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
- 2007-06-20 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 | $11.48 | $11.48 | 153,600 | — | — |
| 2019-12-30 | $11.50 | $11.50 | 87,100 | — | — |
| 2019-12-27 | $11.40 | $11.40 | 44,300 | — | — |
| 2019-12-26 | $11.40 | $11.40 | 59,500 | — | — |
| 2019-12-24 | $11.38 | $11.38 | 47,500 | — | — |
| 2019-12-23 | $11.30 | $11.30 | 157,700 | — | — |
| 2019-12-20 | $11.13 | $11.13 | 243,400 | — | — |
| 2019-12-19 | $11.10 | $11.10 | 89,900 | — | — |
| 2019-12-18 | $11.18 | $11.18 | 97,100 | — | — |
| 2019-12-17 | $11.15 | $11.15 | 110,700 | — | — |
| 2019-12-16 | $11.21 | $11.21 | 93,000 | — | — |
| 2019-12-13 | $11.28 | $11.28 | 97,500 | — | — |
| 2019-12-12 | $11.38 | $11.38 | 107,000 | — | — |
| 2019-12-11 | $11.47 | $11.47 | 137,400 | — | — |
| 2019-12-10 | $11.30 | $11.30 | 134,500 | — | — |
| 2019-12-09 | $11.48 | $11.48 | 195,300 | — | — |
| 2019-12-06 | $11.57 | $11.57 | 142,100 | — | — |
| 2019-12-05 | $11.56 | $11.56 | 166,500 | — | — |
| 2019-12-04 | $11.46 | $11.46 | 203,200 | — | — |
| 2019-12-03 | $11.40 | $11.40 | 178,900 | — | — |
| 2019-12-02 | $11.44 | $11.44 | 66,700 | — | — |
| 2019-11-29 | $11.41 | $11.41 | 37,100 | — | — |
| 2019-11-27 | $11.49 | $11.49 | 73,900 | — | — |
| 2019-11-26 | $11.59 | $11.59 | 107,000 | — | — |
| 2019-11-25 | $11.46 | $11.46 | 83,900 | — | — |
| 2019-11-22 | $11.36 | $11.36 | 77,300 | — | — |
| 2019-11-21 | $11.34 | $11.34 | 53,500 | — | — |
| 2019-11-20 | $11.43 | $11.43 | 98,400 | — | — |
| 2019-11-19 | $11.51 | $11.51 | 90,000 | — | — |
| 2019-11-18 | $11.47 | $11.47 | 93,900 | — | — |
| 2019-11-15 | $11.51 | $11.51 | 134,400 | — | — |
| 2019-11-14 | $11.68 | $11.68 | 211,900 | — | — |
| 2019-11-13 | $11.65 | $11.65 | 263,700 | — | — |
| 2019-11-12 | $11.26 | $11.26 | 134,300 | — | — |
| 2019-11-11 | $10.99 | $10.99 | 126,700 | — | — |
| 2019-11-08 | $10.33 | $10.33 | 215,800 | — | — |
| 2019-11-07 | $9.90 | $9.90 | 42,900 | — | — |
| 2019-11-06 | $9.92 | $9.92 | 64,100 | — | — |
| 2019-11-05 | $9.91 | $9.91 | 67,500 | — | — |
| 2019-11-04 | $10.02 | $10.02 | 66,500 | — | — |
| 2019-11-01 | $10.10 | $10.10 | 67,300 | — | — |
| 2019-10-31 | $10.07 | $10.07 | 68,900 | — | — |
| 2019-10-30 | $9.97 | $9.97 | 149,400 | — | — |
| 2019-10-29 | $10.04 | $10.04 | 98,800 | — | — |
| 2019-10-28 | $10.19 | $10.19 | 50,900 | — | — |
| 2019-10-25 | $10.58 | $10.58 | 80,100 | — | — |
| 2019-10-24 | $10.62 | $10.62 | 28,800 | — | — |
