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
- 2003-09-04 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 | $9.59 | $36.90 | 78,300 | — | — |
| 2019-12-30 | $9.61 | $36.98 | 126,100 | — | — |
| 2019-12-27 | $9.59 | $36.58 | 186,100 | — | — |
| 2019-12-26 | $9.76 | $37.23 | 140,100 | — | — |
| 2019-12-24 | $9.77 | $37.27 | 60,000 | — | — |
| 2019-12-23 | $9.71 | $37.04 | 191,000 | — | — |
| 2019-12-20 | $9.64 | $36.77 | 228,000 | — | — |
| 2019-12-19 | $9.58 | $36.54 | 222,700 | — | — |
| 2019-12-18 | $9.53 | $36.35 | 132,300 | — | — |
| 2019-12-17 | $9.49 | $36.20 | 144,000 | — | — |
| 2019-12-16 | $9.45 | $36.05 | 135,300 | — | — |
| 2019-12-13 | $9.42 | $35.93 | 117,300 | — | — |
| 2019-12-12 | $9.40 | $35.85 | 80,300 | — | — |
| 2019-12-11 | $9.35 | $35.66 | 90,900 | — | — |
| 2019-12-10 | $9.36 | $35.70 | 60,600 | — | — |
| 2019-12-09 | $9.37 | $35.74 | 121,900 | — | — |
| 2019-12-06 | $9.33 | $35.59 | 95,700 | — | — |
| 2019-12-05 | $9.25 | $35.28 | 90,800 | — | — |
| 2019-12-04 | $9.30 | $35.47 | 131,700 | — | — |
| 2019-12-03 | $9.28 | $35.40 | 97,800 | — | — |
| 2019-12-02 | $9.32 | $35.55 | 65,300 | — | — |
| 2019-11-29 | $9.32 | $35.55 | 34,600 | — | — |
| 2019-11-27 | $9.32 | $35.55 | 68,000 | — | — |
| 2019-11-26 | $9.38 | $35.46 | 199,600 | — | — |
| 2019-11-25 | $9.34 | $35.31 | 149,800 | — | — |
| 2019-11-22 | $9.36 | $35.38 | 121,200 | — | — |
| 2019-11-21 | $9.35 | $35.34 | 96,600 | — | — |
| 2019-11-20 | $9.34 | $35.31 | 57,000 | — | — |
| 2019-11-19 | $9.34 | $35.31 | 69,800 | — | — |
| 2019-11-18 | $9.31 | $35.19 | 156,600 | — | — |
| 2019-11-15 | $9.31 | $35.19 | 131,600 | — | — |
| 2019-11-14 | $9.30 | $35.16 | 89,100 | — | — |
| 2019-11-13 | $9.27 | $35.04 | 126,600 | — | — |
| 2019-11-12 | $9.26 | $35.00 | 114,800 | — | — |
| 2019-11-11 | $9.29 | $35.12 | 44,900 | — | — |
| 2019-11-08 | $9.29 | $35.12 | 105,100 | — | — |
| 2019-11-07 | $9.27 | $35.04 | 76,200 | — | — |
| 2019-11-06 | $9.26 | $35.00 | 65,100 | — | — |
| 2019-11-05 | $9.30 | $35.16 | 79,600 | — | — |
| 2019-11-04 | $9.27 | $35.04 | 58,800 | — | — |
| 2019-11-01 | $9.25 | $34.97 | 104,400 | — | — |
| 2019-10-31 | $9.31 | $35.19 | 148,400 | — | — |
| 2019-10-30 | $9.27 | $35.04 | 94,600 | — | — |
| 2019-10-29 | $9.34 | $34.99 | 161,300 | — | — |
| 2019-10-28 | $9.33 | $34.95 | 91,100 | — | — |
| 2019-10-25 | $9.33 | $34.95 | 43,300 | — | — |
| 2019-10-24 | $9.29 | $34.80 | 99,400 | — | — |
| 2019-10-23 | $9.30 | $34.84 | 58,300 | — | — |
| 2019-10-22 | $9.27 | $34.72 | 134,700 | — | — |
