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
- 2013-05-01 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 | $10.85 | $25.49 | 93,700 | — | — |
| 2019-12-30 | $11.04 | $25.93 | 22,700 | — | — |
| 2019-12-27 | $11.38 | $26.08 | 46,800 | — | — |
| 2019-12-26 | $11.34 | $25.98 | 11,100 | — | — |
| 2019-12-24 | $11.30 | $25.89 | 10,700 | — | — |
| 2019-12-23 | $11.28 | $25.85 | 42,000 | — | — |
| 2019-12-20 | $11.38 | $26.08 | 56,900 | — | — |
| 2019-12-19 | $11.12 | $25.48 | 21,300 | — | — |
| 2019-12-18 | $10.96 | $25.11 | 54,300 | — | — |
| 2019-12-17 | $11.10 | $25.43 | 92,600 | — | — |
| 2019-12-16 | $11.14 | $25.53 | 35,000 | — | — |
| 2019-12-13 | $11.25 | $25.78 | 23,500 | — | — |
| 2019-12-12 | $11.22 | $25.71 | 37,900 | — | — |
| 2019-12-11 | $11.21 | $25.69 | 35,800 | — | — |
| 2019-12-10 | $11.21 | $25.69 | 13,900 | — | — |
| 2019-12-09 | $11.24 | $25.75 | 16,200 | — | — |
| 2019-12-06 | $11.22 | $25.71 | 17,600 | — | — |
| 2019-12-05 | $11.17 | $25.59 | 20,900 | — | — |
| 2019-12-04 | $11.22 | $25.71 | 28,100 | — | — |
| 2019-12-03 | $11.19 | $25.64 | 22,300 | — | — |
| 2019-12-02 | $11.25 | $25.78 | 45,900 | — | — |
| 2019-11-29 | $11.14 | $25.53 | 7,700 | — | — |
| 2019-11-27 | $11.10 | $25.43 | 13,100 | — | — |
| 2019-11-26 | $11.00 | $25.20 | 31,700 | — | — |
| 2019-11-25 | $10.96 | $25.11 | 23,400 | — | — |
| 2019-11-22 | $10.98 | $25.16 | 10,500 | — | — |
| 2019-11-21 | $11.00 | $25.20 | 38,600 | — | — |
| 2019-11-20 | $10.81 | $24.77 | 21,100 | — | — |
| 2019-11-19 | $10.87 | $24.91 | 121,800 | — | — |
| 2019-11-18 | $11.02 | $25.25 | 46,200 | — | — |
| 2019-11-15 | $10.83 | $24.82 | 8,500 | — | — |
| 2019-11-14 | $10.81 | $24.77 | 17,300 | — | — |
| 2019-11-13 | $10.75 | $24.63 | 15,100 | — | — |
| 2019-11-12 | $10.87 | $24.91 | 10,100 | — | — |
| 2019-11-11 | $10.84 | $24.84 | 14,100 | — | — |
| 2019-11-08 | $10.91 | $25.00 | 9,600 | — | — |
| 2019-11-07 | $10.77 | $24.68 | 24,500 | — | — |
| 2019-11-06 | $10.76 | $24.65 | 25,200 | — | — |
| 2019-11-05 | $10.68 | $24.47 | 32,400 | — | — |
| 2019-11-04 | $10.68 | $24.47 | 63,300 | — | — |
| 2019-11-01 | $10.83 | $24.82 | 23,100 | — | — |
| 2019-10-31 | $10.87 | $24.91 | 19,600 | — | — |
| 2019-10-30 | $10.85 | $24.86 | 9,300 | — | — |
| 2019-10-29 | $10.89 | $24.95 | 12,100 | — | — |
| 2019-10-28 | $10.84 | $24.84 | 17,700 | — | — |
| 2019-10-25 | $10.67 | $24.45 | 31,400 | — | — |
| 2019-10-24 | $10.82 | $24.79 | 11,100 | — | — |
| 2019-10-23 | $10.90 | $24.98 | 25,100 | — | — |
| 2019-10-22 | $10.88 | $24.93 | 35,200 | — | — |
