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
- 2010-07-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $11.85 | $11.85 | 98,300 |
| 2019-12-30 | $11.69 | $11.69 | 139,900 |
| 2019-12-27 | $11.80 | $11.80 | 179,400 |
| 2019-12-26 | $11.80 | $11.80 | 44,100 |
| 2019-12-24 | $11.85 | $11.85 | 100,100 |
| 2019-12-23 | $11.87 | $11.87 | 112,600 |
| 2019-12-20 | $12.06 | $12.06 | 239,500 |
| 2019-12-19 | $12.10 | $12.10 | 391,200 |
| 2019-12-18 | $12.05 | $12.05 | 313,600 |
| 2019-12-17 | $11.90 | $11.90 | 423,900 |
| 2019-12-16 | $11.81 | $11.81 | 385,200 |
| 2019-12-13 | $11.97 | $11.97 | 1,086,200 |
| 2019-12-12 | $11.70 | $11.70 | 1,059,300 |
| 2019-12-11 | $11.62 | $11.62 | 1,388,000 |
| 2019-12-10 | $11.62 | $11.62 | 795,600 |
| 2019-12-09 | $11.65 | $11.65 | 1,615,900 |
| 2019-12-06 | $11.25 | $11.25 | 1,189,000 |
| 2019-12-05 | $10.75 | $10.75 | 519,700 |
| 2019-12-04 | $10.70 | $10.70 | 568,100 |
| 2019-12-03 | $10.59 | $10.59 | 372,700 |
| 2019-12-02 | $10.53 | $10.53 | 613,900 |
| 2019-11-29 | $10.50 | $10.50 | 101,700 |
| 2019-11-27 | $10.29 | $10.29 | 674,200 |
| 2019-11-26 | $10.35 | $10.35 | 1,338,100 |
| 2019-11-25 | $10.50 | $10.50 | 1,938,800 |
| 2019-11-22 | $10.25 | $10.25 | 2,355,800 |
| 2019-11-21 | $9.79 | $9.79 | 2,594,100 |
| 2019-11-20 | $9.46 | $9.46 | 3,078,500 |
| 2019-11-19 | $9.56 | $9.56 | 3,864,700 |
| 2019-11-18 | $10.64 | $10.64 | 1,328,900 |
| 2019-11-15 | $10.50 | $10.50 | 857,900 |
| 2019-11-14 | $10.36 | $10.36 | 1,336,800 |
| 2019-11-13 | $10.73 | $10.73 | 2,270,600 |
| 2019-11-12 | $11.46 | $11.46 | 1,189,900 |
| 2019-11-11 | $11.50 | $11.50 | 28,200 |
| 2019-11-08 | $11.60 | $11.60 | 319,400 |
| 2019-11-07 | $11.70 | $11.70 | 551,800 |
| 2019-11-06 | $11.31 | $11.31 | 2,438,400 |
| 2019-11-05 | $11.25 | $11.25 | 596,100 |
| 2019-11-04 | $11.50 | $11.50 | 236,000 |
| 2019-11-01 | $11.51 | $11.51 | 1,856,000 |
| 2019-10-31 | $11.60 | $11.60 | 1,627,700 |
| 2019-10-30 | $11.82 | $11.82 | 869,300 |
| 2019-10-29 | $11.78 | $11.78 | 1,801,800 |
| 2019-10-28 | $11.96 | $11.96 | 1,550,700 |
| 2019-10-25 | $12.45 | $12.45 | 1,206,200 |
| 2019-10-24 | $12.53 | $12.53 | 689,700 |
| 2019-10-23 | $12.41 | $12.41 | 824,900 |
| 2019-10-22 | $12.55 | $12.55 | 740,400 |
| 2019-10-21 | $12.75 | $12.75 | 1,399,500 |
| 2019-10-18 | $12.55 | $12.55 | 1,107,800 |
| 2019-10-17 | $12.40 | $12.40 | 658,400 |
| 2019-10-16 | $12.80 | $12.80 | 249,200 |
| 2019-10-15 | $12.77 | $12.77 | 96,900 |
| 2019-10-14 | $12.90 | $12.90 | 30,600 |
| 2019-10-11 | $12.86 | $12.86 | 2,040,600 |
| 2019-10-10 | $12.81 | $12.81 | 128,000 |
| 2019-10-09 | $12.87 | $12.87 | 302,500 |
| 2019-10-08 | $12.83 | $12.83 | 1,326,800 |
| 2019-10-07 | $12.95 | $12.95 | 972,700 |
| 2019-10-04 | $13.08 | $13.08 | 1,749,700 |
