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
- 2013-10-22 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 | $11.68 | $11.68 | 1,341,800 | — | — |
| 2019-12-30 | $11.47 | $11.47 | 1,975,800 | — | — |
| 2019-12-27 | $11.58 | $11.58 | 549,900 | — | — |
| 2019-12-26 | $11.62 | $11.62 | 1,152,800 | — | — |
| 2019-12-24 | $11.63 | $11.63 | 235,800 | — | — |
| 2019-12-23 | $11.65 | $11.65 | 1,174,100 | — | — |
| 2019-12-20 | $11.62 | $11.62 | 2,361,100 | — | — |
| 2019-12-19 | $11.63 | $11.63 | 2,519,100 | — | — |
| 2019-12-18 | $11.32 | $11.32 | 4,215,600 | — | — |
| 2019-12-17 | $11.19 | $11.19 | 2,177,200 | — | — |
| 2019-12-16 | $11.46 | $11.46 | 4,431,200 | — | — |
| 2019-12-13 | $11.32 | $11.32 | 4,179,400 | — | — |
| 2019-12-12 | $11.28 | $11.28 | 4,747,500 | — | — |
| 2019-12-11 | $10.89 | $10.89 | 2,453,500 | — | — |
| 2019-12-10 | $10.80 | $10.80 | 2,725,600 | — | — |
| 2019-12-09 | $10.92 | $10.92 | 2,595,000 | — | — |
| 2019-12-06 | $11.09 | $11.09 | 1,907,700 | — | — |
| 2019-12-05 | $11.01 | $11.01 | 1,756,800 | — | — |
| 2019-12-04 | $11.20 | $11.20 | 8,250,000 | — | — |
| 2019-12-03 | $11.11 | $11.11 | 3,161,100 | — | — |
| 2019-12-02 | $11.47 | $11.47 | 3,272,600 | — | — |
| 2019-11-29 | $11.69 | $11.69 | 396,900 | — | — |
| 2019-11-27 | $11.80 | $11.80 | 807,100 | — | — |
| 2019-11-26 | $11.74 | $11.74 | 1,161,200 | — | — |
| 2019-11-25 | $11.93 | $11.93 | 1,751,200 | — | — |
| 2019-11-22 | $11.99 | $11.99 | 1,344,900 | — | — |
| 2019-11-21 | $11.85 | $11.85 | 2,719,700 | — | — |
| 2019-11-20 | $11.88 | $11.88 | 4,035,200 | — | — |
| 2019-11-19 | $12.16 | $12.16 | 2,925,600 | — | — |
| 2019-11-18 | $12.09 | $12.09 | 2,654,500 | — | — |
| 2019-11-15 | $12.15 | $12.15 | 2,752,300 | — | — |
| 2019-11-14 | $12.01 | $12.01 | 2,402,200 | — | — |
| 2019-11-13 | $11.98 | $11.98 | 2,564,800 | — | — |
| 2019-11-12 | $11.86 | $11.86 | 3,913,900 | — | — |
| 2019-11-11 | $11.71 | $11.71 | 4,995,600 | — | — |
| 2019-11-08 | $11.73 | $11.73 | 4,814,600 | — | — |
| 2019-11-07 | $11.41 | $11.41 | 6,814,700 | — | — |
| 2019-11-06 | $11.48 | $11.48 | 2,381,200 | — | — |
| 2019-11-05 | $11.39 | $11.39 | 2,176,300 | — | — |
| 2019-11-04 | $11.70 | $11.70 | 3,232,200 | — | — |
| 2019-11-01 | $11.41 | $11.41 | 2,300,900 | — | — |
| 2019-10-31 | $10.86 | $10.86 | 1,771,300 | — | — |
| 2019-10-30 | $10.69 | $10.69 | 2,451,800 | — | — |
| 2019-10-29 | $10.72 | $10.72 | 1,127,900 | — | — |
| 2019-10-28 | $10.69 | $10.69 | 1,892,000 | — | — |
| 2019-10-25 | $10.70 | $10.70 | 1,190,300 | — | — |
| 2019-10-24 | $10.55 | $10.55 | 1,651,400 | — | — |
| 2019-10-23 | $10.62 | $10.62 | 1,377,300 | — | — |
