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
- 2008-07-02 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 | $9.79 | $9.79 | 122,200 | — | — |
| 2019-12-30 | $9.84 | $9.84 | 251,500 | — | — |
| 2019-12-27 | $9.97 | $9.97 | 185,100 | — | — |
| 2019-12-26 | $9.98 | $9.98 | 162,000 | — | — |
| 2019-12-24 | $9.99 | $9.99 | 276,700 | — | — |
| 2019-12-23 | $9.60 | $9.60 | 254,000 | — | — |
| 2019-12-20 | $9.53 | $9.53 | 338,500 | — | — |
| 2019-12-19 | $9.38 | $9.38 | 161,500 | — | — |
| 2019-12-18 | $9.35 | $9.35 | 175,200 | — | — |
| 2019-12-17 | $9.30 | $9.30 | 140,400 | — | — |
| 2019-12-16 | $9.24 | $9.24 | 190,700 | — | — |
| 2019-12-13 | $9.15 | $9.15 | 135,600 | — | — |
| 2019-12-12 | $9.09 | $9.09 | 193,200 | — | — |
| 2019-12-11 | $8.74 | $8.74 | 215,000 | — | — |
| 2019-12-10 | $8.61 | $8.61 | 137,600 | — | — |
| 2019-12-09 | $8.69 | $8.69 | 178,500 | — | — |
| 2019-12-06 | $8.78 | $8.78 | 160,000 | — | — |
| 2019-12-05 | $8.78 | $8.78 | 140,100 | — | — |
| 2019-12-04 | $8.65 | $8.65 | 149,200 | — | — |
| 2019-12-03 | $8.62 | $8.62 | 265,300 | — | — |
| 2019-12-02 | $8.62 | $8.62 | 184,500 | — | — |
| 2019-11-29 | $8.71 | $8.71 | 146,500 | — | — |
| 2019-11-27 | $8.75 | $8.75 | 140,300 | — | — |
| 2019-11-26 | $8.76 | $8.76 | 166,300 | — | — |
| 2019-11-25 | $8.78 | $8.78 | 317,600 | — | — |
| 2019-11-22 | $8.56 | $8.56 | 250,400 | — | — |
| 2019-11-21 | $8.48 | $8.48 | 229,700 | — | — |
| 2019-11-20 | $8.46 | $8.46 | 378,000 | — | — |
| 2019-11-19 | $8.53 | $8.53 | 308,200 | — | — |
| 2019-11-18 | $8.72 | $8.72 | 167,100 | — | — |
| 2019-11-15 | $8.77 | $8.77 | 206,600 | — | — |
| 2019-11-14 | $8.80 | $8.80 | 202,200 | — | — |
| 2019-11-13 | $8.85 | $8.85 | 249,700 | — | — |
| 2019-11-12 | $9.12 | $9.12 | 250,500 | — | — |
| 2019-11-11 | $9.28 | $9.28 | 164,500 | — | — |
| 2019-11-08 | $9.46 | $9.46 | 136,500 | — | — |
| 2019-11-07 | $9.47 | $9.47 | 421,300 | — | — |
| 2019-11-06 | $9.49 | $9.49 | 424,300 | — | — |
| 2019-11-05 | $9.39 | $9.39 | 505,200 | — | — |
| 2019-11-04 | $9.51 | $9.51 | 387,700 | — | — |
| 2019-11-01 | $9.57 | $9.57 | 777,700 | — | — |
| 2019-10-31 | $9.31 | $9.31 | 288,500 | — | — |
| 2019-10-30 | $9.37 | $9.37 | 166,200 | — | — |
| 2019-10-29 | $9.41 | $9.41 | 318,900 | — | — |
| 2019-10-28 | $9.61 | $9.61 | 292,000 | — | — |
| 2019-10-25 | $9.85 | $9.85 | 186,500 | — | — |
| 2019-10-24 | $9.64 | $9.64 | 209,700 | — | — |
| 2019-10-23 | $9.91 | $9.91 | 153,500 | — | — |
| 2019-10-22 | $9.90 | $9.90 | 114,400 | — | — |