| 2019-10-03 | $12.37 | $12.37 | 1,246,000 |
| 2019-10-02 | $12.19 | $12.19 | 1,310,500 |
| 2019-10-01 | $12.20 | $12.20 | 2,705,900 |
| 2019-09-30 | $13.09 | $13.09 | 2,295,100 |
| 2019-09-27 | $13.17 | $13.17 | 1,083,200 |
| 2019-09-26 | $12.70 | $12.70 | 1,345,000 |
| 2019-09-25 | $12.99 | $12.99 | 215,900 |
| 2019-09-24 | $13.07 | $13.07 | 1,333,000 |
| 2019-09-23 | $13.40 | $13.40 | 706,500 |
| 2019-09-20 | $13.20 | $13.20 | 1,165,000 |
| 2019-09-19 | $13.19 | $13.19 | 1,190,500 |
| 2019-09-18 | $13.20 | $13.20 | 760,500 |
| 2019-09-17 | $13.23 | $13.23 | 1,195,100 |
| 2019-09-16 | $13.34 | $13.34 | 1,937,700 |
| 2019-09-13 | $13.28 | $13.28 | 1,567,200 |
| 2019-09-12 | $13.24 | $13.24 | 1,890,400 |
| 2019-09-11 | $13.16 | $13.16 | 1,759,800 |
| 2019-09-10 | $13.19 | $13.19 | 6,935,800 |
| 2019-09-09 | $13.42 | $13.42 | 11,154,500 |
| 2019-09-06 | $11.80 | $11.80 | 3,411,300 |
| 2019-09-05 | $12.66 | $12.66 | 889,400 |
| 2019-09-04 | $12.50 | $12.50 | 820,400 |
| 2019-09-03 | $12.30 | $12.30 | 624,000 |
| 2019-08-30 | $12.04 | $12.04 | 985,700 |
| 2019-08-29 | $12.02 | $12.02 | 194,600 |
| 2019-08-28 | $12.10 | $12.10 | 337,200 |
| 2019-08-27 | $11.96 | $11.96 | 221,700 |
| 2019-08-26 | $11.62 | $11.62 | 38,400 |
| 2019-08-23 | $11.75 | $11.75 | 709,100 |
| 2019-08-22 | $11.88 | $11.88 | 1,511,400 |
| 2019-08-21 | $11.79 | $11.79 | 528,300 |
| 2019-08-20 | $10.87 | $10.87 | 178,600 |
| 2019-08-19 | $11.00 | $11.00 | 167,400 |
| 2019-08-16 | $10.92 | $10.92 | 67,800 |
| 2019-08-15 | $10.98 | $10.98 | 324,500 |
| 2019-08-14 | $11.00 | $11.00 | 951,700 |
| 2019-08-13 | $11.13 | $11.13 | 504,600 |
| 2019-08-12 | $11.39 | $11.39 | 159,400 |
| 2019-08-09 | $11.50 | $11.50 | 187,700 |
| 2019-08-08 | $11.54 | $11.54 | 240,300 |
| 2019-08-07 | $11.52 | $11.52 | 433,500 |
| 2019-08-06 | $11.52 | $11.52 | 287,100 |
| 2019-08-05 | $11.21 | $11.21 | 727,300 |
| 2019-08-02 | $11.49 | $11.49 | 141,500 |
| 2019-08-01 | $11.55 | $11.55 | 166,600 |
| 2019-07-31 | $11.67 | $11.67 | 429,900 |
| 2019-07-30 | $11.75 | $11.75 | 29,300 |
| 2019-07-29 | $11.80 | $11.80 | 207,800 |
| 2019-07-26 | $12.05 | $12.05 | 383,000 |
| 2019-07-25 | $11.55 | $11.55 | 323,300 |
| 2019-07-24 | $11.45 | $11.45 | 171,000 |
| 2019-07-23 | $11.54 | $11.54 | 1,763,700 |
| 2019-07-22 | $11.55 | $11.55 | 3,895,700 |
| 2019-07-19 | $10.80 | $10.80 | 2,567,700 |
| 2019-07-18 | $10.38 | $10.38 | 3,890,500 |
| 2019-07-17 | $11.36 | $11.36 | 700,300 |
| 2019-07-16 | $11.47 | $11.47 | 702,500 |
| 2019-07-15 | $11.80 | $11.80 | 2,217,900 |
| 2019-07-12 | $11.93 | $11.93 | 3,375,100 |
| 2019-07-11 | $12.67 | $12.67 | 1,009,100 |
| 2019-07-10 | $12.90 | $12.90 | 287,000 |
| 2019-07-09 | $12.95 | $12.95 | 281,200 |
| 2019-07-08 | $13.15 | $13.15 | 168,100 |