| 2019-10-23 | $10.56 | $10.56 | 23,700 | — | — |
| 2019-10-22 | $10.70 | $10.70 | 24,000 | — | — |
| 2019-10-21 | $10.71 | $10.71 | 63,600 | — | — |
| 2019-10-18 | $10.70 | $10.70 | 50,000 | — | — |
| 2019-10-17 | $10.71 | $10.71 | 52,200 | — | — |
| 2019-10-16 | $10.55 | $10.55 | 49,600 | — | — |
| 2019-10-15 | $10.34 | $10.34 | 44,700 | — | — |
| 2019-10-14 | $10.20 | $10.20 | 50,600 | — | — |
| 2019-10-11 | $10.32 | $10.32 | 71,500 | — | — |
| 2019-10-10 | $10.24 | $10.24 | 37,200 | — | — |
| 2019-10-09 | $10.37 | $10.37 | 75,500 | — | — |
| 2019-10-08 | $10.23 | $10.23 | 68,700 | — | — |
| 2019-10-07 | $10.35 | $10.35 | 150,800 | — | — |
| 2019-10-04 | $10.47 | $10.47 | 134,700 | — | — |
| 2019-10-03 | $10.57 | $10.57 | 82,400 | — | — |
| 2019-10-02 | $10.74 | $10.74 | 237,200 | — | — |
| 2019-10-01 | $10.70 | $10.70 | 161,500 | — | — |
| 2019-09-30 | $10.70 | $10.70 | 190,000 | — | — |
| 2019-09-27 | $10.45 | $10.45 | 35,000 | — | — |
| 2019-09-26 | $10.52 | $10.52 | 44,400 | — | — |
| 2019-09-25 | $10.65 | $10.65 | 68,600 | — | — |
| 2019-09-24 | $10.54 | $10.54 | 94,700 | — | — |
| 2019-09-23 | $10.22 | $10.22 | 244,100 | — | — |
| 2019-09-20 | $10.80 | $10.80 | 189,300 | — | — |
| 2019-09-19 | $10.67 | $10.67 | 89,200 | — | — |
| 2019-09-18 | $10.28 | $10.28 | 54,400 | — | — |
| 2019-09-17 | $10.29 | $10.29 | 66,100 | — | — |
| 2019-09-16 | $10.28 | $10.28 | 70,300 | — | — |
| 2019-09-13 | $10.26 | $10.26 | 82,300 | — | — |
| 2019-09-12 | $9.92 | $9.92 | 276,800 | — | — |
| 2019-09-11 | $9.75 | $9.75 | 102,100 | — | — |
| 2019-09-10 | $9.74 | $9.74 | 38,300 | — | — |
| 2019-09-09 | $9.69 | $9.69 | 37,400 | — | — |
| 2019-09-06 | $9.48 | $9.48 | 16,700 | — | — |
| 2019-09-05 | $9.61 | $9.61 | 33,800 | — | — |
| 2019-09-04 | $9.50 | $9.50 | 100,200 | — | — |
| 2019-09-03 | $9.20 | $9.20 | 114,600 | — | — |
| 2019-08-30 | $9.19 | $9.19 | 100,300 | — | — |
| 2019-08-29 | $9.18 | $9.18 | 188,600 | — | — |
| 2019-08-28 | $9.21 | $9.21 | 43,700 | — | — |
| 2019-08-27 | $9.21 | $9.21 | 90,700 | — | — |
| 2019-08-26 | $9.41 | $9.41 | 31,200 | — | — |
| 2019-08-23 | $9.45 | $9.45 | 51,700 | — | — |
| 2019-08-22 | $9.79 | $9.79 | 36,300 | — | — |
| 2019-08-21 | $9.80 | $9.80 | 88,800 | — | — |
| 2019-08-20 | $9.57 | $9.57 | 22,500 | — | — |
| 2019-08-19 | $9.55 | $9.55 | 46,300 | — | — |
| 2019-08-16 | $9.49 | $9.49 | 51,400 | — | — |
| 2019-08-15 | $9.35 | $9.35 | 34,200 | — | — |
| 2019-08-14 | $9.55 | $9.55 | 51,300 | — | — |