| 2019-10-21 | $9.25 | $34.65 | 112,700 | — | — |
| 2019-10-18 | $9.21 | $34.50 | 101,600 | — | — |
| 2019-10-17 | $9.17 | $34.35 | 103,400 | — | — |
| 2019-10-16 | $9.24 | $34.61 | 148,400 | — | — |
| 2019-10-15 | $9.20 | $34.46 | 66,400 | — | — |
| 2019-10-14 | $9.20 | $34.46 | 132,900 | — | — |
| 2019-10-11 | $9.18 | $34.39 | 88,400 | — | — |
| 2019-10-10 | $9.23 | $34.57 | 68,100 | — | — |
| 2019-10-09 | $9.25 | $34.65 | 174,600 | — | — |
| 2019-10-08 | $9.25 | $34.65 | 95,000 | — | — |
| 2019-10-07 | $9.26 | $34.69 | 124,100 | — | — |
| 2019-10-04 | $9.28 | $34.76 | 324,600 | — | — |
| 2019-10-03 | $9.30 | $34.84 | 95,900 | — | — |
| 2019-10-02 | $9.31 | $34.87 | 92,100 | — | — |
| 2019-10-01 | $9.33 | $34.95 | 86,100 | — | — |
| 2019-09-30 | $9.31 | $34.87 | 146,500 | — | — |
| 2019-09-27 | $9.31 | $34.87 | 142,400 | — | — |
| 2019-09-26 | $9.42 | $34.97 | 83,100 | — | — |
| 2019-09-25 | $9.44 | $35.04 | 134,500 | — | — |
| 2019-09-24 | $9.46 | $35.12 | 134,100 | — | — |
| 2019-09-23 | $9.48 | $35.19 | 80,500 | — | — |
| 2019-09-20 | $9.47 | $35.15 | 83,700 | — | — |
| 2019-09-19 | $9.47 | $35.15 | 41,300 | — | — |
| 2019-09-18 | $9.45 | $35.08 | 45,000 | — | — |
| 2019-09-17 | $9.41 | $34.93 | 64,700 | — | — |
| 2019-09-16 | $9.44 | $35.04 | 73,700 | — | — |
| 2019-09-13 | $9.44 | $35.04 | 135,000 | — | — |
| 2019-09-12 | $9.46 | $35.12 | 67,700 | — | — |
| 2019-09-11 | $9.48 | $35.19 | 106,700 | — | — |
| 2019-09-10 | $9.45 | $35.08 | 96,000 | — | — |
| 2019-09-09 | $9.49 | $35.23 | 77,300 | — | — |
| 2019-09-06 | $9.46 | $35.12 | 59,900 | — | — |
| 2019-09-05 | $9.43 | $35.00 | 54,300 | — | — |
| 2019-09-04 | $9.47 | $35.15 | 93,200 | — | — |
| 2019-09-03 | $9.41 | $34.93 | 37,000 | — | — |
| 2019-08-30 | $9.39 | $34.86 | 90,200 | — | — |
| 2019-08-29 | $9.38 | $34.82 | 63,000 | — | — |
| 2019-08-28 | $9.48 | $34.87 | 113,400 | — | — |
| 2019-08-27 | $9.49 | $34.91 | 98,100 | — | — |
| 2019-08-26 | $9.52 | $35.02 | 85,100 | — | — |
| 2019-08-23 | $9.49 | $34.91 | 102,400 | — | — |
| 2019-08-22 | $9.53 | $35.05 | 46,400 | — | — |
| 2019-08-21 | $9.53 | $35.05 | 106,800 | — | — |
| 2019-08-20 | $9.50 | $34.94 | 132,600 | — | — |
| 2019-08-19 | $9.55 | $35.13 | 42,700 | — | — |
| 2019-08-16 | $9.49 | $34.91 | 57,000 | — | — |
| 2019-08-15 | $9.48 | $34.87 | 121,700 | — | — |
| 2019-08-14 | $9.45 | $34.76 | 98,600 | — | — |
| 2019-08-13 | $9.54 | $35.09 | 61,500 | — | — |
| 2019-08-12 | $9.54 | $35.09 | 62,300 | — | — |
