500 | — | — |
| 2019-04-17 | $16.28 | $16.28 | 386,800 | — | — |
| 2019-04-16 | $16.57 | $16.57 | 324,900 | — | — |
| 2019-04-15 | $16.88 | $16.88 | 385,300 | — | — |
| 2019-04-12 | $16.76 | $16.76 | 607,300 | — | — |
| 2019-04-11 | $17.08 | $17.08 | 619,400 | — | — |
| 2019-04-10 | $17.11 | $17.11 | 537,200 | — | — |
| 2019-04-09 | $17.24 | $17.24 | 682,400 | — | — |
| 2019-04-08 | $17.70 | $17.70 | 1,541,500 | — | — |
| 2019-04-05 | $17.60 | $17.60 | 6,011,700 | — | — |
| 2019-04-04 | $23.54 | $23.54 | 963,800 | — | — |
| 2019-04-03 | $23.66 | $23.66 | 198,600 | — | — |
| 2019-04-02 | $23.17 | $23.17 | 180,600 | — | — |
| 2019-04-01 | $24.41 | $24.41 | 158,900 | — | — |
| 2019-03-29 | $23.84 | $23.84 | 172,000 | — | — |
| 2019-03-28 | $23.89 | $23.89 | 120,100 | — | — |
| 2019-03-27 | $23.25 | $23.25 | 112,600 | — | — |
| 2019-03-26 | $23.49 | $23.49 | 124,700 | — | — |
| 2019-03-25 | $22.60 | $22.60 | 105,300 | — | — |
| 2019-03-22 | $22.06 | $22.06 | 127,000 | — | — |
| 2019-03-21 | $22.82 | $22.82 | 116,900 | — | — |
| 2019-03-20 | $22.76 | $22.76 | 128,500 | — | — |
| 2019-03-19 | $22.48 | $22.48 | 124,200 | — | — |
| 2019-03-18 | $21.88 | $21.88 | 281,600 | — | — |
| 2019-03-15 | $22.08 | $22.08 | 279,100 | — | — |
| 2019-03-14 | $22.40 | $22.40 | 116,000 | — | — |
| 2019-03-13 | $22.75 | $22.75 | 124,800 | — | — |
| 2019-03-12 | $22.52 | $22.52 | 103,800 | — | — |
| 2019-03-11 | $22.65 | $22.65 | 191,700 | — | — |
| 2019-03-08 | $22.44 | $22.44 | 132,800 | — | — |
| 2019-03-07 | $22.49 | $22.49 | 237,600 | — | — |
| 2019-03-06 | $22.12 | $22.12 | 649,200 | — | — |
| 2019-03-05 | $24.20 | $24.20 | 389,300 | — | — |
| 2019-03-04 | $24.47 | $24.47 | 197,300 | — | — |
| 2019-03-01 | $25.02 | $25.02 | 324,000 | — | — |
| 2019-02-28 | $25.40 | $25.40 | 319,700 | — | — |
| 2019-02-27 | $26.65 | $26.65 | 85,200 | — | — |
| 2019-02-26 | $26.44 | $26.44 | 87,600 | — | — |
| 2019-02-25 | $26.56 | $26.56 | 140,300 | — | — |
| 2019-02-22 | $26.15 | $26.15 | 82,300 | — | — |
| 2019-02-21 | $25.21 | $25.21 | 64,800 | — | — |
| 2019-02-20 | $25.93 | $25.93 | 201,100 | — | — |
| 2019-02-19 | $25.55 | $25.55 | 156,600 | — | — |
| 2019-02-15 | $24.91 | $24.91 | 272,800 | — | — |
| 2019-02-14 | $24.76 | $24.76 | 99,600 | — | — |
| 2019-02-13 | $24.52 | $24.52 | 88,900 | — | — |
| 2019-02-12 | $24.75 | $24.75 | 171,600 | — | — |
| 2019-02-11 | $25.00 | $25.00 | 191,200 | — | — |
| 2019-02-08 | $24.27 | $24.27 | 163,000 | — | — |
| 2019-02-07 | $23.27 | $23.27 | 81,000 | — | — |
| 2019-02-06 | $23.90 | $23.90 | 126,200 | — | — |
| 2019-02-05 | $24.19 | $24.19 | 241,500 | — | — |
| 2019-02-04 | $23.26 | $23.26 | 134,200 | — | — |
| 2019-02-01 | $23.48 | $23.48 | 173,900 | — | — |
| 2019-01-31 | $23.88 | $23.88 | 204,400 | — | — |
| 2019-01-30 | $22.91 | $22.91 | 113,200 | — | — |
| 2019-01-29 | $23.00 | $23.00 | 184,900 | — | — |
| 2019-01-28 | $23.03 | $23.03 | 160,100 | — | — |
| 2019-01-25 | $22.62 | $22.62 | 188,200 | — | — |
| 2019-01-24 | $21.93 | $21.93 | 288,700 | — | — |
| 2019-01-23 | $20.39 | $20.39 | 422,700 | — | — |
| 2019-01-22 | $19.97 | $19.97 | 843,000 | — | — |
| 2019-01-18 | $23.66 | $23.66 | 149,300 | — | — |
| 2019-01-17 | $23.67 | $23.67 | 79,100 | — | — |
| 2019-01-16 | $23.75 | $23.75 | 184,300 | — | — |
| 2019-01-15 | $23.99 | $23.99 | 106,700 | — | — |
| 2019-01-14 | $23.37 | $23.37 | 119,400 | — | — |
| 2019-01-11 | $24.08 | $24.08 | 160,100 | — | — |
| 2019-01-10 | $23.03 | $23.03 | 399,500 | — | — |
| 2019-01-09 | $25.04 | $25.04 | 267,200 | — | — |
| 2019-01-08 | $25.08 | $25.08 | 155,600 | — | — |
| 2019-01-07 | $25.40 | $25.40 | 323,000 | — | — |
| 2019-01-04 | $24.89 | $24.89 | 281,000 | — | — |
| 2019-01-03 | $24.21 | $24.21 | 173,300 | — | — |
| 2019-01-02 | $25.56 | $25.56 | 159,300 | — | — |