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
- 2014-06-12 to 2026-09-01
- 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 | $11.84 | $12.57 | 18,300 | — | — |
| 2019-12-30 | $11.80 | $12.53 | 26,900 | — | — |
| 2019-12-27 | $11.84 | $12.57 | 11,100 | — | — |
| 2019-12-26 | $11.80 | $12.53 | 17,500 | — | — |
| 2019-12-24 | $11.79 | $12.52 | 15,100 | — | — |
| 2019-12-23 | $11.70 | $12.42 | 14,900 | — | — |
| 2019-12-20 | $11.67 | $12.39 | 11,100 | — | — |
| 2019-12-19 | $11.64 | $12.36 | 15,500 | — | — |
| 2019-12-18 | $11.70 | $12.42 | 6,100 | — | — |
| 2019-12-17 | $11.66 | $12.38 | 19,400 | — | — |
| 2019-12-16 | $11.70 | $12.42 | 14,700 | — | — |
| 2019-12-13 | $11.53 | $12.24 | 32,800 | — | — |
| 2019-12-12 | $11.57 | $12.28 | 15,000 | — | — |
| 2019-12-11 | $11.60 | $12.17 | 18,600 | — | — |
| 2019-12-10 | $11.55 | $12.11 | 19,000 | — | — |
| 2019-12-09 | $11.60 | $12.17 | 12,900 | — | — |
| 2019-12-06 | $11.64 | $12.21 | 7,300 | — | — |
| 2019-12-05 | $11.44 | $12.00 | 4,500 | — | — |
| 2019-12-04 | $11.48 | $12.04 | 29,400 | — | — |
| 2019-12-03 | $11.39 | $11.95 | 10,900 | — | — |
| 2019-12-02 | $11.45 | $12.01 | 17,900 | — | — |
| 2019-11-29 | $11.50 | $12.06 | 2,700 | — | — |
| 2019-11-27 | $11.50 | $12.06 | 2,500 | — | — |
| 2019-11-26 | $11.44 | $12.00 | 6,300 | — | — |
| 2019-11-25 | $11.45 | $12.01 | 15,800 | — | — |
| 2019-11-22 | $11.31 | $11.86 | 13,600 | — | — |
| 2019-11-21 | $11.33 | $11.88 | 13,500 | — | — |
| 2019-11-20 | $11.31 | $11.86 | 12,700 | — | — |
| 2019-11-19 | $11.36 | $11.91 | 7,900 | — | — |
| 2019-11-18 | $11.36 | $11.91 | 7,300 | — | — |
| 2019-11-15 | $11.42 | $11.98 | 4,200 | — | — |
| 2019-11-14 | $11.37 | $11.92 | 7,700 | — | — |
| 2019-11-13 | $11.39 | $11.95 | 12,000 | — | — |
| 2019-11-12 | $11.28 | $11.83 | 13,300 | — | — |
| 2019-11-11 | $11.31 | $11.86 | 17,200 | — | — |
| 2019-11-08 | $11.37 | $11.92 | 11,900 | — | — |
| 2019-11-07 | $11.44 | $12.00 | 27,300 | — | — |
| 2019-11-06 | $11.34 | $11.89 | 22,600 | — | — |
| 2019-11-05 | $11.34 | $11.89 | 19,200 | — | — |
| 2019-11-04 | $11.33 | $11.88 | 39,900 | — | — |
| 2019-11-01 | $11.23 | $11.78 | 11,100 | — | — |
| 2019-10-31 | $11.09 | $11.63 | 14,000 | — | — |
| 2019-10-30 | $11.11 | $11.65 | 6,600 | — | — |
| 2019-10-29 | $11.10 | $11.64 | 3,100 | — | — |
| 2019-10-28 | $11.18 | $11.73 | 6,800 | — | — |
| 2019-10-25 | $11.06 | $11.60 | 5,500 | — | — |
| 2019-10-24 | $11.04 | $11.58 | 8,800 | — | — |
| 2019-10-23 | $11.07 | $11.61 | 27,400 | — | — |
