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
- 2006-10-20 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 | $13.89 | $13.89 | 518,000 | — | — |
| 2019-12-30 | $13.92 | $13.92 | 933,500 | — | — |
| 2019-12-27 | $13.95 | $13.95 | 483,500 | — | — |
| 2019-12-26 | $14.02 | $14.02 | 459,500 | — | — |
| 2019-12-24 | $14.11 | $14.11 | 408,500 | — | — |
| 2019-12-23 | $14.13 | $14.13 | 597,500 | — | — |
| 2019-12-20 | $14.15 | $14.15 | 3,810,500 | — | — |
| 2019-12-19 | $14.17 | $14.17 | 631,500 | — | — |
| 2019-12-18 | $14.08 | $14.08 | 823,500 | — | — |
| 2019-12-17 | $14.07 | $14.07 | 1,060,500 | — | — |
| 2019-12-16 | $14.16 | $14.16 | 1,069,500 | — | — |
| 2019-12-13 | $13.94 | $13.94 | 749,500 | — | — |
| 2019-12-12 | $13.89 | $13.89 | 477,500 | — | — |
| 2019-12-11 | $13.89 | $13.89 | 428,000 | — | — |
| 2019-12-10 | $13.89 | $13.89 | 681,500 | — | — |
| 2019-12-09 | $13.89 | $13.89 | 561,500 | — | — |
| 2019-12-06 | $13.96 | $13.96 | 832,000 | — | — |
| 2019-12-05 | $13.90 | $13.90 | 841,500 | — | — |
| 2019-12-04 | $13.90 | $13.90 | 909,500 | — | — |
| 2019-12-03 | $13.79 | $13.79 | 462,000 | — | — |
| 2019-12-02 | $13.87 | $13.87 | 899,500 | — | — |
| 2019-11-29 | $13.96 | $13.96 | 262,500 | — | — |
| 2019-11-27 | $14.12 | $14.12 | 699,000 | — | — |
| 2019-11-26 | $14.04 | $14.04 | 959,000 | — | — |
| 2019-11-25 | $13.94 | $13.94 | 676,000 | — | — |
| 2019-11-22 | $13.72 | $13.72 | 502,500 | — | — |
| 2019-11-21 | $13.84 | $13.84 | 501,000 | — | — |
| 2019-11-20 | $13.81 | $13.81 | 760,500 | — | — |
| 2019-11-19 | $13.92 | $13.92 | 746,500 | — | — |
| 2019-11-18 | $13.80 | $13.80 | 584,000 | — | — |
| 2019-11-15 | $13.88 | $13.88 | 599,500 | — | — |
| 2019-11-14 | $13.86 | $13.86 | 444,500 | — | — |
| 2019-11-13 | $13.81 | $13.81 | 404,000 | — | — |
| 2019-11-12 | $13.85 | $13.85 | 504,500 | — | — |
| 2019-11-11 | $13.85 | $13.85 | 425,500 | — | — |
| 2019-11-08 | $13.87 | $13.87 | 543,500 | — | — |
| 2019-11-07 | $13.83 | $13.83 | 458,500 | — | — |
| 2019-11-06 | $13.80 | $13.80 | 662,500 | — | — |
| 2019-11-05 | $13.80 | $13.80 | 587,000 | — | — |
| 2019-11-04 | $13.88 | $13.88 | 665,500 | — | — |
| 2019-11-01 | $13.88 | $13.88 | 657,000 | — | — |
| 2019-10-31 | $13.93 | $13.93 | 747,000 | — | — |
| 2019-10-30 | $13.99 | $13.99 | 849,500 | — | — |
| 2019-10-29 | $13.91 | $13.91 | 1,338,500 | — | — |
| 2019-10-28 | $13.31 | $13.31 | 543,000 | — | — |
| 2019-10-25 | $12.94 | $12.94 | 323,500 | — | — |
| 2019-10-24 | $12.93 | $12.93 | 450,000 | — | — |
| 2019-10-23 | $12.74 | $12.74 | 630,500 | — | — |
| 2019-10-22 | $12.85 | $12.85 | 326,000 | — | — |