| 2019-10-21 | $10.85 | $24.86 | 17,300 | — | — |
| 2019-10-18 | $10.77 | $24.68 | 21,900 | — | — |
| 2019-10-17 | $10.68 | $24.47 | 15,000 | — | — |
| 2019-10-16 | $10.65 | $24.40 | 20,700 | — | — |
| 2019-10-15 | $10.61 | $24.31 | 16,400 | — | — |
| 2019-10-14 | $10.56 | $24.20 | 5,500 | — | — |
| 2019-10-11 | $10.60 | $24.29 | 17,800 | — | — |
| 2019-10-10 | $10.55 | $24.17 | 20,300 | — | — |
| 2019-10-09 | $10.52 | $24.11 | 23,400 | — | — |
| 2019-10-08 | $10.51 | $24.08 | 11,800 | — | — |
| 2019-10-07 | $10.57 | $24.22 | 26,100 | — | — |
| 2019-10-04 | $10.53 | $24.13 | 23,700 | — | — |
| 2019-10-03 | $10.54 | $24.15 | 12,600 | — | — |
| 2019-10-02 | $10.46 | $23.97 | 131,100 | — | — |
| 2019-10-01 | $10.40 | $23.83 | 26,900 | — | — |
| 2019-09-30 | $10.54 | $24.15 | 30,500 | — | — |
| 2019-09-27 | $10.57 | $24.22 | 60,400 | — | — |
| 2019-09-26 | $10.89 | $24.31 | 64,200 | — | — |
| 2019-09-25 | $10.83 | $24.18 | 29,700 | — | — |
| 2019-09-24 | $10.82 | $24.15 | 43,700 | — | — |
| 2019-09-23 | $10.86 | $24.24 | 32,200 | — | — |
| 2019-09-20 | $10.95 | $24.45 | 91,100 | — | — |
| 2019-09-19 | $10.80 | $24.11 | 26,800 | — | — |
| 2019-09-18 | $10.74 | $23.98 | 24,400 | — | — |
| 2019-09-17 | $10.72 | $23.93 | 29,600 | — | — |
| 2019-09-16 | $10.69 | $23.86 | 42,200 | — | — |
| 2019-09-13 | $10.74 | $23.98 | 46,100 | — | — |
| 2019-09-12 | $10.65 | $23.78 | 28,300 | — | — |
| 2019-09-11 | $10.65 | $23.78 | 17,800 | — | — |
| 2019-09-10 | $10.64 | $23.75 | 61,900 | — | — |
| 2019-09-09 | $10.30 | $22.99 | 31,500 | — | — |
| 2019-09-06 | $10.14 | $22.64 | 35,400 | — | — |
| 2019-09-05 | $10.18 | $22.73 | 29,100 | — | — |
| 2019-09-04 | $10.13 | $22.61 | 57,600 | — | — |
| 2019-09-03 | $10.04 | $22.41 | 116,600 | — | — |
| 2019-08-30 | $9.79 | $21.86 | 30,800 | — | — |
| 2019-08-29 | $9.74 | $21.74 | 51,800 | — | — |
| 2019-08-28 | $9.84 | $21.97 | 52,000 | — | — |
| 2019-08-27 | $9.91 | $22.12 | 72,300 | — | — |
| 2019-08-26 | $10.11 | $22.57 | 42,900 | — | — |
| 2019-08-23 | $10.02 | $22.37 | 62,300 | — | — |
| 2019-08-22 | $10.12 | $22.59 | 73,800 | — | — |
| 2019-08-21 | $10.37 | $23.15 | 68,300 | — | — |
| 2019-08-20 | $10.74 | $23.98 | 20,600 | — | — |
| 2019-08-19 | $10.64 | $23.75 | 44,700 | — | — |
| 2019-08-16 | $10.66 | $23.80 | 66,400 | — | — |
| 2019-08-15 | $10.46 | $23.35 | 67,400 | — | — |
| 2019-08-14 | $10.49 | $23.42 | 96,100 | — | — |
| 2019-08-13 | $10.90 | $24.33 | 19,800 | — | — |
| 2019-08-12 | $10.82 | $24.15 | 24,800 | — | — |
| 2019-08-09 | $10.89 | $24.31 | 27,100 | — | — |