| 2019-10-22 | $11.07 | $11.61 | 11,900 | — | — |
| 2019-10-21 | $11.05 | $11.59 | 10,500 | — | — |
| 2019-10-18 | $11.00 | $11.54 | 8,700 | — | — |
| 2019-10-17 | $11.03 | $11.57 | 11,300 | — | — |
| 2019-10-16 | $10.88 | $11.41 | 12,500 | — | — |
| 2019-10-15 | $10.92 | $11.45 | 21,500 | — | — |
| 2019-10-14 | $10.79 | $11.32 | 20,300 | — | — |
| 2019-10-11 | $10.81 | $11.34 | 40,300 | — | — |
| 2019-10-10 | $10.75 | $11.27 | 21,800 | — | — |
| 2019-10-09 | $10.70 | $11.22 | 11,700 | — | — |
| 2019-10-08 | $10.66 | $11.18 | 28,000 | — | — |
| 2019-10-07 | $10.75 | $11.27 | 12,500 | — | — |
| 2019-10-04 | $10.83 | $11.36 | 7,800 | — | — |
| 2019-10-03 | $10.81 | $11.34 | 21,600 | — | — |
| 2019-10-02 | $10.78 | $11.31 | 22,700 | — | — |
| 2019-10-01 | $10.92 | $11.45 | 30,500 | — | — |
| 2019-09-30 | $11.13 | $11.67 | 26,000 | — | — |
| 2019-09-27 | $11.09 | $11.63 | 23,800 | — | — |
| 2019-09-26 | $11.18 | $11.73 | 28,500 | — | — |
| 2019-09-25 | $11.13 | $11.67 | 38,400 | — | — |
| 2019-09-24 | $11.04 | $11.58 | 24,700 | — | — |
| 2019-09-23 | $11.15 | $11.69 | 5,600 | — | — |
| 2019-09-20 | $11.11 | $11.65 | 9,700 | — | — |
| 2019-09-19 | $11.17 | $11.72 | 15,700 | — | — |
| 2019-09-18 | $11.25 | $11.80 | 5,400 | — | — |
| 2019-09-17 | $11.27 | $11.82 | 12,200 | — | — |
| 2019-09-16 | $11.29 | $11.84 | 12,300 | — | — |
| 2019-09-13 | $11.35 | $11.90 | 9,600 | — | — |
| 2019-09-12 | $11.35 | $11.76 | 15,000 | — | — |
| 2019-09-11 | $11.29 | $11.69 | 23,300 | — | — |
| 2019-09-10 | $11.11 | $11.51 | 17,100 | — | — |
| 2019-09-09 | $10.99 | $11.38 | 9,200 | — | — |
| 2019-09-06 | $10.93 | $11.32 | 31,500 | — | — |
| 2019-09-05 | $10.89 | $11.28 | 13,200 | — | — |
| 2019-09-04 | $10.71 | $11.09 | 11,100 | — | — |
| 2019-09-03 | $10.64 | $11.02 | 7,900 | — | — |
| 2019-08-30 | $10.70 | $11.08 | 32,200 | — | — |
| 2019-08-29 | $10.72 | $11.10 | 29,000 | — | — |
| 2019-08-28 | $10.57 | $10.95 | 32,500 | — | — |
| 2019-08-27 | $10.49 | $10.87 | 22,700 | — | — |
| 2019-08-26 | $10.58 | $10.96 | 26,700 | — | — |
| 2019-08-23 | $10.48 | $10.86 | 15,200 | — | — |
| 2019-08-22 | $10.72 | $11.10 | 9,800 | — | — |
| 2019-08-21 | $10.74 | $11.13 | 9,200 | — | — |
| 2019-08-20 | $10.70 | $11.08 | 12,800 | — | — |
| 2019-08-19 | $10.71 | $11.09 | 8,900 | — | — |
| 2019-08-16 | $10.63 | $11.01 | 10,600 | — | — |
| 2019-08-15 | $10.50 | $10.88 | 11,100 | — | — |
| 2019-08-14 | $10.56 | $10.94 | 26,400 | — | — |
| 2019-08-13 | $10.90 | $11.29 | 15,600 | — | — |
| 2019-08-12 | $11.07 | $11.47 | 7,200 | — | — |