| 2019-10-21 | $13.14 | $13.14 | 473,500 | — | — |
| 2019-10-18 | $13.15 | $13.15 | 647,000 | — | — |
| 2019-10-17 | $13.23 | $13.23 | 755,000 | — | — |
| 2019-10-16 | $13.12 | $13.12 | 307,500 | — | — |
| 2019-10-15 | $13.19 | $13.19 | 331,000 | — | — |
| 2019-10-14 | $13.12 | $13.12 | 265,500 | — | — |
| 2019-10-11 | $13.16 | $13.16 | 553,500 | — | — |
| 2019-10-10 | $13.05 | $13.05 | 516,500 | — | — |
| 2019-10-09 | $13.17 | $13.17 | 293,000 | — | — |
| 2019-10-08 | $13.09 | $13.09 | 396,000 | — | — |
| 2019-10-07 | $13.41 | $13.41 | 977,000 | — | — |
| 2019-10-04 | $13.42 | $13.42 | 518,500 | — | — |
| 2019-10-03 | $13.27 | $13.27 | 552,500 | — | — |
| 2019-10-02 | $13.23 | $13.23 | 497,500 | — | — |
| 2019-10-01 | $13.24 | $13.24 | 647,500 | — | — |
| 2019-09-30 | $13.39 | $13.39 | 972,000 | — | — |
| 2019-09-27 | $13.24 | $13.24 | 730,500 | — | — |
| 2019-09-26 | $13.36 | $13.36 | 421,500 | — | — |
| 2019-09-25 | $13.34 | $13.34 | 653,000 | — | — |
| 2019-09-24 | $13.15 | $13.15 | 1,036,000 | — | — |
| 2019-09-23 | $13.07 | $13.07 | 1,148,000 | — | — |
| 2019-09-20 | $13.16 | $13.16 | 2,069,500 | — | — |
| 2019-09-19 | $13.40 | $13.40 | 657,000 | — | — |
| 2019-09-18 | $13.58 | $13.58 | 542,000 | — | — |
| 2019-09-17 | $13.53 | $13.53 | 531,500 | — | — |
| 2019-09-16 | $13.52 | $13.52 | 672,500 | — | — |
| 2019-09-13 | $13.47 | $13.47 | 685,000 | — | — |
| 2019-09-12 | $13.67 | $13.67 | 562,500 | — | — |
| 2019-09-11 | $13.58 | $13.58 | 642,000 | — | — |
| 2019-09-10 | $13.48 | $13.48 | 627,000 | — | — |
| 2019-09-09 | $13.68 | $13.68 | 633,000 | — | — |
| 2019-09-06 | $13.58 | $13.58 | 370,500 | — | — |
| 2019-09-05 | $13.66 | $13.66 | 612,500 | — | — |
| 2019-09-04 | $13.44 | $13.44 | 361,500 | — | — |
| 2019-09-03 | $13.31 | $13.31 | 479,000 | — | — |
| 2019-08-30 | $13.54 | $13.54 | 457,500 | — | — |
| 2019-08-29 | $13.73 | $13.73 | 453,000 | — | — |
| 2019-08-28 | $13.53 | $13.53 | 397,500 | — | — |
| 2019-08-27 | $13.50 | $13.50 | 688,000 | — | — |
| 2019-08-26 | $13.46 | $13.46 | 509,500 | — | — |
| 2019-08-23 | $13.33 | $13.33 | 815,500 | — | — |
| 2019-08-22 | $13.63 | $13.63 | 466,000 | — | — |
| 2019-08-21 | $13.73 | $13.73 | 401,000 | — | — |
| 2019-08-20 | $13.62 | $13.62 | 536,000 | — | — |
| 2019-08-19 | $13.72 | $13.72 | 639,500 | — | — |
| 2019-08-16 | $13.48 | $13.48 | 598,500 | — | — |
| 2019-08-15 | $13.28 | $13.28 | 617,000 | — | — |
| 2019-08-14 | $13.20 | $13.20 | 574,000 | — | — |
| 2019-08-13 | $13.60 | $13.60 | 377,000 | — | — |
| 2019-08-12 | $13.52 | $13.52 | 299,000 | — | — |
| 2019-08-09 | $13.64 | $13.64 | 783,500 | — | — |