| 2019-08-13 | $9.74 | $9.74 | 59,800 | — | — |
| 2019-08-12 | $9.82 | $9.82 | 79,200 | — | — |
| 2019-08-09 | $9.83 | $9.83 | 119,800 | — | — |
| 2019-08-08 | $9.52 | $9.52 | 64,800 | — | — |
| 2019-08-07 | $9.32 | $9.32 | 30,900 | — | — |
| 2019-08-06 | $9.32 | $9.32 | 61,000 | — | — |
| 2019-08-05 | $9.24 | $9.24 | 145,200 | — | — |
| 2019-08-02 | $9.21 | $9.21 | 25,200 | — | — |
| 2019-08-01 | $9.25 | $9.25 | 48,300 | — | — |
| 2019-07-31 | $9.41 | $9.41 | 61,700 | — | — |
| 2019-07-30 | $9.61 | $9.61 | 40,900 | — | — |
| 2019-07-29 | $9.41 | $9.41 | 33,000 | — | — |
| 2019-07-26 | $9.61 | $9.61 | 68,800 | — | — |
| 2019-07-25 | $9.43 | $9.43 | 51,100 | — | — |
| 2019-07-24 | $9.43 | $9.43 | 42,900 | — | — |
| 2019-07-23 | $9.14 | $9.14 | 49,100 | — | — |
| 2019-07-22 | $9.22 | $9.22 | 40,600 | — | — |
| 2019-07-19 | $9.52 | $9.52 | 43,800 | — | — |
| 2019-07-18 | $9.52 | $9.52 | 51,800 | — | — |
| 2019-07-17 | $9.32 | $9.32 | 40,600 | — | — |
| 2019-07-16 | $9.57 | $9.57 | 31,700 | — | — |
| 2019-07-15 | $9.55 | $9.55 | 23,200 | — | — |
| 2019-07-12 | $9.73 | $9.73 | 100,500 | — | — |
| 2019-07-11 | $9.54 | $9.54 | 62,600 | — | — |
| 2019-07-10 | $9.44 | $9.44 | 127,700 | — | — |
| 2019-07-09 | $9.19 | $9.19 | 73,600 | — | — |
| 2019-07-08 | $9.23 | $9.23 | 67,800 | — | — |
| 2019-07-05 | $9.12 | $9.12 | 87,400 | — | — |
| 2019-07-03 | $9.00 | $9.00 | 72,200 | — | — |
| 2019-07-02 | $8.43 | $8.43 | 267,700 | — | — |
| 2019-07-01 | $8.42 | $8.42 | 235,200 | — | — |
| 2019-06-28 | $8.31 | $8.31 | 306,900 | — | — |
| 2019-06-27 | $8.30 | $8.30 | 292,500 | — | — |
| 2019-06-26 | $8.25 | $8.25 | 44,500 | — | — |
| 2019-06-25 | $8.44 | $8.44 | 61,400 | — | — |
| 2019-06-24 | $8.92 | $8.92 | 27,600 | — | — |
| 2019-06-21 | $9.12 | $9.12 | 430,000 | — | — |
| 2019-06-20 | $9.09 | $9.09 | 58,700 | — | — |
| 2019-06-19 | $8.98 | $8.98 | 319,300 | — | — |
| 2019-06-18 | $8.73 | $8.73 | 40,900 | — | — |
| 2019-06-17 | $8.76 | $8.76 | 88,400 | — | — |
| 2019-06-14 | $8.72 | $8.72 | 30,000 | — | — |
| 2019-06-13 | $8.86 | $8.86 | 36,100 | — | — |
| 2019-06-12 | $8.84 | $8.84 | 36,100 | — | — |
| 2019-06-11 | $8.65 | $8.65 | 40,100 | — | — |
| 2019-06-10 | $8.89 | $8.89 | 28,900 | — | — |
| 2019-06-07 | $9.11 | $9.11 | 24,100 | — | — |
| 2019-06-06 | $8.95 | $8.95 | 50,600 | — | — |
| 2019-06-05 | $9.00 | $9.00 | 45,900 | — | — |
| 2019-06-04 | $9.21 | $9.21 | 58,800 | — | — |
| 2019-06-03 | $8.85 | $8.85 | 50,400 | — | — |
| 2019-05-31 | $8.69 | $8.69 | 44,300 | — | — |