| 2019-08-09 | $10.90 | $11.29 | 32,500 | — | — |
| 2019-08-08 | $10.99 | $11.38 | 19,400 | — | — |
| 2019-08-07 | $10.84 | $11.23 | 132,500 | — | — |
| 2019-08-06 | $11.05 | $11.45 | 33,200 | — | — |
| 2019-08-05 | $10.73 | $11.11 | 75,900 | — | — |
| 2019-08-02 | $11.15 | $11.55 | 67,700 | — | — |
| 2019-08-01 | $11.27 | $11.67 | 12,700 | — | — |
| 2019-07-31 | $11.41 | $11.82 | 2,400 | — | — |
| 2019-07-30 | $11.44 | $11.85 | 7,800 | — | — |
| 2019-07-29 | $11.42 | $11.83 | 8,700 | — | — |
| 2019-07-26 | $11.47 | $11.88 | 13,300 | — | — |
| 2019-07-25 | $11.41 | $11.82 | 10,100 | — | — |
| 2019-07-24 | $11.49 | $11.90 | 10,800 | — | — |
| 2019-07-23 | $11.39 | $11.80 | 18,000 | — | — |
| 2019-07-22 | $11.41 | $11.82 | 23,800 | — | — |
| 2019-07-19 | $11.29 | $11.69 | 20,600 | — | — |
| 2019-07-18 | $11.47 | $11.88 | 8,500 | — | — |
| 2019-07-17 | $11.50 | $11.91 | 3,900 | — | — |
| 2019-07-16 | $11.60 | $12.02 | 9,400 | — | — |
| 2019-07-15 | $11.62 | $12.04 | 7,600 | — | — |
| 2019-07-12 | $11.63 | $12.05 | 4,500 | — | — |
| 2019-07-11 | $11.60 | $12.02 | 19,900 | — | — |
| 2019-07-10 | $11.59 | $12.01 | 12,000 | — | — |
| 2019-07-09 | $11.60 | $12.02 | 5,700 | — | — |
| 2019-07-08 | $11.59 | $12.01 | 4,700 | — | — |
| 2019-07-05 | $11.69 | $12.11 | 2,800 | — | — |
| 2019-07-03 | $11.71 | $12.13 | 2,100 | — | — |
| 2019-07-02 | $11.62 | $12.04 | 12,300 | — | — |
| 2019-07-01 | $11.67 | $12.09 | 9,000 | — | — |
| 2019-06-28 | $11.61 | $12.03 | 17,200 | — | — |
| 2019-06-27 | $11.55 | $11.96 | 40,900 | — | — |
| 2019-06-26 | $11.59 | $12.01 | 11,600 | — | — |
| 2019-06-25 | $11.61 | $12.03 | 26,200 | — | — |
| 2019-06-24 | $11.73 | $12.15 | 22,700 | — | — |
| 2019-06-21 | $11.50 | $11.91 | 16,500 | — | — |
| 2019-06-20 | $11.54 | $11.95 | 7,700 | — | — |
| 2019-06-19 | $11.48 | $11.89 | 14,300 | — | — |
| 2019-06-18 | $11.51 | $11.92 | 17,200 | — | — |
| 2019-06-17 | $11.47 | $11.88 | 10,700 | — | — |
| 2019-06-14 | $11.47 | $11.88 | 28,300 | — | — |
| 2019-06-13 | $11.46 | $11.87 | 7,200 | — | — |
| 2019-06-12 | $11.59 | $11.86 | 5,800 | — | — |
| 2019-06-11 | $11.58 | $11.85 | 15,600 | — | — |
| 2019-06-10 | $11.53 | $11.80 | 16,000 | — | — |
| 2019-06-07 | $11.43 | $11.70 | 16,300 | — | — |
| 2019-06-06 | $11.30 | $11.56 | 12,900 | — | — |
| 2019-06-05 | $11.24 | $11.50 | 24,700 | — | — |
| 2019-06-04 | $11.17 | $11.43 | 49,600 | — | — |
| 2019-06-03 | $10.96 | $11.22 | 16,300 | — | — |
| 2019-05-31 | $10.94 | $11.20 | 20,500 | — | — |
| 2019-05-30 | $11.12 | $11.38 | 19,900 | — | — |