| 2019-10-21 | $9.86 | $9.86 | 89,500 | — | — |
| 2019-10-18 | $9.69 | $9.69 | 159,800 | — | — |
| 2019-10-17 | $9.78 | $9.78 | 156,900 | — | — |
| 2019-10-16 | $9.63 | $9.63 | 106,700 | — | — |
| 2019-10-15 | $9.45 | $9.45 | 97,200 | — | — |
| 2019-10-14 | $9.31 | $9.31 | 121,500 | — | — |
| 2019-10-11 | $9.41 | $9.41 | 193,100 | — | — |
| 2019-10-10 | $9.23 | $9.23 | 127,900 | — | — |
| 2019-10-09 | $8.89 | $8.89 | 104,900 | — | — |
| 2019-10-08 | $8.97 | $8.97 | 136,300 | — | — |
| 2019-10-07 | $8.95 | $8.95 | 130,400 | — | — |
| 2019-10-04 | $9.06 | $9.06 | 166,000 | — | — |
| 2019-10-03 | $9.09 | $9.09 | 240,000 | — | — |
| 2019-10-02 | $9.16 | $9.16 | 136,900 | — | — |
| 2019-10-01 | $9.08 | $9.08 | 199,900 | — | — |
| 2019-09-30 | $9.27 | $9.27 | 119,400 | — | — |
| 2019-09-27 | $9.31 | $9.31 | 117,900 | — | — |
| 2019-09-26 | $9.30 | $9.30 | 92,400 | — | — |
| 2019-09-25 | $9.40 | $9.40 | 191,000 | — | — |
| 2019-09-24 | $9.52 | $9.52 | 135,600 | — | — |
| 2019-09-23 | $9.74 | $9.74 | 127,300 | — | — |
| 2019-09-20 | $9.72 | $9.72 | 270,800 | — | — |
| 2019-09-19 | $9.77 | $9.77 | 112,200 | — | — |
| 2019-09-18 | $9.84 | $9.84 | 153,800 | — | — |
| 2019-09-17 | $10.09 | $10.09 | 97,600 | — | — |
| 2019-09-16 | $10.24 | $10.24 | 188,000 | — | — |
| 2019-09-13 | $10.07 | $10.07 | 408,500 | — | — |
| 2019-09-12 | $10.76 | $10.76 | 197,500 | — | — |
| 2019-09-11 | $10.56 | $10.56 | 216,500 | — | — |
| 2019-09-10 | $10.17 | $10.17 | 214,100 | — | — |
| 2019-09-09 | $10.00 | $10.00 | 236,800 | — | — |
| 2019-09-06 | $9.59 | $9.59 | 144,700 | — | — |
| 2019-09-05 | $9.31 | $9.31 | 289,900 | — | — |
| 2019-09-04 | $9.09 | $9.09 | 282,000 | — | — |
| 2019-09-03 | $9.13 | $9.13 | 286,300 | — | — |
| 2019-08-30 | $9.67 | $9.67 | 267,700 | — | — |
| 2019-08-29 | $9.74 | $9.74 | 274,400 | — | — |
| 2019-08-28 | $9.15 | $9.15 | 199,000 | — | — |
| 2019-08-27 | $9.03 | $9.03 | 662,200 | — | — |
| 2019-08-26 | $8.90 | $8.90 | 208,600 | — | — |
| 2019-08-23 | $8.73 | $8.73 | 355,200 | — | — |
| 2019-08-22 | $9.18 | $9.18 | 152,900 | — | — |
| 2019-08-21 | $9.20 | $9.20 | 180,000 | — | — |
| 2019-08-20 | $9.12 | $9.12 | 172,200 | — | — |
| 2019-08-19 | $8.93 | $8.93 | 595,100 | — | — |
| 2019-08-16 | $8.82 | $8.82 | 289,600 | — | — |
| 2019-08-15 | $8.74 | $8.74 | 419,300 | — | — |
| 2019-08-14 | $8.86 | $8.86 | 736,100 | — | — |
| 2019-08-13 | $9.69 | $9.69 | 129,200 | — | — |
| 2019-08-12 | $9.58 | $9.58 | 175,400 | — | — |
| 2019-08-09 | $9.70 | $9.70 | 167,600 | — | — |