| 2019-05-30 | $8.73 | $8.73 | 33,600 | — | — |
| 2019-05-29 | $8.85 | $8.85 | 38,100 | — | — |
| 2019-05-28 | $8.97 | $8.97 | 39,700 | — | — |
| 2019-05-24 | $8.95 | $8.95 | 55,800 | — | — |
| 2019-05-23 | $8.87 | $8.87 | 39,500 | — | — |
| 2019-05-22 | $9.05 | $9.05 | 22,600 | — | — |
| 2019-05-21 | $9.09 | $9.09 | 26,600 | — | — |
| 2019-05-20 | $9.06 | $9.06 | 24,000 | — | — |
| 2019-05-17 | $9.21 | $9.21 | 51,700 | — | — |
| 2019-05-16 | $9.35 | $9.35 | 90,200 | — | — |
| 2019-05-15 | $9.19 | $9.19 | 54,900 | — | — |
| 2019-05-14 | $9.09 | $9.09 | 69,900 | — | — |
| 2019-05-13 | $8.96 | $8.96 | 84,700 | — | — |
| 2019-05-10 | $9.33 | $9.33 | 108,300 | — | — |
| 2019-05-09 | $9.29 | $9.29 | 91,300 | — | — |
| 2019-05-08 | $9.30 | $9.30 | 154,600 | — | — |
| 2019-05-07 | $9.15 | $9.15 | 134,800 | — | — |
| 2019-05-06 | $8.99 | $8.99 | 52,000 | — | — |
| 2019-05-03 | $9.06 | $9.06 | 113,900 | — | — |
| 2019-05-02 | $8.89 | $8.89 | 31,100 | — | — |
| 2019-05-01 | $8.92 | $8.92 | 37,400 | — | — |
| 2019-04-30 | $8.94 | $8.94 | 81,400 | — | — |
| 2019-04-29 | $9.01 | $9.01 | 42,500 | — | — |
| 2019-04-26 | $9.02 | $9.02 | 51,500 | — | — |
| 2019-04-25 | $8.92 | $8.92 | 41,200 | — | — |
| 2019-04-24 | $9.04 | $9.04 | 43,500 | — | — |
| 2019-04-23 | $9.14 | $9.14 | 56,000 | — | — |
| 2019-04-22 | $8.79 | $8.79 | 69,800 | — | — |
| 2019-04-18 | $9.25 | $9.25 | 23,700 | — | — |
| 2019-04-17 | $9.31 | $9.31 | 35,900 | — | — |
| 2019-04-16 | $9.16 | $9.16 | 96,700 | — | — |
| 2019-04-15 | $8.99 | $8.99 | 27,900 | — | — |
| 2019-04-12 | $8.96 | $8.96 | 44,300 | — | — |
| 2019-04-11 | $9.17 | $9.17 | 43,500 | — | — |
| 2019-04-10 | $9.20 | $9.20 | 44,500 | — | — |
| 2019-04-09 | $9.15 | $9.15 | 30,700 | — | — |
| 2019-04-08 | $9.36 | $9.36 | 39,500 | — | — |
| 2019-04-05 | $9.50 | $9.50 | 55,800 | — | — |
| 2019-04-04 | $9.67 | $9.67 | 91,200 | — | — |
| 2019-04-03 | $9.29 | $9.29 | 32,600 | — | — |
| 2019-04-02 | $9.09 | $9.09 | 43,000 | — | — |
| 2019-04-01 | $9.33 | $9.33 | 171,400 | — | — |
| 2019-03-29 | $8.75 | $8.75 | 54,000 | — | — |
| 2019-03-28 | $8.81 | $8.81 | 44,400 | — | — |
| 2019-03-27 | $9.18 | $9.18 | 46,200 | — | — |
| 2019-03-26 | $8.96 | $8.96 | 34,900 | — | — |
| 2019-03-25 | $8.96 | $8.96 | 31,300 | — | — |
| 2019-03-22 | $8.64 | $8.64 | 85,900 | — | — |
| 2019-03-21 | $8.73 | $8.73 | 54,200 | — | — |
| 2019-03-20 | $8.90 | $8.90 | 52,800 | — | — |
| 2019-03-19 | $8.87 | $8.87 | 22,200 | — | — |
