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
- 2014-07-15 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 | $10.62 | $11.14 | 120,600 | — | — |
| 2019-12-30 | $10.63 | $11.15 | 108,000 | — | — |
| 2019-12-27 | $10.60 | $11.12 | 295,200 | — | — |
| 2019-12-26 | $10.86 | $11.39 | 592,300 | — | — |
| 2019-12-24 | $10.76 | $11.29 | 196,000 | — | — |
| 2019-12-23 | $10.76 | $11.29 | 204,800 | — | — |
| 2019-12-20 | $10.72 | $11.24 | 287,900 | — | — |
| 2019-12-19 | $10.66 | $11.18 | 479,300 | — | — |
| 2019-12-18 | $10.08 | $10.57 | 428,900 | — | — |
| 2019-12-17 | $9.66 | $10.13 | 134,100 | — | — |
| 2019-12-16 | $9.71 | $10.19 | 192,100 | — | — |
| 2019-12-13 | $9.71 | $10.19 | 163,900 | — | — |
| 2019-12-12 | $9.95 | $10.44 | 164,100 | — | — |
| 2019-12-11 | $10.26 | $10.76 | 135,200 | — | — |
| 2019-12-10 | $10.44 | $10.95 | 259,600 | — | — |
| 2019-12-09 | $10.22 | $10.72 | 136,300 | — | — |
| 2019-12-06 | $10.20 | $10.70 | 152,000 | — | — |
| 2019-12-05 | $10.00 | $10.49 | 139,600 | — | — |
| 2019-12-04 | $10.17 | $10.67 | 203,000 | — | — |
| 2019-12-03 | $10.03 | $10.52 | 201,200 | — | — |
| 2019-12-02 | $10.40 | $10.91 | 243,500 | — | — |
| 2019-11-29 | $10.50 | $11.01 | 652,300 | — | — |
| 2019-11-27 | $10.51 | $11.02 | 295,700 | — | — |
| 2019-11-26 | $10.37 | $10.88 | 227,700 | — | — |
| 2019-11-25 | $10.32 | $10.82 | 287,900 | — | — |
| 2019-11-22 | $10.33 | $10.84 | 308,900 | — | — |
| 2019-11-21 | $10.35 | $10.86 | 167,300 | — | — |
| 2019-11-20 | $10.22 | $10.72 | 348,700 | — | — |
| 2019-11-19 | $10.72 | $10.72 | 331,500 | — | — |
| 2019-11-18 | $10.86 | $10.86 | 196,100 | — | — |
| 2019-11-15 | $10.89 | $10.89 | 196,200 | — | — |
| 2019-11-14 | $10.85 | $10.85 | 227,300 | — | — |
| 2019-11-13 | $10.89 | $10.89 | 286,700 | — | — |
| 2019-11-12 | $11.35 | $11.35 | 469,400 | — | — |
| 2019-11-11 | $11.14 | $11.14 | 298,800 | — | — |
| 2019-11-08 | $11.43 | $11.43 | 504,400 | — | — |
| 2019-11-07 | $10.87 | $10.87 | 730,000 | — | — |
| 2019-11-06 | $9.90 | $9.90 | 314,800 | — | — |
| 2019-11-05 | $10.41 | $10.41 | 242,000 | — | — |
| 2019-11-04 | $10.62 | $10.62 | 205,400 | — | — |
| 2019-11-01 | $10.22 | $10.22 | 129,900 | — | — |
| 2019-10-31 | $9.88 | $9.88 | 226,800 | — | — |
| 2019-10-30 | $10.45 | $10.45 | 189,600 | — | — |
| 2019-10-29 | $10.85 | $10.85 | 240,800 | — | — |
| 2019-10-28 | $10.74 | $10.74 | 261,400 | — | — |
| 2019-10-25 | $10.51 | $10.51 | 314,600 | — | — |
| 2019-10-24 | $11.10 | $11.10 | 479,600 | — | — |