| 2019-08-08 | $10.00 | $10.00 | 179,700 | — | — |
| 2019-08-07 | $9.77 | $9.77 | 199,300 | — | — |
| 2019-08-06 | $9.92 | $9.92 | 180,400 | — | — |
| 2019-08-05 | $9.92 | $9.92 | 570,000 | — | — |
| 2019-08-02 | $11.16 | $11.16 | 433,900 | — | — |
| 2019-08-01 | $10.90 | $10.90 | 277,600 | — | — |
| 2019-07-31 | $10.98 | $10.98 | 254,900 | — | — |
| 2019-07-30 | $11.34 | $11.34 | 129,900 | — | — |
| 2019-07-29 | $11.11 | $11.11 | 216,000 | — | — |
| 2019-07-26 | $11.32 | $11.32 | 165,400 | — | — |
| 2019-07-25 | $11.24 | $11.24 | 88,100 | — | — |
| 2019-07-24 | $11.50 | $11.50 | 158,600 | — | — |
| 2019-07-23 | $11.43 | $11.43 | 170,700 | — | — |
| 2019-07-22 | $11.50 | $11.50 | 179,400 | — | — |
| 2019-07-19 | $11.56 | $11.56 | 179,600 | — | — |
| 2019-07-18 | $11.52 | $11.52 | 153,000 | — | — |
| 2019-07-17 | $11.64 | $11.64 | 307,800 | — | — |
| 2019-07-16 | $11.73 | $11.73 | 798,800 | — | — |
| 2019-07-15 | $10.80 | $10.80 | 157,800 | — | — |
| 2019-07-12 | $10.84 | $10.84 | 292,900 | — | — |
| 2019-07-11 | $10.27 | $10.27 | 87,100 | — | — |
| 2019-07-10 | $10.27 | $10.27 | 68,500 | — | — |
| 2019-07-09 | $10.38 | $10.38 | 89,400 | — | — |
| 2019-07-08 | $10.46 | $10.46 | 63,100 | — | — |
| 2019-07-05 | $10.50 | $10.50 | 91,300 | — | — |
| 2019-07-03 | $10.48 | $10.48 | 82,400 | — | — |
| 2019-07-02 | $10.44 | $10.44 | 147,100 | — | — |
| 2019-07-01 | $10.53 | $10.53 | 326,100 | — | — |
| 2019-06-28 | $10.42 | $10.42 | 459,400 | — | — |
| 2019-06-27 | $10.04 | $10.04 | 149,400 | — | — |
| 2019-06-26 | $9.99 | $9.99 | 109,000 | — | — |
| 2019-06-25 | $9.77 | $9.77 | 126,500 | — | — |
| 2019-06-24 | $9.93 | $9.93 | 146,400 | — | — |
| 2019-06-21 | $9.91 | $9.91 | 332,400 | — | — |
| 2019-06-20 | $10.08 | $10.08 | 147,100 | — | — |
| 2019-06-19 | $10.31 | $10.31 | 175,900 | — | — |
| 2019-06-18 | $10.07 | $10.07 | 246,500 | — | — |
| 2019-06-17 | $10.21 | $10.21 | 141,800 | — | — |
| 2019-06-14 | $9.81 | $9.81 | 109,800 | — | — |
| 2019-06-13 | $9.98 | $9.98 | 134,700 | — | — |
| 2019-06-12 | $9.92 | $9.92 | 111,900 | — | — |
| 2019-06-11 | $9.89 | $9.89 | 147,800 | — | — |
| 2019-06-10 | $9.97 | $9.97 | 252,900 | — | — |
| 2019-06-07 | $9.94 | $9.94 | 143,800 | — | — |
| 2019-06-06 | $9.96 | $9.96 | 161,500 | — | — |
| 2019-06-05 | $10.00 | $10.00 | 117,700 | — | — |
| 2019-06-04 | $10.00 | $10.00 | 159,500 | — | — |
| 2019-06-03 | $9.59 | $9.59 | 152,000 | — | — |
| 2019-05-31 | $9.45 | $9.45 | 127,800 | — | — |
| 2019-05-30 | $9.45 | $9.45 | 115,800 | — | — |
