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
- 2018-01-25 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 | $13.76 | $13.76 | 403,900 | — | — |
| 2019-12-30 | $13.73 | $13.73 | 553,100 | — | — |
| 2019-12-27 | $13.71 | $13.71 | 612,600 | — | — |
| 2019-12-26 | $13.75 | $13.75 | 852,100 | — | — |
| 2019-12-24 | $13.46 | $13.46 | 465,700 | — | — |
| 2019-12-23 | $13.37 | $13.37 | 556,000 | — | — |
| 2019-12-20 | $13.29 | $13.29 | 740,700 | — | — |
| 2019-12-19 | $13.17 | $13.17 | 306,900 | — | — |
| 2019-12-18 | $13.07 | $13.07 | 293,400 | — | — |
| 2019-12-17 | $12.90 | $12.90 | 256,900 | — | — |
| 2019-12-16 | $12.95 | $12.95 | 285,300 | — | — |
| 2019-12-13 | $12.80 | $12.80 | 323,900 | — | — |
| 2019-12-12 | $13.14 | $13.14 | 422,500 | — | — |
| 2019-12-11 | $12.65 | $12.65 | 265,200 | — | — |
| 2019-12-10 | $12.49 | $12.49 | 372,900 | — | — |
| 2019-12-09 | $12.65 | $12.65 | 500,800 | — | — |
| 2019-12-06 | $12.54 | $12.54 | 1,137,400 | — | — |
| 2019-12-05 | $11.84 | $11.84 | 133,900 | — | — |
| 2019-12-04 | $11.79 | $11.79 | 237,900 | — | — |
| 2019-12-03 | $11.64 | $11.64 | 175,400 | — | — |
| 2019-12-02 | $11.81 | $11.81 | 200,500 | — | — |
| 2019-11-29 | $11.89 | $11.89 | 114,000 | — | — |
| 2019-11-27 | $11.81 | $11.81 | 134,200 | — | — |
| 2019-11-26 | $11.85 | $11.85 | 238,600 | — | — |
| 2019-11-25 | $11.88 | $11.88 | 454,000 | — | — |
| 2019-11-22 | $11.44 | $11.44 | 159,900 | — | — |
| 2019-11-21 | $11.37 | $11.37 | 170,100 | — | — |
| 2019-11-20 | $11.40 | $11.40 | 275,100 | — | — |
| 2019-11-19 | $11.78 | $11.78 | 254,100 | — | — |
| 2019-11-18 | $11.70 | $11.70 | 238,400 | — | — |
| 2019-11-15 | $11.92 | $11.92 | 255,000 | — | — |
| 2019-11-14 | $11.71 | $11.71 | 287,100 | — | — |
| 2019-11-13 | $11.80 | $11.80 | 180,700 | — | — |
| 2019-11-12 | $12.05 | $12.05 | 277,000 | — | — |
| 2019-11-11 | $12.02 | $12.02 | 241,800 | — | — |
| 2019-11-08 | $12.05 | $12.05 | 311,300 | — | — |
| 2019-11-07 | $11.98 | $11.98 | 358,100 | — | — |
| 2019-11-06 | $12.04 | $12.04 | 755,700 | — | — |
| 2019-11-05 | $11.16 | $11.16 | 310,200 | — | — |
| 2019-11-04 | $11.15 | $11.15 | 270,300 | — | — |
| 2019-11-01 | $10.74 | $10.74 | 353,700 | — | — |
| 2019-10-31 | $10.00 | $10.00 | 251,800 | — | — |
| 2019-10-30 | $10.13 | $10.13 | 433,200 | — | — |
| 2019-10-29 | $10.25 | $10.25 | 377,900 | — | — |
| 2019-10-28 | $10.17 | $10.17 | 307,300 | — | — |
| 2019-10-25 | $10.10 | $10.10 | 260,500 | — | — |
| 2019-10-24 | $10.11 | $10.11 | 137,000 | — | — |