| 2019-10-23 | $10.99 | $10.99 | 529,500 | — | — |
| 2019-10-22 | $9.95 | $9.95 | 140,200 | — | — |
| 2019-10-21 | $10.02 | $10.02 | 91,500 | — | — |
| 2019-10-18 | $10.04 | $10.04 | 202,700 | — | — |
| 2019-10-17 | $10.20 | $10.20 | 109,800 | — | — |
| 2019-10-16 | $10.20 | $10.20 | 182,600 | — | — |
| 2019-10-15 | $9.92 | $9.92 | 192,600 | — | — |
| 2019-10-14 | $10.11 | $10.11 | 208,500 | — | — |
| 2019-10-11 | $10.37 | $10.37 | 331,300 | — | — |
| 2019-10-10 | $10.27 | $10.27 | 261,700 | — | — |
| 2019-10-09 | $9.76 | $9.76 | 146,100 | — | — |
| 2019-10-08 | $9.29 | $9.29 | 178,700 | — | — |
| 2019-10-07 | $9.54 | $9.54 | 185,000 | — | — |
| 2019-10-04 | $9.42 | $9.42 | 101,100 | — | — |
| 2019-10-03 | $8.93 | $8.93 | 207,700 | — | — |
| 2019-10-02 | $8.75 | $8.75 | 122,600 | — | — |
| 2019-10-01 | $8.92 | $8.92 | 219,600 | — | — |
| 2019-09-30 | $9.20 | $9.20 | 136,600 | — | — |
| 2019-09-27 | $9.36 | $9.36 | 155,800 | — | — |
| 2019-09-26 | $9.16 | $9.16 | 150,600 | — | — |
| 2019-09-25 | $9.44 | $9.44 | 116,300 | — | — |
| 2019-09-24 | $9.41 | $9.41 | 188,600 | — | — |
| 2019-09-23 | $9.70 | $9.70 | 139,500 | — | — |
| 2019-09-20 | $9.56 | $9.56 | 195,300 | — | — |
| 2019-09-19 | $9.76 | $9.76 | 228,700 | — | — |
| 2019-09-18 | $10.12 | $10.12 | 132,000 | — | — |
| 2019-09-17 | $10.20 | $10.20 | 136,600 | — | — |
| 2019-09-16 | $10.59 | $10.59 | 167,600 | — | — |
| 2019-09-13 | $10.97 | $10.97 | 188,200 | — | — |
| 2019-09-12 | $10.57 | $10.57 | 172,500 | — | — |
| 2019-09-11 | $10.48 | $10.48 | 275,600 | — | — |
| 2019-09-10 | $10.31 | $10.31 | 284,200 | — | — |
| 2019-09-09 | $10.27 | $10.27 | 282,600 | — | — |
| 2019-09-06 | $10.01 | $10.01 | 213,000 | — | — |
| 2019-09-05 | $10.06 | $10.06 | 230,900 | — | — |
| 2019-09-04 | $9.79 | $9.79 | 183,300 | — | — |
| 2019-09-03 | $9.63 | $9.63 | 276,000 | — | — |
| 2019-08-30 | $9.56 | $9.56 | 385,600 | — | — |
| 2019-08-29 | $8.94 | $8.94 | 277,300 | — | — |
| 2019-08-28 | $8.71 | $8.71 | 280,200 | — | — |
| 2019-08-27 | $8.71 | $8.71 | 431,100 | — | — |
| 2019-08-26 | $8.66 | $8.66 | 276,400 | — | — |
| 2019-08-23 | $8.55 | $8.55 | 349,900 | — | — |
| 2019-08-22 | $8.77 | $8.77 | 159,000 | — | — |
| 2019-08-21 | $8.83 | $8.83 | 351,900 | — | — |
| 2019-08-20 | $8.58 | $8.58 | 108,800 | — | — |
| 2019-08-19 | $8.54 | $8.54 | 190,000 | — | — |
| 2019-08-16 | $8.06 | $8.06 | 178,100 | — | — |
| 2019-08-15 | $7.89 | $7.89 | 208,000 | — | — |
| 2019-08-14 | $7.98 | $7.98 | 180,300 | — | — |
| 2019-08-13 | $8.16 | $8.16 | 264,400 | — | — |