| 2019-03-18 | $8.96 | $8.96 | 44,900 | — | — |
| 2019-03-15 | $8.83 | $8.83 | 136,800 | — | — |
| 2019-03-14 | $8.96 | $8.96 | 91,600 | — | — |
| 2019-03-13 | $9.13 | $9.13 | 35,200 | — | — |
| 2019-03-12 | $9.17 | $9.17 | 34,400 | — | — |
| 2019-03-11 | $9.20 | $9.20 | 78,400 | — | — |
| 2019-03-08 | $8.90 | $8.90 | 62,200 | — | — |
| 2019-03-07 | $8.80 | $8.80 | 73,100 | — | — |
| 2019-03-06 | $8.79 | $8.79 | 79,300 | — | — |
| 2019-03-05 | $8.88 | $8.88 | 74,700 | — | — |
| 2019-03-04 | $9.28 | $9.28 | 54,900 | — | — |
| 2019-03-01 | $9.16 | $9.16 | 72,300 | — | — |
| 2019-02-28 | $8.91 | $8.91 | 54,200 | — | — |
| 2019-02-27 | $9.05 | $9.05 | 60,500 | — | — |
| 2019-02-26 | $8.98 | $8.98 | 52,700 | — | — |
| 2019-02-25 | $9.00 | $9.00 | 43,400 | — | — |
| 2019-02-22 | $9.09 | $9.09 | 37,200 | — | — |
| 2019-02-21 | $9.04 | $9.04 | 20,000 | — | — |
| 2019-02-20 | $8.93 | $8.93 | 43,500 | — | — |
| 2019-02-19 | $8.93 | $8.93 | 64,700 | — | — |
| 2019-02-15 | $8.86 | $8.86 | 99,500 | — | — |
| 2019-02-14 | $8.88 | $8.88 | 78,300 | — | — |
| 2019-02-13 | $8.75 | $8.75 | 97,700 | — | — |
| 2019-02-12 | $8.52 | $8.52 | 99,900 | — | — |
| 2019-02-11 | $8.43 | $8.43 | 173,600 | — | — |
| 2019-02-08 | $8.51 | $8.51 | 66,600 | — | — |
| 2019-02-07 | $8.34 | $8.34 | 92,400 | — | — |
| 2019-02-06 | $8.47 | $8.47 | 67,400 | — | — |
| 2019-02-05 | $8.50 | $8.50 | 65,600 | — | — |
| 2019-02-04 | $8.48 | $8.48 | 50,400 | — | — |
| 2019-02-01 | $8.47 | $8.47 | 74,400 | — | — |
| 2019-01-31 | $8.46 | $8.46 | 70,000 | — | — |
| 2019-01-30 | $8.49 | $8.49 | 69,600 | — | — |
| 2019-01-29 | $8.42 | $8.42 | 58,300 | — | — |
| 2019-01-28 | $8.50 | $8.50 | 45,100 | — | — |
| 2019-01-25 | $8.65 | $8.65 | 67,800 | — | — |
| 2019-01-24 | $8.57 | $8.57 | 55,400 | — | — |
| 2019-01-23 | $8.13 | $8.13 | 44,500 | — | — |
| 2019-01-22 | $8.00 | $8.00 | 45,600 | — | — |
| 2019-01-18 | $8.06 | $8.06 | 69,400 | — | — |
| 2019-01-17 | $8.27 | $8.27 | 46,000 | — | — |
| 2019-01-16 | $8.23 | $8.23 | 45,700 | — | — |
| 2019-01-15 | $8.12 | $8.12 | 64,900 | — | — |
| 2019-01-14 | $7.92 | $7.92 | 60,300 | — | — |
| 2019-01-11 | $8.41 | $8.41 | 74,300 | — | — |
| 2019-01-10 | $8.35 | $8.35 | 21,600 | — | — |
| 2019-01-09 | $8.36 | $8.36 | 78,200 | — | — |
| 2019-01-08 | $8.29 | $8.29 | 54,300 | — | — |
| 2019-01-07 | $8.06 | $8.06 | 128,800 | — | — |
| 2019-01-04 | $7.67 | $7.67 | 116,300 | — | — |
| 2019-01-03 | $7.57 | $7.57 | 80,800 | — | — |
| 2019-01-02 | $7.45 | $7.45 | 63,900 | — | — |