| 2019-10-22 | $10.43 | $10.43 | 1,211,800 | — | — |
| 2019-10-21 | $10.40 | $10.40 | 2,074,800 | — | — |
| 2019-10-18 | $10.28 | $10.28 | 1,095,100 | — | — |
| 2019-10-17 | $10.25 | $10.25 | 780,000 | — | — |
| 2019-10-16 | $10.09 | $10.09 | 1,437,800 | — | — |
| 2019-10-15 | $10.06 | $10.06 | 3,191,400 | — | — |
| 2019-10-14 | $9.82 | $9.82 | 488,300 | — | — |
| 2019-10-11 | $9.78 | $9.78 | 1,051,200 | — | — |
| 2019-10-10 | $9.34 | $9.34 | 2,361,500 | — | — |
| 2019-10-09 | $9.46 | $9.46 | 642,200 | — | — |
| 2019-10-08 | $9.36 | $9.36 | 1,875,900 | — | — |
| 2019-10-07 | $9.69 | $9.69 | 2,357,900 | — | — |
| 2019-10-04 | $9.66 | $9.66 | 1,532,700 | — | — |
| 2019-10-03 | $9.53 | $9.53 | 1,190,000 | — | — |
| 2019-10-02 | $9.56 | $9.56 | 2,509,600 | — | — |
| 2019-10-01 | $9.83 | $9.83 | 3,831,500 | — | — |
| 2019-09-30 | $10.18 | $10.18 | 1,949,200 | — | — |
| 2019-09-27 | $10.37 | $10.37 | 715,000 | — | — |
| 2019-09-26 | $10.40 | $10.40 | 2,110,600 | — | — |
| 2019-09-25 | $10.50 | $10.50 | 602,800 | — | — |
| 2019-09-24 | $10.23 | $10.23 | 2,066,900 | — | — |
| 2019-09-23 | $10.39 | $10.39 | 2,427,400 | — | — |
| 2019-09-20 | $10.39 | $10.39 | 2,381,500 | — | — |
| 2019-09-19 | $10.50 | $10.50 | 980,900 | — | — |
| 2019-09-18 | $10.56 | $10.56 | 1,091,000 | — | — |
| 2019-09-17 | $10.63 | $10.63 | 2,158,000 | — | — |
| 2019-09-16 | $10.67 | $10.67 | 1,132,800 | — | — |
| 2019-09-13 | $10.75 | $10.75 | 1,811,600 | — | — |
| 2019-09-12 | $10.66 | $10.66 | 1,658,500 | — | — |
| 2019-09-11 | $10.50 | $10.50 | 5,169,500 | — | — |
| 2019-09-10 | $10.44 | $10.44 | 3,283,000 | — | — |
| 2019-09-09 | $10.25 | $10.25 | 2,489,000 | — | — |
| 2019-09-06 | $9.99 | $9.99 | 1,040,200 | — | — |
| 2019-09-05 | $9.94 | $9.94 | 1,115,100 | — | — |
| 2019-09-04 | $9.56 | $9.56 | 922,700 | — | — |
| 2019-09-03 | $9.30 | $9.30 | 1,630,100 | — | — |
| 2019-08-30 | $9.33 | $9.33 | 2,638,600 | — | — |
| 2019-08-29 | $9.06 | $9.06 | 961,500 | — | — |
| 2019-08-28 | $8.69 | $8.69 | 951,700 | — | — |
| 2019-08-27 | $8.64 | $8.64 | 1,283,200 | — | — |
| 2019-08-26 | $8.76 | $8.76 | 1,618,200 | — | — |
| 2019-08-23 | $8.93 | $8.93 | 8,014,700 | — | — |
| 2019-08-22 | $9.03 | $9.03 | 1,231,500 | — | — |
| 2019-08-21 | $8.93 | $8.93 | 1,894,400 | — | — |
| 2019-08-20 | $8.95 | $8.95 | 2,351,700 | — | — |
| 2019-08-19 | $9.15 | $9.15 | 1,870,500 | — | — |
| 2019-08-16 | $9.05 | $9.05 | 2,233,100 | — | — |
| 2019-08-15 | $9.06 | $9.06 | 2,935,400 | — | — |
| 2019-08-14 | $9.02 | $9.02 | 1,500,100 | — | — |
| 2019-08-13 | $9.28 | $9.28 | 2,230,200 | — | — |
| 2019-08-12 | $9.36 | $9.36 | 1,292,500 | — | — |
| 2019-08-09 | $9.58 | $9.58 | 2,059,300 | — | — |