| 2019-08-12 | $7.98 | $7.98 | 145,600 | — | — |
| 2019-08-09 | $8.13 | $8.13 | 209,600 | — | — |
| 2019-08-08 | $8.46 | $8.46 | 384,100 | — | — |
| 2019-08-07 | $8.51 | $8.51 | 193,100 | — | — |
| 2019-08-06 | $8.74 | $8.74 | 195,800 | — | — |
| 2019-08-05 | $8.50 | $8.50 | 238,200 | — | — |
| 2019-08-02 | $9.11 | $9.11 | 192,500 | — | — |
| 2019-08-01 | $9.23 | $9.23 | 150,700 | — | — |
| 2019-07-31 | $9.62 | $9.62 | 218,300 | — | — |
| 2019-07-30 | $9.70 | $9.70 | 218,700 | — | — |
| 2019-07-29 | $9.76 | $9.76 | 219,400 | — | — |
| 2019-07-26 | $9.98 | $9.98 | 135,600 | — | — |
| 2019-07-25 | $9.85 | $9.85 | 229,900 | — | — |
| 2019-07-24 | $10.24 | $10.24 | 345,300 | — | — |
| 2019-07-23 | $10.70 | $10.70 | 194,800 | — | — |
| 2019-07-22 | $10.97 | $10.97 | 285,000 | — | — |
| 2019-07-19 | $10.41 | $10.41 | 196,500 | — | — |
| 2019-07-18 | $10.01 | $10.01 | 373,000 | — | — |
| 2019-07-17 | $9.99 | $9.99 | 329,600 | — | — |
| 2019-07-16 | $10.51 | $10.51 | 288,000 | — | — |
| 2019-07-15 | $10.66 | $10.66 | 176,100 | — | — |
| 2019-07-12 | $10.91 | $10.91 | 229,400 | — | — |
| 2019-07-11 | $10.73 | $10.73 | 186,300 | — | — |
| 2019-07-10 | $10.74 | $10.74 | 330,500 | — | — |
| 2019-07-09 | $10.62 | $10.62 | 314,800 | — | — |
| 2019-07-08 | $10.31 | $10.31 | 453,700 | — | — |
| 2019-07-05 | $9.87 | $9.87 | 467,700 | — | — |
| 2019-07-03 | $8.73 | $8.73 | 143,800 | — | — |
| 2019-07-02 | $8.59 | $8.59 | 125,800 | — | — |
| 2019-07-01 | $8.70 | $8.70 | 154,300 | — | — |
| 2019-06-28 | $8.44 | $8.44 | 692,600 | — | — |
| 2019-06-27 | $8.20 | $8.20 | 163,600 | — | — |
| 2019-06-26 | $7.80 | $7.80 | 171,700 | — | — |
| 2019-06-25 | $7.64 | $7.64 | 113,300 | — | — |
| 2019-06-24 | $7.61 | $7.61 | 141,500 | — | — |
| 2019-06-21 | $7.86 | $7.86 | 221,800 | — | — |
| 2019-06-20 | $8.06 | $8.06 | 115,900 | — | — |
| 2019-06-19 | $8.06 | $8.06 | 201,100 | — | — |
| 2019-06-18 | $7.73 | $7.73 | 199,100 | — | — |
| 2019-06-17 | $7.30 | $7.30 | 159,200 | — | — |
| 2019-06-14 | $7.18 | $7.18 | 249,300 | — | — |
| 2019-06-13 | $7.48 | $7.48 | 182,100 | — | — |
| 2019-06-12 | $7.22 | $7.22 | 157,000 | — | — |
| 2019-06-11 | $7.54 | $7.54 | 153,500 | — | — |
| 2019-06-10 | $7.46 | $7.46 | 256,300 | — | — |
| 2019-06-07 | $7.75 | $7.75 | 160,700 | — | — |
| 2019-06-06 | $7.53 | $7.53 | 209,900 | — | — |
| 2019-06-05 | $7.56 | $7.56 | 180,500 | — | — |
| 2019-06-04 | $7.72 | $7.72 | 225,800 | — | — |
| 2019-06-03 | $7.54 | $7.54 | 371,100 | — | — |
| 2019-05-31 | $7.23 | $7.23 | 151,400 | — | — |