| 2019-08-08 | $13.82 | $13.82 | 607,000 | — | — |
| 2019-08-07 | $13.36 | $13.36 | 415,500 | — | — |
| 2019-08-06 | $13.19 | $13.19 | 441,000 | — | — |
| 2019-08-05 | $13.09 | $13.09 | 1,086,500 | — | — |
| 2019-08-02 | $13.55 | $13.55 | 722,500 | — | — |
| 2019-08-01 | $13.68 | $13.68 | 886,000 | — | — |
| 2019-07-31 | $13.76 | $13.76 | 1,506,500 | — | — |
| 2019-07-30 | $13.67 | $13.67 | 1,025,000 | — | — |
| 2019-07-29 | $13.34 | $13.34 | 913,000 | — | — |
| 2019-07-26 | $13.49 | $13.49 | 577,500 | — | — |
| 2019-07-25 | $13.16 | $13.16 | 471,000 | — | — |
| 2019-07-24 | $13.08 | $13.08 | 493,000 | — | — |
| 2019-07-23 | $12.92 | $12.92 | 551,500 | — | — |
| 2019-07-22 | $12.78 | $12.78 | 514,500 | — | — |
| 2019-07-19 | $12.73 | $12.73 | 834,500 | — | — |
| 2019-07-18 | $12.93 | $12.93 | 991,000 | — | — |
| 2019-07-17 | $12.63 | $12.63 | 1,305,000 | — | — |
| 2019-07-16 | $13.02 | $13.02 | 553,500 | — | — |
| 2019-07-15 | $13.12 | $13.12 | 471,500 | — | — |
| 2019-07-12 | $13.15 | $13.15 | 513,500 | — | — |
| 2019-07-11 | $12.91 | $12.91 | 408,000 | — | — |
| 2019-07-10 | $13.01 | $13.01 | 343,500 | — | — |
| 2019-07-09 | $13.02 | $13.02 | 729,000 | — | — |
| 2019-07-08 | $12.99 | $12.99 | 544,500 | — | — |
| 2019-07-05 | $13.30 | $13.30 | 339,000 | — | — |
| 2019-07-03 | $13.31 | $13.31 | 239,500 | — | — |
| 2019-07-02 | $13.09 | $13.09 | 485,000 | — | — |
| 2019-07-01 | $13.16 | $13.16 | 769,500 | — | — |
| 2019-06-28 | $13.23 | $13.23 | 1,593,500 | — | — |
| 2019-06-27 | $13.17 | $13.17 | 666,500 | — | — |
| 2019-06-26 | $13.04 | $13.04 | 750,500 | — | — |
| 2019-06-25 | $13.01 | $13.01 | 882,000 | — | — |
| 2019-06-24 | $13.28 | $13.28 | 1,306,000 | — | — |
| 2019-06-21 | $13.31 | $13.31 | 1,661,500 | — | — |
| 2019-06-20 | $13.01 | $13.01 | 524,000 | — | — |
| 2019-06-19 | $12.72 | $12.72 | 472,000 | — | — |
| 2019-06-18 | $12.78 | $12.78 | 822,500 | — | — |
| 2019-06-17 | $12.33 | $12.33 | 681,500 | — | — |
| 2019-06-14 | $12.25 | $12.25 | 207,000 | — | — |
| 2019-06-13 | $12.35 | $12.35 | 216,500 | — | — |
| 2019-06-12 | $12.35 | $12.35 | 234,000 | — | — |
| 2019-06-11 | $12.33 | $12.33 | 322,000 | — | — |
| 2019-06-10 | $12.43 | $12.43 | 459,000 | — | — |
| 2019-06-07 | $12.27 | $12.27 | 301,500 | — | — |
| 2019-06-06 | $12.01 | $12.01 | 377,000 | — | — |
| 2019-06-05 | $12.02 | $12.02 | 331,000 | — | — |
| 2019-06-04 | $12.06 | $12.06 | 466,500 | — | — |
| 2019-06-03 | $11.74 | $11.74 | 552,500 | — | — |
| 2019-05-31 | $11.85 | $11.85 | 704,000 | — | — |
| 2019-05-30 | $11.93 | $11.93 | 318,000 | — | — |