| 2019-08-08 | $11.01 | $24.58 | 26,500 | — | — |
| 2019-08-07 | $10.95 | $24.45 | 52,900 | — | — |
| 2019-08-06 | $11.06 | $24.69 | 49,100 | — | — |
| 2019-08-05 | $10.93 | $24.40 | 51,400 | — | — |
| 2019-08-02 | $11.18 | $24.96 | 47,800 | — | — |
| 2019-08-01 | $11.30 | $25.23 | 45,700 | — | — |
| 2019-07-31 | $11.36 | $25.36 | 56,400 | — | — |
| 2019-07-30 | $11.50 | $25.67 | 55,300 | — | — |
| 2019-07-29 | $11.44 | $25.54 | 104,800 | — | — |
| 2019-07-26 | $11.33 | $25.29 | 34,600 | — | — |
| 2019-07-25 | $11.20 | $25.00 | 49,500 | — | — |
| 2019-07-24 | $11.29 | $25.20 | 34,900 | — | — |
| 2019-07-23 | $11.28 | $25.18 | 29,900 | — | — |
| 2019-07-22 | $11.24 | $25.09 | 36,300 | — | — |
| 2019-07-19 | $11.21 | $25.03 | 33,800 | — | — |
| 2019-07-18 | $11.19 | $24.98 | 29,500 | — | — |
| 2019-07-17 | $11.20 | $25.00 | 53,300 | — | — |
| 2019-07-16 | $11.19 | $24.98 | 25,700 | — | — |
| 2019-07-15 | $11.17 | $24.94 | 40,500 | — | — |
| 2019-07-12 | $11.12 | $24.82 | 32,900 | — | — |
| 2019-07-11 | $10.98 | $24.51 | 29,800 | — | — |
| 2019-07-10 | $10.88 | $24.29 | 29,200 | — | — |
| 2019-07-09 | $10.84 | $24.20 | 23,200 | — | — |
| 2019-07-08 | $10.84 | $24.20 | 53,400 | — | — |
| 2019-07-05 | $10.80 | $24.11 | 21,700 | — | — |
| 2019-07-03 | $10.76 | $24.02 | 12,200 | — | — |
| 2019-07-02 | $10.71 | $23.91 | 42,100 | — | — |
| 2019-07-01 | $10.77 | $24.04 | 57,000 | — | — |
| 2019-06-28 | $10.76 | $24.02 | 141,900 | — | — |
| 2019-06-27 | $10.74 | $23.98 | 69,100 | — | — |
| 2019-06-26 | $10.95 | $23.82 | 70,200 | — | — |
| 2019-06-25 | $10.95 | $23.82 | 29,900 | — | — |
| 2019-06-24 | $10.97 | $23.86 | 34,000 | — | — |
| 2019-06-21 | $10.96 | $23.84 | 112,800 | — | — |
| 2019-06-20 | $10.99 | $23.91 | 59,100 | — | — |
| 2019-06-19 | $10.97 | $23.86 | 67,200 | — | — |
| 2019-06-18 | $10.95 | $23.82 | 44,500 | — | — |
| 2019-06-17 | $10.95 | $23.82 | 58,600 | — | — |
| 2019-06-14 | $10.96 | $23.84 | 41,800 | — | — |
| 2019-06-13 | $10.83 | $23.56 | 50,100 | — | — |
| 2019-06-12 | $10.72 | $23.32 | 78,200 | — | — |
| 2019-06-11 | $10.74 | $23.36 | 28,500 | — | — |
| 2019-06-10 | $10.69 | $23.25 | 68,000 | — | — |
| 2019-06-07 | $10.69 | $23.25 | 36,800 | — | — |
| 2019-06-06 | $10.71 | $23.30 | 36,300 | — | — |
| 2019-06-05 | $10.66 | $23.19 | 34,200 | — | — |
| 2019-06-04 | $10.78 | $23.45 | 92,000 | — | — |
| 2019-06-03 | $10.73 | $23.34 | 78,300 | — | — |
| 2019-05-31 | $10.63 | $23.12 | 41,700 | — | — |
| 2019-05-30 | $10.73 | $23.34 | 43,700 | — | — |