| 2019-05-29 | $11.17 | $11.43 | 20,600 | — | — |
| 2019-05-28 | $11.25 | $11.51 | 19,800 | — | — |
| 2019-05-24 | $11.31 | $11.57 | 4,600 | — | — |
| 2019-05-23 | $11.23 | $11.49 | 11,200 | — | — |
| 2019-05-22 | $11.41 | $11.68 | 12,300 | — | — |
| 2019-05-21 | $11.49 | $11.76 | 19,800 | — | — |
| 2019-05-20 | $11.49 | $11.76 | 9,200 | — | — |
| 2019-05-17 | $11.52 | $11.79 | 14,400 | — | — |
| 2019-05-16 | $11.59 | $11.86 | 35,700 | — | — |
| 2019-05-15 | $11.65 | $11.92 | 8,600 | — | — |
| 2019-05-14 | $11.68 | $11.95 | 24,200 | — | — |
| 2019-05-13 | $11.52 | $11.79 | 42,400 | — | — |
| 2019-05-10 | $11.74 | $12.01 | 11,600 | — | — |
| 2019-05-09 | $11.75 | $12.02 | 34,300 | — | — |
| 2019-05-08 | $11.84 | $12.12 | 7,900 | — | — |
| 2019-05-07 | $11.76 | $12.03 | 31,700 | — | — |
| 2019-05-06 | $11.94 | $12.22 | 6,000 | — | — |
| 2019-05-03 | $11.97 | $12.25 | 3,800 | — | — |
| 2019-05-02 | $11.87 | $12.15 | 22,600 | — | — |
| 2019-05-01 | $11.91 | $12.19 | 7,900 | — | — |
| 2019-04-30 | $11.92 | $12.20 | 22,200 | — | — |
| 2019-04-29 | $11.96 | $12.24 | 24,800 | — | — |
| 2019-04-26 | $11.97 | $12.25 | 8,200 | — | — |
| 2019-04-25 | $11.89 | $12.17 | 9,300 | — | — |
| 2019-04-24 | $11.96 | $12.24 | 15,500 | — | — |
| 2019-04-23 | $11.96 | $12.24 | 27,100 | — | — |
| 2019-04-22 | $11.88 | $12.16 | 11,700 | — | — |
| 2019-04-18 | $11.92 | $12.20 | 7,500 | — | — |
| 2019-04-17 | $11.90 | $12.18 | 4,200 | — | — |
| 2019-04-16 | $11.91 | $12.19 | 4,800 | — | — |
| 2019-04-15 | $11.86 | $12.14 | 30,300 | — | — |
| 2019-04-12 | $11.81 | $12.09 | 95,800 | — | — |
| 2019-04-11 | $11.79 | $12.07 | 70,000 | — | — |
| 2019-04-10 | $11.81 | $12.09 | 17,900 | — | — |
| 2019-04-09 | $11.80 | $12.08 | 7,900 | — | — |
| 2019-04-08 | $11.81 | $12.09 | 29,500 | — | — |
| 2019-04-05 | $11.80 | $12.08 | 13,400 | — | — |
| 2019-04-04 | $11.79 | $12.07 | 20,100 | — | — |
| 2019-04-03 | $11.82 | $12.10 | 8,900 | — | — |
| 2019-04-02 | $11.82 | $12.10 | 3,700 | — | — |
| 2019-04-01 | $11.88 | $12.16 | 6,400 | — | — |
| 2019-03-29 | $11.77 | $12.04 | 23,900 | — | — |
| 2019-03-28 | $11.72 | $11.99 | 13,800 | — | — |
| 2019-03-27 | $11.71 | $11.98 | 3,300 | — | — |
| 2019-03-26 | $11.71 | $11.98 | 24,100 | — | — |
| 2019-03-25 | $11.66 | $11.93 | 28,200 | — | — |
| 2019-03-22 | $11.70 | $11.97 | 24,600 | — | — |
| 2019-03-21 | $11.79 | $12.07 | 25,100 | — | — |
| 2019-03-20 | $11.93 | $12.21 | 12,000 | — | — |
| 2019-03-19 | $11.97 | $12.25 | 16,400 | — | — |
| 2019-03-18 | $11.92 | $12.20 | 22,500 | — | — |