| 2019-05-30 | $7.37 | $7.37 | 172,700 | — | — |
| 2019-05-29 | $7.45 | $7.45 | 209,200 | — | — |
| 2019-05-28 | $7.49 | $7.49 | 314,800 | — | — |
| 2019-05-24 | $7.43 | $7.43 | 160,300 | — | — |
| 2019-05-23 | $7.57 | $7.57 | 440,500 | — | — |
| 2019-05-22 | $7.74 | $7.74 | 110,100 | — | — |
| 2019-05-21 | $7.87 | $7.87 | 188,600 | — | — |
| 2019-05-20 | $7.94 | $7.94 | 164,000 | — | — |
| 2019-05-17 | $8.13 | $8.13 | 158,600 | — | — |
| 2019-05-16 | $8.49 | $8.49 | 112,500 | — | — |
| 2019-05-15 | $8.62 | $8.62 | 202,400 | — | — |
| 2019-05-14 | $8.30 | $8.30 | 184,500 | — | — |
| 2019-05-13 | $8.41 | $8.41 | 187,700 | — | — |
| 2019-05-10 | $9.07 | $9.07 | 290,400 | — | — |
| 2019-05-09 | $8.71 | $8.71 | 377,800 | — | — |
| 2019-05-08 | $9.31 | $9.31 | 251,400 | — | — |
| 2019-05-07 | $8.83 | $8.83 | 249,400 | — | — |
| 2019-05-06 | $9.78 | $9.78 | 216,100 | — | — |
| 2019-05-03 | $10.14 | $10.14 | 164,500 | — | — |
| 2019-05-02 | $9.95 | $9.95 | 236,900 | — | — |
| 2019-05-01 | $10.33 | $10.33 | 472,000 | — | — |
| 2019-04-30 | $10.10 | $10.10 | 280,000 | — | — |
| 2019-04-29 | $9.72 | $9.72 | 279,400 | — | — |
| 2019-04-26 | $8.87 | $8.87 | 143,300 | — | — |
| 2019-04-25 | $8.70 | $8.70 | 210,900 | — | — |
| 2019-04-24 | $9.02 | $9.02 | 201,300 | — | — |
| 2019-04-23 | $9.22 | $9.22 | 248,500 | — | — |
| 2019-04-22 | $8.81 | $8.81 | 132,300 | — | — |
| 2019-04-18 | $8.67 | $8.67 | 108,800 | — | — |
| 2019-04-17 | $8.74 | $8.74 | 166,000 | — | — |
| 2019-04-16 | $8.57 | $8.57 | 181,900 | — | — |
| 2019-04-15 | $8.46 | $8.46 | 77,400 | — | — |
| 2019-04-12 | $8.51 | $8.51 | 138,600 | — | — |
| 2019-04-11 | $8.54 | $8.54 | 143,100 | — | — |
| 2019-04-10 | $8.66 | $8.66 | 140,400 | — | — |
| 2019-04-09 | $8.50 | $8.50 | 189,800 | — | — |
| 2019-04-08 | $8.42 | $8.42 | 197,800 | — | — |
| 2019-04-05 | $8.29 | $8.29 | 130,800 | — | — |
| 2019-04-04 | $8.10 | $8.10 | 138,400 | — | — |
| 2019-04-03 | $7.89 | $7.89 | 143,100 | — | — |
| 2019-04-02 | $7.72 | $7.72 | 209,200 | — | — |
| 2019-04-01 | $7.88 | $7.88 | 151,100 | — | — |
| 2019-03-29 | $7.46 | $7.46 | 173,900 | — | — |
| 2019-03-28 | $7.35 | $7.35 | 183,600 | — | — |
| 2019-03-27 | $7.30 | $7.30 | 222,400 | — | — |
| 2019-03-26 | $7.47 | $7.47 | 155,100 | — | — |
| 2019-03-25 | $7.91 | $7.91 | 371,700 | — | — |
| 2019-03-22 | $7.77 | $7.77 | 224,000 | — | — |
| 2019-03-21 | $8.35 | $8.35 | 157,200 | — | — |
| 2019-03-20 | $8.36 | $8.36 | 148,000 | — | — |
| 2019-03-19 | $8.56 | $8.56 | 313,200 | — | — |