| 2019-08-09 | $9.52 | $35.02 | 62,600 | — | — |
| 2019-08-08 | $9.53 | $35.05 | 81,700 | — | — |
| 2019-08-07 | $9.50 | $34.94 | 91,700 | — | — |
| 2019-08-06 | $9.56 | $35.16 | 78,400 | — | — |
| 2019-08-05 | $9.54 | $35.09 | 132,800 | — | — |
| 2019-08-02 | $9.58 | $35.24 | 53,600 | — | — |
| 2019-08-01 | $9.59 | $35.27 | 112,100 | — | — |
| 2019-07-31 | $9.63 | $35.42 | 91,300 | — | — |
| 2019-07-30 | $9.62 | $35.39 | 120,500 | — | — |
| 2019-07-29 | $9.67 | $35.25 | 174,100 | — | — |
| 2019-07-26 | $9.69 | $35.33 | 116,900 | — | — |
| 2019-07-25 | $9.71 | $35.40 | 94,900 | — | — |
| 2019-07-24 | $9.71 | $35.40 | 87,600 | — | — |
| 2019-07-23 | $9.69 | $35.33 | 76,300 | — | — |
| 2019-07-22 | $9.69 | $35.33 | 61,500 | — | — |
| 2019-07-19 | $9.66 | $35.22 | 91,200 | — | — |
| 2019-07-18 | $9.69 | $35.33 | 81,000 | — | — |
| 2019-07-17 | $9.73 | $35.47 | 76,200 | — | — |
| 2019-07-16 | $9.67 | $35.25 | 125,800 | — | — |
| 2019-07-15 | $9.67 | $35.25 | 72,900 | — | — |
| 2019-07-12 | $9.64 | $35.14 | 70,100 | — | — |
| 2019-07-11 | $9.67 | $35.25 | 109,200 | — | — |
| 2019-07-10 | $9.70 | $35.36 | 83,000 | — | — |
| 2019-07-09 | $9.64 | $35.14 | 79,000 | — | — |
| 2019-07-08 | $9.62 | $35.07 | 138,700 | — | — |
| 2019-07-05 | $9.62 | $35.07 | 130,200 | — | — |
| 2019-07-03 | $9.63 | $35.11 | 65,000 | — | — |
| 2019-07-02 | $9.54 | $34.78 | 168,000 | — | — |
| 2019-07-01 | $9.60 | $35.00 | 65,600 | — | — |
| 2019-06-28 | $9.63 | $35.11 | 81,300 | — | — |
| 2019-06-27 | $9.63 | $35.11 | 73,800 | — | — |
| 2019-06-26 | $9.67 | $34.94 | 76,700 | — | — |
| 2019-06-25 | $9.66 | $34.90 | 96,200 | — | — |
| 2019-06-24 | $9.71 | $35.08 | 146,200 | — | — |
| 2019-06-21 | $9.65 | $34.86 | 134,000 | — | — |
| 2019-06-20 | $9.65 | $34.86 | 35,600 | — | — |
| 2019-06-19 | $9.64 | $34.83 | 51,400 | — | — |
| 2019-06-18 | $9.59 | $34.65 | 58,600 | — | — |
| 2019-06-17 | $9.59 | $34.65 | 92,000 | — | — |
| 2019-06-14 | $9.62 | $34.76 | 63,000 | — | — |
| 2019-06-13 | $9.60 | $34.68 | 51,900 | — | — |
| 2019-06-12 | $9.61 | $34.72 | 69,700 | — | — |
| 2019-06-11 | $9.60 | $34.68 | 81,800 | — | — |
| 2019-06-10 | $9.64 | $34.83 | 45,700 | — | — |
| 2019-06-07 | $9.60 | $34.68 | 57,100 | — | — |
| 2019-06-06 | $9.60 | $34.68 | 42,800 | — | — |
| 2019-06-05 | $9.53 | $34.43 | 72,600 | — | — |
| 2019-06-04 | $9.45 | $34.14 | 73,500 | — | — |
| 2019-06-03 | $9.46 | $34.18 | 91,400 | — | — |
| 2019-05-31 | $9.45 | $34.14 | 117,800 | — | — |
| 2019-05-30 | $9.51 | $34.36 | 153,400 | — | — |