| 2019-10-23 | $10.20 | $10.20 | 310,400 | — | — |
| 2019-10-22 | $10.26 | $10.26 | 338,800 | — | — |
| 2019-10-21 | $9.93 | $9.93 | 663,200 | — | — |
| 2019-10-18 | $9.77 | $9.77 | 457,200 | — | — |
| 2019-10-17 | $9.86 | $9.86 | 270,800 | — | — |
| 2019-10-16 | $9.94 | $9.94 | 350,500 | — | — |
| 2019-10-15 | $9.73 | $9.73 | 255,900 | — | — |
| 2019-10-14 | $9.68 | $9.68 | 291,600 | — | — |
| 2019-10-11 | $9.24 | $9.24 | 1,173,100 | — | — |
| 2019-10-10 | $8.53 | $8.53 | 300,400 | — | — |
| 2019-10-09 | $8.79 | $8.79 | 472,800 | — | — |
| 2019-10-08 | $9.49 | $9.49 | 452,700 | — | — |
| 2019-10-07 | $9.59 | $9.59 | 483,600 | — | — |
| 2019-10-04 | $9.70 | $9.70 | 294,000 | — | — |
| 2019-10-03 | $9.69 | $9.69 | 257,500 | — | — |
| 2019-10-02 | $9.63 | $9.63 | 198,900 | — | — |
| 2019-10-01 | $9.74 | $9.74 | 289,700 | — | — |
| 2019-09-30 | $10.07 | $10.07 | 256,900 | — | — |
| 2019-09-27 | $9.99 | $9.99 | 182,200 | — | — |
| 2019-09-26 | $9.99 | $9.99 | 238,600 | — | — |
| 2019-09-25 | $10.30 | $10.30 | 576,500 | — | — |
| 2019-09-24 | $9.89 | $9.89 | 453,800 | — | — |
| 2019-09-23 | $10.25 | $10.25 | 445,500 | — | — |
| 2019-09-20 | $10.20 | $10.20 | 865,400 | — | — |
| 2019-09-19 | $10.45 | $10.45 | 922,200 | — | — |
| 2019-09-18 | $10.28 | $10.28 | 746,700 | — | — |
| 2019-09-17 | $10.27 | $10.27 | 367,200 | — | — |
| 2019-09-16 | $10.38 | $10.38 | 336,600 | — | — |
| 2019-09-13 | $10.37 | $10.37 | 307,700 | — | — |
| 2019-09-12 | $10.35 | $10.35 | 294,500 | — | — |
| 2019-09-11 | $10.38 | $10.38 | 368,200 | — | — |
| 2019-09-10 | $10.27 | $10.27 | 623,300 | — | — |
| 2019-09-09 | $9.84 | $9.84 | 771,600 | — | — |
| 2019-09-06 | $9.55 | $9.55 | 889,800 | — | — |
| 2019-09-05 | $9.51 | $9.51 | 324,700 | — | — |
| 2019-09-04 | $8.95 | $8.95 | 377,900 | — | — |
| 2019-09-03 | $8.54 | $8.54 | 602,400 | — | — |
| 2019-08-30 | $8.70 | $8.70 | 417,400 | — | — |
| 2019-08-29 | $8.59 | $8.59 | 427,400 | — | — |
| 2019-08-28 | $8.35 | $8.35 | 258,700 | — | — |
| 2019-08-27 | $8.24 | $8.24 | 308,600 | — | — |
| 2019-08-26 | $8.14 | $8.14 | 486,800 | — | — |
| 2019-08-23 | $8.29 | $8.29 | 592,400 | — | — |
| 2019-08-22 | $8.60 | $8.60 | 4,203,400 | — | — |
| 2019-08-21 | $8.40 | $8.40 | 1,236,300 | — | — |
| 2019-08-20 | $8.15 | $8.15 | 849,000 | — | — |
| 2019-08-19 | $8.20 | $8.20 | 781,700 | — | — |
| 2019-08-16 | $8.00 | $8.00 | 409,900 | — | — |
| 2019-08-15 | $7.93 | $7.93 | 1,245,400 | — | — |
| 2019-08-14 | $7.80 | $7.80 | 1,235,700 | — | — |