| 2019-08-08 | $9.62 | $9.62 | 3,834,300 | — | — |
| 2019-08-07 | $9.44 | $9.44 | 2,646,100 | — | — |
| 2019-08-06 | $9.52 | $9.52 | 1,936,200 | — | — |
| 2019-08-05 | $9.44 | $9.44 | 2,358,200 | — | — |
| 2019-08-02 | $9.77 | $9.77 | 2,341,600 | — | — |
| 2019-08-01 | $9.32 | $9.32 | 2,857,500 | — | — |
| 2019-07-31 | $10.02 | $10.02 | 1,598,400 | — | — |
| 2019-07-30 | $10.15 | $10.15 | 741,800 | — | — |
| 2019-07-29 | $10.01 | $10.01 | 728,900 | — | — |
| 2019-07-26 | $10.22 | $10.22 | 930,700 | — | — |
| 2019-07-25 | $10.15 | $10.15 | 1,951,500 | — | — |
| 2019-07-24 | $10.43 | $10.43 | 969,800 | — | — |
| 2019-07-23 | $10.20 | $10.20 | 1,673,500 | — | — |
| 2019-07-22 | $9.94 | $9.94 | 713,000 | — | — |
| 2019-07-19 | $9.95 | $9.95 | 2,236,000 | — | — |
| 2019-07-18 | $9.87 | $9.87 | 2,208,700 | — | — |
| 2019-07-17 | $9.77 | $9.77 | 1,126,600 | — | — |
| 2019-07-16 | $9.99 | $9.99 | 1,527,800 | — | — |
| 2019-07-15 | $9.90 | $9.90 | 1,283,000 | — | — |
| 2019-07-12 | $9.80 | $9.80 | 1,215,300 | — | — |
| 2019-07-11 | $9.68 | $9.68 | 1,943,600 | — | — |
| 2019-07-10 | $9.65 | $9.65 | 4,023,300 | — | — |
| 2019-07-09 | $9.86 | $9.86 | 2,105,600 | — | — |
| 2019-07-08 | $10.04 | $10.04 | 2,535,400 | — | — |
| 2019-07-05 | $10.38 | $10.38 | 680,900 | — | — |
| 2019-07-03 | $10.46 | $10.46 | 541,800 | — | — |
| 2019-07-02 | $10.35 | $10.35 | 2,733,700 | — | — |
| 2019-07-01 | $10.50 | $10.50 | 2,553,300 | — | — |
| 2019-06-28 | $10.34 | $10.34 | 2,580,000 | — | — |
| 2019-06-27 | $10.20 | $10.20 | 2,814,700 | — | — |
| 2019-06-26 | $10.03 | $10.03 | 656,500 | — | — |
| 2019-06-25 | $10.02 | $10.02 | 2,121,900 | — | — |
| 2019-06-24 | $10.02 | $10.02 | 2,345,500 | — | — |
| 2019-06-21 | $10.17 | $10.17 | 2,411,100 | — | — |
| 2019-06-20 | $10.21 | $10.21 | 2,757,800 | — | — |
| 2019-06-19 | $10.45 | $10.45 | 1,681,900 | — | — |
| 2019-06-18 | $10.40 | $10.40 | 2,654,500 | — | — |
| 2019-06-17 | $10.28 | $10.28 | 1,238,300 | — | — |
| 2019-06-14 | $10.41 | $10.41 | 2,174,300 | — | — |
| 2019-06-13 | $10.79 | $10.79 | 1,345,300 | — | — |
| 2019-06-12 | $10.60 | $10.60 | 1,154,900 | — | — |
| 2019-06-11 | $10.73 | $10.73 | 1,637,500 | — | — |
| 2019-06-10 | $10.46 | $10.46 | 3,646,600 | — | — |
| 2019-06-07 | $10.40 | $10.40 | 3,771,200 | — | — |
| 2019-06-06 | $10.36 | $10.36 | 2,175,500 | — | — |
| 2019-06-05 | $10.33 | $10.33 | 2,907,600 | — | — |
| 2019-06-04 | $10.23 | $10.23 | 5,013,700 | — | — |
| 2019-06-03 | $9.78 | $9.78 | 5,485,200 | — | — |
| 2019-05-31 | $9.46 | $9.46 | 2,046,700 | — | — |
| 2019-05-30 | $9.67 | $9.67 | 1,217,600 | — | — |
| 2019-05-29 | $9.64 | $9.64 | 1,950,400 | — | — |