| 2019-05-29 | $9.66 | $34.59 | 131,100 | — | — |
| 2019-05-28 | $9.70 | $34.73 | 116,700 | — | — |
| 2019-05-24 | $9.73 | $34.84 | 78,400 | — | — |
| 2019-05-23 | $9.69 | $34.69 | 53,200 | — | — |
| 2019-05-22 | $9.68 | $34.66 | 126,000 | — | — |
| 2019-05-21 | $9.66 | $34.59 | 79,800 | — | — |
| 2019-05-20 | $9.66 | $34.59 | 58,400 | — | — |
| 2019-05-17 | $9.59 | $34.33 | 49,500 | — | — |
| 2019-05-16 | $9.61 | $34.41 | 80,300 | — | — |
| 2019-05-15 | $9.62 | $34.44 | 59,500 | — | — |
| 2019-05-14 | $9.57 | $34.26 | 41,700 | — | — |
| 2019-05-13 | $9.52 | $34.08 | 113,400 | — | — |
| 2019-05-10 | $9.64 | $34.51 | 53,700 | — | — |
| 2019-05-09 | $9.61 | $34.41 | 100,600 | — | — |
| 2019-05-08 | $9.66 | $34.59 | 122,900 | — | — |
| 2019-05-07 | $9.65 | $34.55 | 87,000 | — | — |
| 2019-05-06 | $9.67 | $34.62 | 92,600 | — | — |
| 2019-05-03 | $9.67 | $34.62 | 86,200 | — | — |
| 2019-05-02 | $9.66 | $34.59 | 84,600 | — | — |
| 2019-05-01 | $9.64 | $34.51 | 106,800 | — | — |
| 2019-04-30 | $9.60 | $34.37 | 199,100 | — | — |
| 2019-04-29 | $9.61 | $34.41 | 192,900 | — | — |
| 2019-04-26 | $9.73 | $34.52 | 132,100 | — | — |
| 2019-04-25 | $9.71 | $34.45 | 121,500 | — | — |
| 2019-04-24 | $9.71 | $34.45 | 89,800 | — | — |
| 2019-04-23 | $9.67 | $34.31 | 231,700 | — | — |
| 2019-04-22 | $9.60 | $34.06 | 124,300 | — | — |
| 2019-04-18 | $9.67 | $34.31 | 191,600 | — | — |
| 2019-04-17 | $9.69 | $34.38 | 56,500 | — | — |
| 2019-04-16 | $9.73 | $34.52 | 87,900 | — | — |
| 2019-04-15 | $9.74 | $34.56 | 69,000 | — | — |
| 2019-04-12 | $9.74 | $34.56 | 142,000 | — | — |
| 2019-04-11 | $9.72 | $34.49 | 85,500 | — | — |
| 2019-04-10 | $9.72 | $34.49 | 67,900 | — | — |
| 2019-04-09 | $9.69 | $34.38 | 78,400 | — | — |
| 2019-04-08 | $9.72 | $34.49 | 95,000 | — | — |
| 2019-04-05 | $9.71 | $34.45 | 72,800 | — | — |
| 2019-04-04 | $9.67 | $34.31 | 83,200 | — | — |
| 2019-04-03 | $9.67 | $34.31 | 91,200 | — | — |
| 2019-04-02 | $9.71 | $34.45 | 89,200 | — | — |
| 2019-04-01 | $9.65 | $34.24 | 96,000 | — | — |
| 2019-03-29 | $9.63 | $34.17 | 206,500 | — | — |
| 2019-03-28 | $9.70 | $34.42 | 118,200 | — | — |
| 2019-03-27 | $9.70 | $34.11 | 98,500 | — | — |
| 2019-03-26 | $9.67 | $34.00 | 76,700 | — | — |
| 2019-03-25 | $9.69 | $34.07 | 163,000 | — | — |
| 2019-03-22 | $9.70 | $34.11 | 169,600 | — | — |
| 2019-03-21 | $9.64 | $33.90 | 100,200 | — | — |
| 2019-03-20 | $9.67 | $34.00 | 63,100 | — | — |
| 2019-03-19 | $9.65 | $33.93 | 75,500 | — | — |
| 2019-03-18 | $9.62 | $33.83 | 54,500 | — | — |