| 2019-08-13 | $8.03 | $8.03 | 1,464,600 | — | — |
| 2019-08-12 | $7.86 | $7.86 | 847,800 | — | — |
| 2019-08-09 | $7.91 | $7.91 | 704,300 | — | — |
| 2019-08-08 | $7.83 | $7.83 | 1,123,400 | — | — |
| 2019-08-07 | $7.89 | $7.89 | 2,325,000 | — | — |
| 2019-08-06 | $10.00 | $10.00 | 460,500 | — | — |
| 2019-08-05 | $9.78 | $9.78 | 637,100 | — | — |
| 2019-08-02 | $10.25 | $10.25 | 317,600 | — | — |
| 2019-08-01 | $10.33 | $10.33 | 438,700 | — | — |
| 2019-07-31 | $10.98 | $10.98 | 369,400 | — | — |
| 2019-07-30 | $11.00 | $11.00 | 301,200 | — | — |
| 2019-07-29 | $10.69 | $10.69 | 243,000 | — | — |
| 2019-07-26 | $10.78 | $10.78 | 243,100 | — | — |
| 2019-07-25 | $10.95 | $10.95 | 309,500 | — | — |
| 2019-07-24 | $11.35 | $11.35 | 352,900 | — | — |
| 2019-07-23 | $10.93 | $10.93 | 578,100 | — | — |
| 2019-07-22 | $10.64 | $10.64 | 789,000 | — | — |
| 2019-07-19 | $10.50 | $10.50 | 385,000 | — | — |
| 2019-07-18 | $10.47 | $10.47 | 449,800 | — | — |
| 2019-07-17 | $10.65 | $10.65 | 707,400 | — | — |
| 2019-07-16 | $11.00 | $11.00 | 291,700 | — | — |
| 2019-07-15 | $11.01 | $11.01 | 489,200 | — | — |
| 2019-07-12 | $11.22 | $11.22 | 654,000 | — | — |
| 2019-07-11 | $10.69 | $10.69 | 374,600 | — | — |
| 2019-07-10 | $10.63 | $10.63 | 300,600 | — | — |
| 2019-07-09 | $10.79 | $10.79 | 296,300 | — | — |
| 2019-07-08 | $11.00 | $11.00 | 298,000 | — | — |
| 2019-07-05 | $11.23 | $11.23 | 236,200 | — | — |
| 2019-07-03 | $11.50 | $11.50 | 239,800 | — | — |
| 2019-07-02 | $11.38 | $11.38 | 529,200 | — | — |
| 2019-07-01 | $11.48 | $11.48 | 540,700 | — | — |
| 2019-06-28 | $11.41 | $11.41 | 756,300 | — | — |
| 2019-06-27 | $11.34 | $11.34 | 616,600 | — | — |
| 2019-06-26 | $10.95 | $10.95 | 877,600 | — | — |
| 2019-06-25 | $11.07 | $11.07 | 1,808,800 | — | — |
| 2019-06-24 | $10.80 | $10.80 | 1,612,000 | — | — |
| 2019-06-21 | $11.01 | $11.01 | 4,387,000 | — | — |
| 2019-06-20 | $10.57 | $10.57 | 2,881,000 | — | — |
| 2019-06-19 | $10.59 | $10.59 | 615,600 | — | — |
| 2019-06-18 | $10.64 | $10.64 | 1,067,500 | — | — |
| 2019-06-17 | $10.70 | $10.70 | 273,900 | — | — |
| 2019-06-14 | $10.87 | $10.87 | 428,900 | — | — |
| 2019-06-13 | $11.09 | $11.09 | 395,400 | — | — |
| 2019-06-12 | $10.91 | $10.91 | 644,600 | — | — |
| 2019-06-11 | $11.34 | $11.34 | 359,400 | — | — |
| 2019-06-10 | $11.24 | $11.24 | 1,020,600 | — | — |
| 2019-06-07 | $11.11 | $11.11 | 284,900 | — | — |
| 2019-06-06 | $11.23 | $11.23 | 266,700 | — | — |