| 2019-05-29 | $10.87 | $23.65 | 41,300 | — | — |
| 2019-05-28 | $10.98 | $23.89 | 31,100 | — | — |
| 2019-05-24 | $10.99 | $23.91 | 36,100 | — | — |
| 2019-05-23 | $10.85 | $23.60 | 33,800 | — | — |
| 2019-05-22 | $10.91 | $23.73 | 24,200 | — | — |
| 2019-05-21 | $11.00 | $23.93 | 68,000 | — | — |
| 2019-05-20 | $11.01 | $23.95 | 90,100 | — | — |
| 2019-05-17 | $11.22 | $24.41 | 46,200 | — | — |
| 2019-05-16 | $11.35 | $24.69 | 52,400 | — | — |
| 2019-05-15 | $11.29 | $24.56 | 74,400 | — | — |
| 2019-05-14 | $11.40 | $24.80 | 53,400 | — | — |
| 2019-05-13 | $11.40 | $24.80 | 91,600 | — | — |
| 2019-05-10 | $11.60 | $25.23 | 59,500 | — | — |
| 2019-05-09 | $11.45 | $24.91 | 53,900 | — | — |
| 2019-05-08 | $11.43 | $24.86 | 76,600 | — | — |
| 2019-05-07 | $11.58 | $25.19 | 82,400 | — | — |
| 2019-05-06 | $11.75 | $25.56 | 49,100 | — | — |
| 2019-05-03 | $11.71 | $25.47 | 44,400 | — | — |
| 2019-05-02 | $11.62 | $25.28 | 47,700 | — | — |
| 2019-05-01 | $11.66 | $25.36 | 54,600 | — | — |
| 2019-04-30 | $11.82 | $25.71 | 86,600 | — | — |
| 2019-04-29 | $11.71 | $25.47 | 53,900 | — | — |
| 2019-04-26 | $11.94 | $25.97 | 38,800 | — | — |
| 2019-04-25 | $11.77 | $25.60 | 47,800 | — | — |
| 2019-04-24 | $11.93 | $25.95 | 36,900 | — | — |
| 2019-04-23 | $11.84 | $25.76 | 103,500 | — | — |
| 2019-04-22 | $11.91 | $25.91 | 27,300 | — | — |
| 2019-04-18 | $11.86 | $25.80 | 32,700 | — | — |
| 2019-04-17 | $11.79 | $25.65 | 42,500 | — | — |
| 2019-04-16 | $11.74 | $25.54 | 47,700 | — | — |
| 2019-04-15 | $11.83 | $25.73 | 21,600 | — | — |
| 2019-04-12 | $11.81 | $25.69 | 39,000 | — | — |
| 2019-04-11 | $11.93 | $25.95 | 33,000 | — | — |
| 2019-04-10 | $11.97 | $26.04 | 59,700 | — | — |
| 2019-04-09 | $11.84 | $25.76 | 54,700 | — | — |
| 2019-04-08 | $11.84 | $25.76 | 36,100 | — | — |
| 2019-04-05 | $11.79 | $25.65 | 51,000 | — | — |
| 2019-04-04 | $11.71 | $25.47 | 61,000 | — | — |
| 2019-04-03 | $11.82 | $25.71 | 44,800 | — | — |
| 2019-04-02 | $11.81 | $25.69 | 78,900 | — | — |
| 2019-04-01 | $11.93 | $25.95 | 68,500 | — | — |
| 2019-03-29 | $11.90 | $25.89 | 69,100 | — | — |
| 2019-03-28 | $11.84 | $25.76 | 210,600 | — | — |
| 2019-03-27 | $12.08 | $25.54 | 96,600 | — | — |
| 2019-03-26 | $12.05 | $25.48 | 84,600 | — | — |
| 2019-03-25 | $12.00 | $25.37 | 54,200 | — | — |
| 2019-03-22 | $11.96 | $25.28 | 62,000 | — | — |
| 2019-03-21 | $11.95 | $25.26 | 72,700 | — | — |
| 2019-03-20 | $11.91 | $25.18 | 70,000 | — | — |
| 2019-03-19 | $11.99 | $25.35 | 67,900 | — | — |
| 2019-03-18 | $12.07 | $25.52 | 115,900 | — | — |