| 2019-03-15 | $11.93 | $12.21 | 21,000 | — | — |
| 2019-03-14 | $11.87 | $12.15 | 13,600 | — | — |
| 2019-03-13 | $12.00 | $12.14 | 15,700 | — | — |
| 2019-03-12 | $11.95 | $12.09 | 4,300 | — | — |
| 2019-03-11 | $11.87 | $12.01 | 17,100 | — | — |
| 2019-03-08 | $11.82 | $11.95 | 6,000 | — | — |
| 2019-03-07 | $11.94 | $12.08 | 6,900 | — | — |
| 2019-03-06 | $12.05 | $12.19 | 15,100 | — | — |
| 2019-03-05 | $12.24 | $12.38 | 26,400 | — | — |
| 2019-03-04 | $12.20 | $12.34 | 42,800 | — | — |
| 2019-03-01 | $11.96 | $12.10 | 45,500 | — | — |
| 2019-02-28 | $11.82 | $11.95 | 28,400 | — | — |
| 2019-02-27 | $11.84 | $11.98 | 32,600 | — | — |
| 2019-02-26 | $11.83 | $11.97 | 58,800 | — | — |
| 2019-02-25 | $11.83 | $11.97 | 70,400 | — | — |
| 2019-02-22 | $11.74 | $11.87 | 37,100 | — | — |
| 2019-02-21 | $11.62 | $11.75 | 19,100 | — | — |
| 2019-02-20 | $11.69 | $11.82 | 8,300 | — | — |
| 2019-02-19 | $11.58 | $11.71 | 24,800 | — | — |
| 2019-02-15 | $11.50 | $11.63 | 10,500 | — | — |
| 2019-02-14 | $11.39 | $11.52 | 4,600 | — | — |
| 2019-02-13 | $11.35 | $11.48 | 23,600 | — | — |
| 2019-02-12 | $11.32 | $11.45 | 12,000 | — | — |
| 2019-02-11 | $11.13 | $11.26 | 7,200 | — | — |
| 2019-02-08 | $11.07 | $11.20 | 19,300 | — | — |
| 2019-02-07 | $11.13 | $11.26 | 33,000 | — | — |
| 2019-02-06 | $11.36 | $11.49 | 18,000 | — | — |
| 2019-02-05 | $11.38 | $11.51 | 19,300 | — | — |
| 2019-02-04 | $11.33 | $11.46 | 21,300 | — | — |
| 2019-02-01 | $11.19 | $11.32 | 11,600 | — | — |
| 2019-01-31 | $11.21 | $11.34 | 8,600 | — | — |
| 2019-01-30 | $11.16 | $11.29 | 22,600 | — | — |
| 2019-01-29 | $11.10 | $11.23 | 30,400 | — | — |
| 2019-01-28 | $10.97 | $11.10 | 14,500 | — | — |
| 2019-01-25 | $11.03 | $11.16 | 13,100 | — | — |
| 2019-01-24 | $11.02 | $11.15 | 20,000 | — | — |
| 2019-01-23 | $11.06 | $11.19 | 14,400 | — | — |
| 2019-01-22 | $11.07 | $11.20 | 76,000 | — | — |
| 2019-01-18 | $10.98 | $11.11 | 18,200 | — | — |
| 2019-01-17 | $10.89 | $11.01 | 20,900 | — | — |
| 2019-01-16 | $10.83 | $10.95 | 25,800 | — | — |
| 2019-01-15 | $10.76 | $10.88 | 15,500 | — | — |
| 2019-01-14 | $10.72 | $10.84 | 13,400 | — | — |
| 2019-01-11 | $10.76 | $10.88 | 10,700 | — | — |
| 2019-01-10 | $10.69 | $10.81 | 19,700 | — | — |
| 2019-01-09 | $10.65 | $10.77 | 27,900 | — | — |
| 2019-01-08 | $10.44 | $10.56 | 51,100 | — | — |
| 2019-01-07 | $10.40 | $10.52 | 17,900 | — | — |
| 2019-01-04 | $10.20 | $10.32 | 24,500 | — | — |
| 2019-01-03 | $9.98 | $10.09 | 16,500 | — | — |
| 2019-01-02 | $10.02 | $10.13 | 25,500 | — | — |