| 2019-07-05 | $13.48 | $13.48 | 112,100 |
| 2019-07-03 | $13.21 | $13.21 | 264,900 |
| 2019-07-02 | $13.20 | $13.20 | 679,400 |
| 2019-07-01 | $12.80 | $12.80 | 1,469,800 |
| 2019-06-28 | $12.40 | $12.40 | 694,400 |
| 2019-06-27 | $12.33 | $12.33 | 509,800 |
| 2019-06-26 | $12.50 | $12.50 | 1,827,500 |
| 2019-06-25 | $12.50 | $12.50 | 569,300 |
| 2019-06-24 | $12.53 | $12.53 | 239,100 |
| 2019-06-21 | $12.64 | $12.64 | 245,500 |
| 2019-06-20 | $12.65 | $12.65 | 1,459,900 |
| 2019-06-19 | $12.88 | $12.88 | 1,526,800 |
| 2019-06-18 | $12.60 | $12.60 | 492,800 |
| 2019-06-17 | $12.95 | $12.95 | 139,700 |
| 2019-06-14 | $12.62 | $12.62 | 855,200 |
| 2019-06-13 | $12.90 | $12.90 | 593,600 |
| 2019-06-12 | $13.20 | $13.20 | 1,953,800 |
| 2019-06-11 | $13.06 | $13.06 | 1,829,100 |
| 2019-06-10 | $13.30 | $13.30 | 1,864,100 |
| 2019-06-07 | $13.85 | $13.85 | 636,100 |
| 2019-06-06 | $13.86 | $13.86 | 879,100 |
| 2019-06-05 | $13.86 | $13.86 | 1,054,400 |
| 2019-06-04 | $13.60 | $13.60 | 846,600 |
| 2019-06-03 | $13.53 | $13.53 | 519,100 |
| 2019-05-31 | $13.55 | $13.55 | 1,928,000 |
| 2019-05-30 | $13.03 | $13.03 | 738,200 |
| 2019-05-29 | $13.50 | $13.50 | 754,200 |
| 2019-05-28 | $13.65 | $13.65 | 1,027,800 |
| 2019-05-24 | $13.60 | $13.60 | 2,272,000 |
| 2019-05-23 | $12.97 | $12.97 | 663,800 |
| 2019-05-22 | $12.96 | $12.96 | 1,662,400 |
| 2019-05-21 | $12.84 | $12.84 | 3,960,000 |
| 2019-05-20 | $12.55 | $12.55 | 5,457,700 |
| 2019-05-17 | $11.90 | $11.90 | 1,880,800 |
| 2019-05-16 | $11.85 | $11.85 | 2,041,700 |
| 2019-05-15 | $11.42 | $11.42 | 1,011,900 |
| 2019-05-14 | $11.55 | $11.55 | 1,373,900 |
| 2019-05-13 | $11.56 | $11.56 | 746,200 |
| 2019-05-10 | $11.90 | $11.90 | 1,272,600 |
| 2019-05-09 | $11.92 | $11.92 | 3,697,800 |
| 2019-05-08 | $11.65 | $11.65 | 376,200 |
| 2019-05-07 | $11.12 | $11.12 | 1,154,900 |
| 2019-05-06 | $11.24 | $11.24 | 1,384,100 |
| 2019-05-03 | $11.25 | $11.25 | 843,800 |
| 2019-05-02 | $11.00 | $11.00 | 326,900 |
| 2019-05-01 | $10.98 | $10.98 | 901,300 |
| 2019-04-30 | $10.93 | $10.93 | 567,800 |
| 2019-04-29 | $10.97 | $10.97 | 1,144,000 |
| 2019-04-26 | $11.04 | $11.04 | 1,255,800 |
| 2019-04-25 | $10.98 | $10.98 | 1,597,000 |
| 2019-04-24 | $10.89 | $10.89 | 1,419,100 |
| 2019-04-23 | $10.75 | $10.75 | 656,200 |
| 2019-04-22 | $10.83 | $10.83 | 2,076,000 |
| 2019-04-18 | $10.96 | $10.96 | 2,775,500 |
| 2019-04-17 | $10.73 | $10.73 | 2,205,100 |
| 2019-04-16 | $10.40 | $10.40 | 3,103,700 |
| 2019-04-15 | $10.22 | $10.22 | 588,700 |
| 2019-04-12 | $10.17 | $10.17 | 264,500 |
| 2019-04-11 | $10.11 | $10.11 | 1,167,700 |
| 2019-04-10 | $10.05 | $10.05 | 530,000 |
| 2019-04-09 | $9.95 | $9.95 | 128,300 |
| 2019-04-08 | $9.81 | $9.81 | 96,000 |
| 2019-04-05 | $9.86 | $9.86 | 636,700 |