| 2019-05-28 | $9.66 | $9.66 | 2,913,400 | — | — |
| 2019-05-24 | $9.55 | $9.55 | 3,190,000 | — | — |
| 2019-05-23 | $9.76 | $9.76 | 2,669,400 | — | — |
| 2019-05-22 | $10.04 | $10.04 | 1,678,600 | — | — |
| 2019-05-21 | $10.32 | $10.32 | 3,197,400 | — | — |
| 2019-05-20 | $10.08 | $10.08 | 4,204,800 | — | — |
| 2019-05-17 | $10.62 | $10.62 | 1,991,900 | — | — |
| 2019-05-16 | $11.12 | $11.12 | 2,473,300 | — | — |
| 2019-05-15 | $11.07 | $11.07 | 2,210,400 | — | — |
| 2019-05-14 | $10.97 | $10.97 | 4,824,500 | — | — |
| 2019-05-13 | $10.64 | $10.64 | 1,974,800 | — | — |
| 2019-05-10 | $11.14 | $11.14 | 2,094,500 | — | — |
| 2019-05-09 | $11.04 | $11.04 | 2,858,300 | — | — |
| 2019-05-08 | $11.07 | $11.07 | 2,298,900 | — | — |
| 2019-05-07 | $10.85 | $10.85 | 2,848,500 | — | — |
| 2019-05-06 | $11.17 | $11.17 | 3,393,200 | — | — |
| 2019-05-03 | $11.27 | $11.27 | 2,501,900 | — | — |
| 2019-05-02 | $11.23 | $11.23 | 3,811,100 | — | — |
| 2019-05-01 | $10.94 | $10.94 | 4,606,200 | — | — |
| 2019-04-30 | $10.86 | $10.86 | 2,263,400 | — | — |
| 2019-04-29 | $11.11 | $11.11 | 4,001,300 | — | — |
| 2019-04-26 | $10.91 | $10.91 | 3,037,500 | — | — |
| 2019-04-25 | $10.77 | $10.77 | 3,515,200 | — | — |
| 2019-04-24 | $11.01 | $11.01 | 2,414,600 | — | — |
| 2019-04-23 | $11.06 | $11.06 | 1,983,600 | — | — |
| 2019-04-22 | $11.03 | $11.03 | 1,924,300 | — | — |
| 2019-04-18 | $11.25 | $11.25 | 4,116,700 | — | — |
| 2019-04-17 | $11.05 | $11.05 | 2,861,000 | — | — |
| 2019-04-16 | $10.95 | $10.95 | 1,912,900 | — | — |
| 2019-04-15 | $10.67 | $10.67 | 1,600,600 | — | — |
| 2019-04-12 | $10.72 | $10.72 | 5,085,800 | — | — |
| 2019-04-11 | $10.56 | $10.56 | 3,014,100 | — | — |
| 2019-04-10 | $10.65 | $10.65 | 2,448,700 | — | — |
| 2019-04-09 | $10.55 | $10.55 | 2,755,000 | — | — |
| 2019-04-08 | $10.56 | $10.56 | 1,568,400 | — | — |
| 2019-04-05 | $10.67 | $10.67 | 3,314,400 | — | — |
| 2019-04-04 | $10.63 | $10.63 | 3,666,000 | — | — |
| 2019-04-03 | $10.28 | $10.28 | 2,808,900 | — | — |
| 2019-04-02 | $10.23 | $10.23 | 1,200,600 | — | — |
| 2019-04-01 | $10.25 | $10.25 | 2,135,400 | — | — |
| 2019-03-29 | $10.10 | $10.10 | 2,395,900 | — | — |
| 2019-03-28 | $10.05 | $10.05 | 3,044,300 | — | — |
| 2019-03-27 | $9.75 | $9.75 | 4,492,900 | — | — |
| 2019-03-26 | $9.91 | $9.91 | 2,729,200 | — | — |
| 2019-03-25 | $10.05 | $10.05 | 2,931,600 | — | — |
| 2019-03-22 | $10.13 | $10.13 | 1,898,500 | — | — |
| 2019-03-21 | $10.57 | $10.57 | 3,338,500 | — | — |
| 2019-03-20 | $10.32 | $10.32 | 1,969,800 | — | — |
| 2019-03-19 | $10.48 | $10.48 | 2,668,100 | — | — |
| 2019-03-18 | $10.58 | $10.58 | 3,083,300 | — | — |
| 2019-03-15 | $10.59 | $10.59 | 3,733,700 | — | — |