| 2019-05-29 | $9.61 | $9.61 | 180,900 | — | — |
| 2019-05-28 | $9.37 | $9.37 | 215,300 | — | — |
| 2019-05-24 | $9.54 | $9.54 | 211,400 | — | — |
| 2019-05-23 | $9.65 | $9.65 | 268,800 | — | — |
| 2019-05-22 | $10.22 | $10.22 | 151,200 | — | — |
| 2019-05-21 | $10.29 | $10.29 | 258,600 | — | — |
| 2019-05-20 | $10.43 | $10.43 | 203,600 | — | — |
| 2019-05-17 | $10.44 | $10.44 | 326,200 | — | — |
| 2019-05-16 | $10.75 | $10.75 | 199,600 | — | — |
| 2019-05-15 | $11.02 | $11.02 | 398,600 | — | — |
| 2019-05-14 | $10.48 | $10.48 | 345,900 | — | — |
| 2019-05-13 | $10.21 | $10.21 | 156,800 | — | — |
| 2019-05-10 | $10.47 | $10.47 | 283,600 | — | — |
| 2019-05-09 | $10.66 | $10.66 | 151,800 | — | — |
| 2019-05-08 | $10.67 | $10.67 | 235,100 | — | — |
| 2019-05-07 | $10.23 | $10.23 | 250,600 | — | — |
| 2019-05-06 | $10.78 | $10.78 | 498,700 | — | — |
| 2019-05-03 | $10.68 | $10.68 | 848,800 | — | — |
| 2019-05-02 | $9.40 | $9.40 | 150,400 | — | — |
| 2019-05-01 | $9.65 | $9.65 | 98,500 | — | — |
| 2019-04-30 | $9.73 | $9.73 | 107,800 | — | — |
| 2019-04-29 | $9.83 | $9.83 | 96,600 | — | — |
| 2019-04-26 | $9.70 | $9.70 | 86,100 | — | — |
| 2019-04-25 | $9.46 | $9.46 | 113,700 | — | — |
| 2019-04-24 | $9.61 | $9.61 | 126,300 | — | — |
| 2019-04-23 | $9.53 | $9.53 | 124,400 | — | — |
| 2019-04-22 | $9.56 | $9.56 | 65,200 | — | — |
| 2019-04-18 | $9.50 | $9.50 | 105,600 | — | — |
| 2019-04-17 | $9.47 | $9.47 | 202,300 | — | — |
| 2019-04-16 | $9.38 | $9.38 | 96,800 | — | — |
| 2019-04-15 | $9.32 | $9.32 | 130,200 | — | — |
| 2019-04-12 | $9.34 | $9.34 | 118,200 | — | — |
| 2019-04-11 | $9.41 | $9.41 | 99,800 | — | — |
| 2019-04-10 | $9.33 | $9.33 | 158,700 | — | — |
| 2019-04-09 | $9.17 | $9.17 | 199,800 | — | — |
| 2019-04-08 | $9.37 | $9.37 | 170,300 | — | — |
| 2019-04-05 | $9.26 | $9.26 | 274,900 | — | — |
| 2019-04-04 | $8.97 | $8.97 | 140,200 | — | — |
| 2019-04-03 | $8.98 | $8.98 | 214,400 | — | — |
| 2019-04-02 | $8.92 | $8.92 | 109,700 | — | — |
| 2019-04-01 | $8.79 | $8.79 | 120,600 | — | — |
| 2019-03-29 | $8.73 | $8.73 | 220,100 | — | — |
| 2019-03-28 | $8.65 | $8.65 | 277,400 | — | — |
| 2019-03-27 | $8.40 | $8.40 | 119,000 | — | — |
| 2019-03-26 | $8.39 | $8.39 | 133,900 | — | — |
| 2019-03-25 | $8.44 | $8.44 | 136,400 | — | — |
| 2019-03-22 | $8.46 | $8.46 | 190,100 | — | — |
| 2019-03-21 | $8.96 | $8.96 | 230,900 | — | — |
| 2019-03-20 | $8.92 | $8.92 | 190,500 | — | — |
| 2019-03-19 | $8.86 | $8.86 | 191,500 | — | — |
| 2019-03-18 | $9.10 | $9.10 | 266,300 | — | — |