| 2019-03-15 | $11.98 | $25.33 | 107,900 | — | — |
| 2019-03-14 | $11.91 | $25.18 | 90,700 | — | — |
| 2019-03-13 | $11.96 | $25.28 | 67,000 | — | — |
| 2019-03-12 | $11.83 | $25.01 | 48,000 | — | — |
| 2019-03-11 | $11.82 | $24.99 | 39,900 | — | — |
| 2019-03-08 | $11.81 | $24.97 | 44,700 | — | — |
| 2019-03-07 | $11.70 | $24.74 | 44,300 | — | — |
| 2019-03-06 | $11.69 | $24.71 | 43,600 | — | — |
| 2019-03-05 | $11.84 | $25.03 | 61,600 | — | — |
| 2019-03-04 | $11.78 | $24.90 | 67,600 | — | — |
| 2019-03-01 | $11.76 | $24.86 | 47,400 | — | — |
| 2019-02-28 | $11.76 | $24.86 | 71,700 | — | — |
| 2019-02-27 | $11.76 | $24.86 | 47,300 | — | — |
| 2019-02-26 | $11.78 | $24.90 | 64,500 | — | — |
| 2019-02-25 | $11.65 | $24.63 | 60,800 | — | — |
| 2019-02-22 | $11.63 | $24.59 | 77,500 | — | — |
| 2019-02-21 | $11.54 | $24.40 | 100,400 | — | — |
| 2019-02-20 | $11.36 | $24.02 | 52,300 | — | — |
| 2019-02-19 | $11.34 | $23.97 | 128,200 | — | — |
| 2019-02-15 | $11.24 | $23.76 | 47,500 | — | — |
| 2019-02-14 | $11.25 | $23.78 | 126,600 | — | — |
| 2019-02-13 | $11.23 | $23.74 | 78,700 | — | — |
| 2019-02-12 | $11.31 | $23.91 | 153,300 | — | — |
| 2019-02-11 | $11.64 | $24.61 | 31,600 | — | — |
| 2019-02-08 | $11.67 | $24.67 | 29,500 | — | — |
| 2019-02-07 | $11.64 | $24.61 | 64,700 | — | — |
| 2019-02-06 | $11.75 | $24.84 | 33,800 | — | — |
| 2019-02-05 | $11.79 | $24.93 | 67,700 | — | — |
| 2019-02-04 | $11.78 | $24.90 | 44,800 | — | — |
| 2019-02-01 | $11.79 | $24.93 | 58,600 | — | — |
| 2019-01-31 | $11.66 | $24.65 | 90,400 | — | — |
| 2019-01-30 | $11.59 | $24.50 | 74,800 | — | — |
| 2019-01-29 | $11.48 | $24.27 | 79,600 | — | — |
| 2019-01-28 | $11.46 | $24.23 | 80,900 | — | — |
| 2019-01-25 | $11.35 | $24.00 | 80,800 | — | — |
| 2019-01-24 | $11.38 | $24.06 | 77,200 | — | — |
| 2019-01-23 | $11.24 | $23.76 | 80,600 | — | — |
| 2019-01-22 | $11.18 | $23.64 | 65,800 | — | — |
| 2019-01-18 | $11.21 | $23.70 | 30,300 | — | — |
| 2019-01-17 | $11.23 | $23.74 | 90,600 | — | — |
| 2019-01-16 | $11.18 | $23.64 | 44,400 | — | — |
| 2019-01-15 | $11.01 | $23.28 | 61,600 | — | — |
| 2019-01-14 | $10.96 | $23.17 | 42,500 | — | — |
| 2019-01-11 | $11.00 | $23.26 | 21,800 | — | — |
| 2019-01-10 | $10.89 | $23.02 | 33,600 | — | — |
| 2019-01-09 | $10.88 | $23.00 | 37,800 | — | — |
| 2019-01-08 | $10.71 | $22.64 | 23,300 | — | — |
| 2019-01-07 | $10.89 | $23.02 | 47,800 | — | — |
| 2019-01-04 | $10.69 | $22.60 | 53,400 | — | — |
| 2019-01-03 | $10.54 | $22.28 | 59,700 | — | — |
| 2019-01-02 | $10.34 | $21.86 | 50,100 | — | — |