| 2019-03-15 | $9.65 | $33.93 | 92,200 | — | — |
| 2019-03-14 | $9.60 | $33.76 | 58,800 | — | — |
| 2019-03-13 | $9.63 | $33.86 | 63,900 | — | — |
| 2019-03-12 | $9.61 | $33.79 | 74,900 | — | — |
| 2019-03-11 | $9.60 | $33.76 | 105,700 | — | — |
| 2019-03-08 | $9.58 | $33.69 | 73,100 | — | — |
| 2019-03-07 | $9.56 | $33.62 | 62,500 | — | — |
| 2019-03-06 | $9.57 | $33.65 | 91,600 | — | — |
| 2019-03-05 | $9.59 | $33.72 | 99,200 | — | — |
| 2019-03-04 | $9.58 | $33.69 | 111,100 | — | — |
| 2019-03-01 | $9.58 | $33.69 | 57,100 | — | — |
| 2019-02-28 | $9.57 | $33.65 | 108,000 | — | — |
| 2019-02-27 | $9.59 | $33.72 | 73,900 | — | — |
| 2019-02-26 | $9.65 | $33.63 | 132,500 | — | — |
| 2019-02-25 | $9.62 | $33.53 | 178,500 | — | — |
| 2019-02-22 | $9.60 | $33.46 | 173,300 | — | — |
| 2019-02-21 | $9.52 | $33.18 | 84,900 | — | — |
| 2019-02-20 | $9.51 | $33.14 | 121,100 | — | — |
| 2019-02-19 | $9.57 | $33.35 | 88,700 | — | — |
| 2019-02-15 | $9.62 | $33.53 | 118,900 | — | — |
| 2019-02-14 | $9.52 | $33.18 | 133,200 | — | — |
| 2019-02-13 | $9.51 | $33.14 | 103,600 | — | — |
| 2019-02-12 | $9.54 | $33.25 | 86,800 | — | — |
| 2019-02-11 | $9.52 | $33.18 | 72,100 | — | — |
| 2019-02-08 | $9.48 | $33.04 | 73,500 | — | — |
| 2019-02-07 | $9.51 | $33.14 | 102,300 | — | — |
| 2019-02-06 | $9.55 | $33.28 | 142,300 | — | — |
| 2019-02-05 | $9.56 | $33.32 | 110,400 | — | — |
| 2019-02-04 | $9.56 | $33.32 | 142,500 | — | — |
| 2019-02-01 | $9.54 | $33.25 | 92,400 | — | — |
| 2019-01-31 | $9.48 | $33.04 | 95,600 | — | — |
| 2019-01-30 | $9.42 | $32.83 | 245,400 | — | — |
| 2019-01-29 | $9.55 | $32.98 | 163,000 | — | — |
| 2019-01-28 | $9.47 | $32.71 | 103,600 | — | — |
| 2019-01-25 | $9.38 | $32.40 | 65,700 | — | — |
| 2019-01-24 | $9.35 | $32.29 | 87,400 | — | — |
| 2019-01-23 | $9.36 | $32.33 | 77,300 | — | — |
| 2019-01-22 | $9.37 | $32.36 | 144,900 | — | — |
| 2019-01-18 | $9.50 | $32.81 | 107,600 | — | — |
| 2019-01-17 | $9.50 | $32.81 | 117,600 | — | — |
| 2019-01-16 | $9.42 | $32.53 | 78,000 | — | — |
| 2019-01-15 | $9.43 | $32.57 | 112,300 | — | — |
| 2019-01-14 | $9.42 | $32.53 | 63,900 | — | — |
| 2019-01-11 | $9.45 | $32.64 | 69,700 | — | — |
| 2019-01-10 | $9.43 | $32.57 | 85,300 | — | — |
| 2019-01-09 | $9.41 | $32.50 | 116,400 | — | — |
| 2019-01-08 | $9.38 | $32.40 | 78,200 | — | — |
| 2019-01-07 | $9.28 | $32.05 | 151,500 | — | — |
| 2019-01-04 | $9.18 | $31.70 | 84,500 | — | — |
| 2019-01-03 | $9.13 | $31.53 | 113,900 | — | — |
| 2019-01-02 | $9.10 | $31.43 | 202,100 | — | — |