| 2019-03-18 | $8.56 | $8.56 | 301,000 | — | — |
| 2019-03-15 | $8.57 | $8.57 | 156,800 | — | — |
| 2019-03-14 | $8.63 | $8.63 | 82,100 | — | — |
| 2019-03-13 | $8.60 | $8.60 | 265,700 | — | — |
| 2019-03-12 | $8.58 | $8.58 | 179,700 | — | — |
| 2019-03-11 | $8.31 | $8.31 | 327,700 | — | — |
| 2019-03-08 | $7.85 | $7.85 | 373,600 | — | — |
| 2019-03-07 | $8.21 | $8.21 | 226,400 | — | — |
| 2019-03-06 | $8.61 | $8.61 | 303,700 | — | — |
| 2019-03-05 | $8.74 | $8.74 | 645,200 | — | — |
| 2019-03-04 | $8.39 | $8.39 | 294,100 | — | — |
| 2019-03-01 | $8.22 | $8.22 | 226,500 | — | — |
| 2019-02-28 | $8.14 | $8.14 | 252,100 | — | — |
| 2019-02-27 | $8.13 | $8.13 | 263,300 | — | — |
| 2019-02-26 | $8.39 | $8.39 | 240,100 | — | — |
| 2019-02-25 | $8.30 | $8.30 | 203,700 | — | — |
| 2019-02-22 | $8.41 | $8.41 | 234,600 | — | — |
| 2019-02-21 | $8.19 | $8.19 | 158,500 | — | — |
| 2019-02-20 | $7.93 | $7.93 | 101,700 | — | — |
| 2019-02-19 | $8.02 | $8.02 | 195,900 | — | — |
| 2019-02-15 | $8.28 | $8.28 | 244,200 | — | — |
| 2019-02-14 | $7.94 | $7.94 | 190,500 | — | — |
| 2019-02-13 | $7.86 | $7.86 | 95,700 | — | — |
| 2019-02-12 | $7.87 | $7.87 | 119,400 | — | — |
| 2019-02-11 | $7.44 | $7.44 | 132,200 | — | — |
| 2019-02-08 | $7.35 | $7.35 | 117,500 | — | — |
| 2019-02-07 | $7.31 | $7.31 | 172,400 | — | — |
| 2019-02-06 | $7.73 | $7.73 | 205,000 | — | — |
| 2019-02-05 | $7.44 | $7.44 | 125,200 | — | — |
| 2019-02-04 | $7.29 | $7.29 | 177,700 | — | — |
| 2019-02-01 | $7.55 | $7.55 | 273,300 | — | — |
| 2019-01-31 | $7.37 | $7.37 | 257,900 | — | — |
| 2019-01-30 | $7.51 | $7.51 | 535,900 | — | — |
| 2019-01-29 | $7.26 | $7.26 | 181,500 | — | — |
| 2019-01-28 | $7.54 | $7.54 | 381,100 | — | — |
| 2019-01-25 | $8.23 | $8.23 | 131,900 | — | — |
| 2019-01-24 | $8.41 | $8.41 | 140,000 | — | — |
| 2019-01-23 | $8.22 | $8.22 | 228,700 | — | — |
| 2019-01-22 | $8.26 | $8.26 | 385,100 | — | — |
| 2019-01-18 | $8.90 | $8.90 | 180,700 | — | — |
| 2019-01-17 | $8.46 | $8.46 | 108,500 | — | — |
| 2019-01-16 | $8.37 | $8.37 | 149,200 | — | — |
| 2019-01-15 | $8.30 | $8.30 | 177,500 | — | — |
| 2019-01-14 | $8.58 | $8.58 | 98,500 | — | — |
| 2019-01-11 | $8.84 | $8.84 | 78,100 | — | — |
| 2019-01-10 | $9.00 | $9.00 | 163,700 | — | — |
| 2019-01-09 | $9.29 | $9.29 | 176,600 | — | — |
| 2019-01-08 | $9.60 | $9.60 | 196,400 | — | — |
| 2019-01-07 | $9.28 | $9.28 | 234,900 | — | — |
| 2019-01-04 | $8.81 | $8.81 | 161,200 | — | — |
| 2019-01-03 | $8.39 | $8.39 | 251,100 | — | — |
| 2019-01-02 | $8.29 | $8.29 | 317,700 | — | — |