| 2019-03-14 | $10.70 | $10.70 | 3,234,900 | — | — |
| 2019-03-13 | $11.17 | $11.17 | 2,657,800 | — | — |
| 2019-03-12 | $11.36 | $11.36 | 3,261,700 | — | — |
| 2019-03-11 | $11.23 | $11.23 | 1,791,300 | — | — |
| 2019-03-08 | $10.90 | $10.90 | 2,065,300 | — | — |
| 2019-03-07 | $11.00 | $11.00 | 1,599,700 | — | — |
| 2019-03-06 | $11.23 | $11.23 | 2,913,900 | — | — |
| 2019-03-05 | $11.50 | $11.50 | 2,537,800 | — | — |
| 2019-03-04 | $11.70 | $11.70 | 2,851,400 | — | — |
| 2019-03-01 | $11.30 | $11.30 | 2,460,500 | — | — |
| 2019-02-28 | $11.26 | $11.26 | 3,010,700 | — | — |
| 2019-02-27 | $11.84 | $11.84 | 2,483,700 | — | — |
| 2019-02-26 | $11.46 | $11.46 | 2,085,900 | — | — |
| 2019-02-25 | $11.35 | $11.35 | 1,610,200 | — | — |
| 2019-02-22 | $11.19 | $11.19 | 1,315,800 | — | — |
| 2019-02-21 | $11.25 | $11.25 | 1,358,200 | — | — |
| 2019-02-20 | $11.34 | $11.34 | 2,031,000 | — | — |
| 2019-02-19 | $11.06 | $11.06 | 2,367,800 | — | — |
| 2019-02-15 | $11.16 | $11.16 | 4,034,800 | — | — |
| 2019-02-14 | $11.01 | $11.01 | 3,104,400 | — | — |
| 2019-02-13 | $11.37 | $11.37 | 3,000,200 | — | — |
| 2019-02-12 | $11.40 | $11.40 | 3,727,200 | — | — |
| 2019-02-11 | $11.38 | $11.38 | 2,569,100 | — | — |
| 2019-02-08 | $11.57 | $11.57 | 3,400,100 | — | — |
| 2019-02-07 | $11.44 | $11.44 | 3,471,000 | — | — |
| 2019-02-06 | $11.75 | $11.75 | 4,425,300 | — | — |
| 2019-02-05 | $11.71 | $11.71 | 3,746,300 | — | — |
| 2019-02-04 | $11.81 | $11.81 | 7,653,900 | — | — |
| 2019-02-01 | $11.70 | $11.70 | 4,051,700 | — | — |
| 2019-01-31 | $11.24 | $11.24 | 2,516,700 | — | — |
| 2019-01-30 | $11.10 | $11.10 | 5,157,700 | — | — |
| 2019-01-29 | $10.95 | $10.95 | 4,121,400 | — | — |
| 2019-01-28 | $11.06 | $11.06 | 8,694,000 | — | — |
| 2019-01-25 | $11.06 | $11.06 | 4,088,100 | — | — |
| 2019-01-24 | $10.92 | $10.92 | 3,902,300 | — | — |
| 2019-01-23 | $10.89 | $10.89 | 1,214,800 | — | — |
| 2019-01-22 | $11.05 | $11.05 | 1,433,900 | — | — |
| 2019-01-18 | $11.53 | $11.53 | 1,308,500 | — | — |
| 2019-01-17 | $11.35 | $11.35 | 1,114,600 | — | — |
| 2019-01-16 | $11.23 | $11.23 | 1,087,700 | — | — |
| 2019-01-15 | $11.15 | $11.15 | 1,445,500 | — | — |
| 2019-01-14 | $11.49 | $11.49 | 1,635,500 | — | — |
| 2019-01-11 | $11.84 | $11.84 | 1,119,100 | — | — |
| 2019-01-10 | $11.82 | $11.82 | 1,678,500 | — | — |
| 2019-01-09 | $11.63 | $11.63 | 1,458,200 | — | — |
| 2019-01-08 | $11.34 | $11.34 | 2,556,500 | — | — |
| 2019-01-07 | $11.14 | $11.14 | 2,194,300 | — | — |
| 2019-01-04 | $10.83 | $10.83 | 2,295,800 | — | — |
| 2019-01-03 | $10.11 | $10.11 | 1,570,600 | — | — |
| 2019-01-02 | $10.62 | $10.62 | 1,988,800 | — | — |