| 2019-03-15 | $9.10 | $9.10 | 521,600 | — | — |
| 2019-03-14 | $9.01 | $9.01 | 772,900 | — | — |
| 2019-03-13 | $8.76 | $8.76 | 695,500 | — | — |
| 2019-03-12 | $8.26 | $8.26 | 224,300 | — | — |
| 2019-03-11 | $8.40 | $8.40 | 634,800 | — | — |
| 2019-03-08 | $8.88 | $8.88 | 1,044,900 | — | — |
| 2019-03-07 | $7.84 | $7.84 | 475,500 | — | — |
| 2019-03-06 | $7.96 | $7.96 | 384,900 | — | — |
| 2019-03-05 | $7.98 | $7.98 | 204,400 | — | — |
| 2019-03-04 | $8.01 | $8.01 | 133,200 | — | — |
| 2019-03-01 | $8.14 | $8.14 | 77,000 | — | — |
| 2019-02-28 | $8.02 | $8.02 | 97,800 | — | — |
| 2019-02-27 | $8.09 | $8.09 | 65,800 | — | — |
| 2019-02-26 | $8.18 | $8.18 | 78,500 | — | — |
| 2019-02-25 | $8.18 | $8.18 | 113,100 | — | — |
| 2019-02-22 | $8.18 | $8.18 | 111,500 | — | — |
| 2019-02-21 | $8.08 | $8.08 | 102,700 | — | — |
| 2019-02-20 | $8.08 | $8.08 | 110,400 | — | — |
| 2019-02-19 | $7.92 | $7.92 | 222,600 | — | — |
| 2019-02-15 | $8.02 | $8.02 | 147,800 | — | — |
| 2019-02-14 | $7.90 | $7.90 | 286,800 | — | — |
| 2019-02-13 | $7.89 | $7.89 | 276,400 | — | — |
| 2019-02-12 | $7.70 | $7.70 | 208,400 | — | — |
| 2019-02-11 | $7.66 | $7.66 | 99,800 | — | — |
| 2019-02-08 | $7.83 | $7.83 | 75,200 | — | — |
| 2019-02-07 | $7.69 | $7.69 | 60,800 | — | — |
| 2019-02-06 | $7.82 | $7.82 | 75,000 | — | — |
| 2019-02-05 | $7.79 | $7.79 | 107,300 | — | — |
| 2019-02-04 | $7.86 | $7.86 | 150,700 | — | — |
| 2019-02-01 | $7.87 | $7.87 | 179,100 | — | — |
| 2019-01-31 | $7.60 | $7.60 | 287,900 | — | — |
| 2019-01-30 | $7.52 | $7.52 | 153,400 | — | — |
| 2019-01-29 | $7.50 | $7.50 | 123,900 | — | — |
| 2019-01-28 | $7.43 | $7.43 | 204,200 | — | — |
| 2019-01-25 | $7.57 | $7.57 | 129,100 | — | — |
| 2019-01-24 | $7.40 | $7.40 | 138,700 | — | — |
| 2019-01-23 | $7.17 | $7.17 | 142,800 | — | — |
| 2019-01-22 | $7.22 | $7.22 | 326,100 | — | — |
| 2019-01-18 | $7.64 | $7.64 | 190,900 | — | — |
| 2019-01-17 | $7.60 | $7.60 | 195,000 | — | — |
| 2019-01-16 | $7.67 | $7.67 | 71,200 | — | — |
| 2019-01-15 | $7.52 | $7.52 | 70,400 | — | — |
| 2019-01-14 | $7.51 | $7.51 | 103,400 | — | — |
| 2019-01-11 | $7.68 | $7.68 | 144,000 | — | — |
| 2019-01-10 | $7.60 | $7.60 | 183,200 | — | — |
| 2019-01-09 | $7.56 | $7.56 | 148,900 | — | — |
| 2019-01-08 | $7.29 | $7.29 | 121,900 | — | — |
| 2019-01-07 | $7.28 | $7.28 | 139,600 | — | — |
| 2019-01-04 | $7.24 | $7.24 | 247,700 | — | — |
| 2019-01-03 | $6.77 | $6.77 | 248,300 | — | — |
| 2019-01-02 | $6.87 | $6.87 | 168,300 | — | — |