| 2019-04-04 | $9.98 | $9.98 | 2,099,200 |
| 2019-04-03 | $9.88 | $9.88 | 949,100 |
| 2019-04-02 | $10.15 | $10.15 | 822,100 |
| 2019-04-01 | $9.90 | $9.90 | 483,700 |
| 2019-03-29 | $10.04 | $10.04 | 2,531,500 |
| 2019-03-28 | $9.87 | $9.87 | 4,697,500 |
| 2019-03-27 | $9.22 | $9.22 | 4,282,700 |
| 2019-03-26 | $8.73 | $8.73 | 962,800 |
| 2019-03-25 | $8.47 | $8.47 | 97,900 |
| 2019-03-22 | $8.44 | $8.44 | 432,800 |
| 2019-03-21 | $8.45 | $8.45 | 699,400 |
| 2019-03-20 | $8.62 | $8.62 | 285,100 |
| 2019-03-19 | $8.79 | $8.79 | 570,200 |
| 2019-03-18 | $8.80 | $8.80 | 167,900 |
| 2019-03-15 | $9.16 | $9.16 | 110,800 |
| 2019-03-14 | $9.35 | $9.35 | 642,000 |
| 2019-03-13 | $9.05 | $9.05 | 765,100 |
| 2019-03-12 | $9.07 | $9.07 | 711,500 |
| 2019-03-11 | $9.18 | $9.18 | 1,065,500 |
| 2019-03-08 | $9.11 | $9.11 | 715,100 |
| 2019-03-07 | $9.25 | $9.25 | 100,300 |
| 2019-03-06 | $9.20 | $9.20 | 517,700 |
| 2019-03-05 | $9.25 | $9.25 | 1,098,500 |
| 2019-03-04 | $9.30 | $9.30 | 558,000 |
| 2019-03-01 | $9.39 | $9.39 | 580,600 |
| 2019-02-28 | $9.46 | $9.46 | 354,100 |
| 2019-02-27 | $9.62 | $9.62 | 307,800 |
| 2019-02-26 | $9.77 | $9.77 | 2,686,200 |
| 2019-02-25 | $9.80 | $9.80 | 2,291,400 |
| 2019-02-22 | $10.00 | $10.00 | 1,880,700 |
| 2019-02-21 | $10.18 | $10.18 | 1,348,200 |
| 2019-02-20 | $10.00 | $10.00 | 2,439,600 |
| 2019-02-19 | $9.57 | $9.57 | 1,039,300 |
| 2019-02-15 | $9.59 | $9.59 | 454,600 |
| 2019-02-14 | $9.73 | $9.73 | 1,098,300 |
| 2019-02-13 | $9.56 | $9.56 | 946,100 |
| 2019-02-12 | $9.62 | $9.62 | 431,100 |
| 2019-02-11 | $9.44 | $9.44 | 1,178,000 |
| 2019-02-08 | $9.36 | $9.36 | 1,356,500 |
| 2019-02-07 | $9.28 | $9.28 | 577,800 |
| 2019-02-06 | $9.14 | $9.14 | 780,100 |
| 2019-02-05 | $9.01 | $9.01 | 740,000 |
| 2019-02-04 | $9.34 | $9.34 | 1,096,000 |
| 2019-02-01 | $9.32 | $9.32 | 1,584,700 |
| 2019-01-31 | $8.90 | $8.90 | 619,600 |
| 2019-01-30 | $8.70 | $8.70 | 740,400 |
| 2019-01-29 | $8.90 | $8.90 | 5,315,900 |
| 2019-01-28 | $9.35 | $9.35 | 355,300 |
| 2019-01-25 | $9.60 | $9.60 | 1,646,800 |
| 2019-01-24 | $10.04 | $10.04 | 3,444,700 |
| 2019-01-23 | $9.40 | $9.40 | 1,843,800 |
| 2019-01-22 | $9.65 | $9.65 | 2,526,600 |
| 2019-01-18 | $9.50 | $9.50 | 6,144,900 |
| 2019-01-17 | $9.05 | $9.05 | 1,659,600 |
| 2019-01-16 | $9.04 | $9.04 | 4,230,500 |
| 2019-01-15 | $8.90 | $8.90 | 1,591,600 |
| 2019-01-14 | $9.50 | $9.50 | 6,381,900 |
| 2019-01-11 | $8.35 | $8.35 | 6,831,300 |
| 2019-01-10 | $8.22 | $8.22 | 2,321,600 |
| 2019-01-09 | $7.88 | $7.88 | 2,574,900 |
| 2019-01-08 | $7.35 | $7.35 | 2,357,800 |
| 2019-01-07 | $7.18 | $7.18 | 864,800 |
| 2019-01-04 | $7.15 | $7.15 | 386,400 |
| 2019-01-03 | $7.10 | $7.10 | 518,700 |
| 2019-01-02 | $7.20 | $7.20 | 208,700 |