| 2019-05-29 | $11.83 | $11.83 | 521,500 | — | — |
| 2019-05-28 | $11.98 | $11.98 | 555,500 | — | — |
| 2019-05-24 | $11.97 | $11.97 | 264,500 | — | — |
| 2019-05-23 | $11.81 | $11.81 | 523,000 | — | — |
| 2019-05-22 | $12.30 | $12.30 | 266,500 | — | — |
| 2019-05-21 | $12.23 | $12.23 | 450,500 | — | — |
| 2019-05-20 | $12.14 | $12.14 | 313,500 | — | — |
| 2019-05-17 | $12.14 | $12.14 | 384,500 | — | — |
| 2019-05-16 | $12.18 | $12.18 | 271,000 | — | — |
| 2019-05-15 | $12.05 | $12.05 | 236,000 | — | — |
| 2019-05-14 | $11.93 | $11.93 | 335,500 | — | — |
| 2019-05-13 | $11.74 | $11.74 | 421,500 | — | — |
| 2019-05-10 | $12.08 | $12.08 | 433,500 | — | — |
| 2019-05-09 | $11.97 | $11.97 | 292,500 | — | — |
| 2019-05-08 | $12.02 | $12.02 | 336,500 | — | — |
| 2019-05-07 | $12.06 | $12.06 | 611,000 | — | — |
| 2019-05-06 | $12.40 | $12.40 | 491,000 | — | — |
| 2019-05-03 | $12.45 | $12.45 | 724,000 | — | — |
| 2019-05-02 | $12.43 | $12.43 | 990,000 | — | — |
| 2019-05-01 | $12.21 | $12.21 | 1,618,000 | — | — |
| 2019-04-30 | $11.88 | $11.88 | 813,500 | — | — |
| 2019-04-29 | $12.52 | $12.52 | 835,000 | — | — |
| 2019-04-26 | $12.55 | $12.55 | 351,500 | — | — |
| 2019-04-25 | $12.45 | $12.45 | 278,500 | — | — |
| 2019-04-24 | $12.51 | $12.51 | 438,000 | — | — |
| 2019-04-23 | $12.38 | $12.38 | 747,500 | — | — |
| 2019-04-22 | $12.16 | $12.16 | 437,500 | — | — |
| 2019-04-18 | $12.06 | $12.06 | 389,000 | — | — |
| 2019-04-17 | $12.20 | $12.20 | 473,500 | — | — |
| 2019-04-16 | $12.10 | $12.10 | 397,000 | — | — |
| 2019-04-15 | $12.04 | $12.04 | 672,500 | — | — |
| 2019-04-12 | $12.14 | $12.14 | 502,000 | — | — |
| 2019-04-11 | $12.12 | $12.12 | 850,000 | — | — |
| 2019-04-10 | $11.98 | $11.98 | 942,000 | — | — |
| 2019-04-09 | $11.93 | $11.93 | 450,500 | — | — |
| 2019-04-08 | $12.08 | $12.08 | 266,500 | — | — |
| 2019-04-05 | $12.04 | $12.04 | 390,000 | — | — |
| 2019-04-04 | $12.07 | $12.07 | 273,500 | — | — |
| 2019-04-03 | $11.99 | $11.99 | 294,000 | — | — |
| 2019-04-02 | $12.02 | $12.02 | 298,000 | — | — |
| 2019-04-01 | $12.14 | $12.14 | 463,000 | — | — |
| 2019-03-29 | $12.00 | $12.00 | 595,000 | — | — |
| 2019-03-28 | $12.02 | $12.02 | 489,500 | — | — |
| 2019-03-27 | $11.93 | $11.93 | 402,500 | — | — |
| 2019-03-26 | $12.01 | $12.01 | 648,000 | — | — |
| 2019-03-25 | $11.77 | $11.77 | 829,500 | — | — |
| 2019-03-22 | $11.58 | $11.58 | 694,000 | — | — |
| 2019-03-21 | $12.02 | $12.02 | 1,147,500 | — | — |
| 2019-03-20 | $11.97 | $11.97 | 725,000 | — | — |
| 2019-03-19 | $12.02 | $12.02 | 417,000 | — | — |
| 2019-03-18 | $11.98 | $11.98 | 894,500 | — | — |
| 2019-03-15 | $12.08 | $12.08 | 1,147,500 | — | — |
| 2019-03-14 | $11.96 | $11.96 | 357,000 | — | — |
| 2019-03-13 | $11.88 | $11.88 | 660,500 | — | — |
| 2019-03-12 | $11.92 | $11.92 | 340,500 | — | — |
| 2019-03-11 | $11.92 | $11.92 | 598,000 | — | — |
| 2019-03-08 | $11.74 | $11.74 | 440,000 | — | — |
| 2019-03-07 | $11.67 | $11.67 | 497,000 | — | — |
| 2019-03-06 | $11.81 | $11.81 | 498,000 | — | — |
| 2019-03-05 | $12.10 | $12.10 | 482,000 | — | — |
| 2019-03-04 | $12.03 | $12.03 | 869,500 | — | — |
| 2019-03-01 | $12.23 | $12.23 | 893,500 | — | — |
| 2019-02-28 | $12.28 | $12.28 | 1,240,500 | — | — |
| 2019-02-27 | $12.30 | $12.30 | 1,356,000 | — | — |
| 2019-02-26 | $12.42 | $12.42 | 1,047,000 | — | — |
| 2019-02-25 | $12.54 | $12.54 | 651,500 | — | — |
| 2019-02-22 | $12.80 | $12.80 | 594,500 | — | — |
| 2019-02-21 | $12.67 | $12.67 | 514,500 | — | — |
| 2019-02-20 | $12.88 | $12.88 | 681,000 | — | — |
| 2019-02-19 | $12.87 | $12.87 | 504,500 | — | — |
| 2019-02-15 | $12.68 | $12.68 | 799,000 | — | — |
| 2019-02-14 | $12.47 | $12.47 | 528,500 | — | — |
| 2019-02-13 | $12.31 | $12.31 | 554,500 | — | — |
| 2019-02-12 | $12.21 | $12.21 | 505,500 | — | — |
| 2019-02-11 | $12.22 | $12.22 | 605,500 | — | — |
| 2019-02-08 | $12.19 | $12.19 | 725,000 | — | — |
| 2019-02-07 | $12.17 | $12.17 | 392,000 | — | — |
| 2019-02-06 | $12.13 | $12.13 | 317,000 | — | — |
| 2019-02-05 | $12.04 | $12.04 | 365,000 | — | — |
| 2019-02-04 | $11.99 | $11.99 | 578,000 | — | — |
| 2019-02-01 | $11.75 | $11.75 | 456,000 | — | — |
| 2019-01-31 | $11.50 | $11.50 | 558,500 | — | — |
| 2019-01-30 | $11.36 | $11.36 | 456,000 | — | — |
| 2019-01-29 | $11.19 | $11.19 | 343,500 | — | — |
| 2019-01-28 | $11.27 | $11.27 | 442,500 | — | — |
| 2019-01-25 | $11.39 | $11.39 | 261,000 | — | — |
| 2019-01-24 | $11.26 | $11.26 | 315,500 | — | — |
| 2019-01-23 | $11.15 | $11.15 | 400,500 | — | — |
| 2019-01-22 | $11.14 | $11.14 | 428,500 | — | — |
| 2019-01-18 | $11.16 | $11.16 | 434,500 | — | — |
| 2019-01-17 | $11.15 | $11.15 | 913,500 | — | — |
| 2019-01-16 | $11.13 | $11.13 | 960,000 | — | — |
| 2019-01-15 | $10.93 | $10.93 | 519,000 | — | — |
| 2019-01-14 | $10.74 | $10.74 | 590,500 | — | — |
| 2019-01-11 | $10.77 | $10.77 | 431,000 | — | — |
| 2019-01-10 | $10.75 | $10.75 | 474,500 | — | — |
| 2019-01-09 | $10.68 | $10.68 | 344,000 | — | — |
| 2019-01-08 | $10.65 | $10.65 | 577,000 | — | — |
| 2019-01-07 | $10.48 | $10.48 | 406,000 | — | — |
| 2019-01-04 | $10.46 | $10.46 | 417,500 | — | — |
| 2019-01-03 | $10.09 | $10.09 | 678,000 | — | — |
| 2019-01-02 | $10.41 | $10.41 | 649,000 | — | — |