| 2019-06-05 | $11.52 | $11.52 | 490,000 | — | — |
| 2019-06-04 | $11.62 | $11.62 | 423,100 | — | — |
| 2019-06-03 | $11.27 | $11.27 | 297,700 | — | — |
| 2019-05-31 | $11.28 | $11.28 | 294,200 | — | — |
| 2019-05-30 | $11.39 | $11.39 | 227,300 | — | — |
| 2019-05-29 | $11.57 | $11.57 | 581,800 | — | — |
| 2019-05-28 | $11.66 | $11.66 | 659,300 | — | — |
| 2019-05-24 | $11.67 | $11.67 | 423,800 | — | — |
| 2019-05-23 | $11.69 | $11.69 | 277,800 | — | — |
| 2019-05-22 | $11.89 | $11.89 | 318,800 | — | — |
| 2019-05-21 | $12.09 | $12.09 | 350,700 | — | — |
| 2019-05-20 | $11.93 | $11.93 | 361,200 | — | — |
| 2019-05-17 | $12.22 | $12.22 | 280,800 | — | — |
| 2019-05-16 | $12.81 | $12.81 | 387,200 | — | — |
| 2019-05-15 | $12.95 | $12.95 | 306,400 | — | — |
| 2019-05-14 | $12.91 | $12.91 | 244,900 | — | — |
| 2019-05-13 | $13.14 | $13.14 | 760,000 | — | — |
| 2019-05-10 | $13.26 | $13.26 | 402,600 | — | — |
| 2019-05-09 | $13.45 | $13.45 | 262,500 | — | — |
| 2019-05-08 | $13.48 | $13.48 | 1,481,000 | — | — |
| 2019-05-07 | $15.76 | $15.76 | 349,800 | — | — |
| 2019-05-06 | $16.05 | $16.05 | 259,800 | — | — |
| 2019-05-03 | $16.03 | $16.03 | 432,300 | — | — |
| 2019-05-02 | $15.97 | $15.97 | 249,600 | — | — |
| 2019-05-01 | $16.07 | $16.07 | 98,700 | — | — |
| 2019-04-30 | $16.08 | $16.08 | 93,900 | — | — |
| 2019-04-29 | $16.19 | $16.19 | 221,400 | — | — |
| 2019-04-26 | $16.07 | $16.07 | 204,200 | — | — |
| 2019-04-25 | $15.59 | $15.59 | 186,100 | — | — |
| 2019-04-24 | $15.97 | $15.97 | 131,900 | — | — |
| 2019-04-23 | $15.92 | $15.92 | 252,400 | — | — |
| 2019-04-22 | $15.94 | $15.94 | 180,900 | — | — |
| 2019-04-18 | $16.18 | $16.18 | 303,500 | — | — |
| 2019-04-17 | $16.16 | $16.16 | 474,000 | — | — |
| 2019-04-16 | $16.45 | $16.45 | 175,900 | — | — |
| 2019-04-15 | $16.30 | $16.30 | 187,000 | — | — |
| 2019-04-12 | $16.42 | $16.42 | 168,400 | — | — |
| 2019-04-11 | $16.44 | $16.44 | 148,100 | — | — |
| 2019-04-10 | $16.20 | $16.20 | 134,400 | — | — |
| 2019-04-09 | $16.00 | $16.00 | 366,500 | — | — |
| 2019-04-08 | $16.03 | $16.03 | 437,900 | — | — |
| 2019-04-05 | $15.76 | $15.76 | 173,400 | — | — |
| 2019-04-04 | $15.68 | $15.68 | 356,500 | — | — |
| 2019-04-03 | $15.29 | $15.29 | 209,800 | — | — |
| 2019-04-02 | $15.53 | $15.53 | 331,000 | — | — |
| 2019-04-01 | $15.76 | $15.76 | 612,200 | — | — |
| 2019-03-29 | $14.34 | $14.34 | 319,000 | — | — |
| 2019-03-28 | $14.52 | $14.52 | 338,300 | — | — |
| 2019-03-27 | $14.25 | $14.25 | 231,400 | — | — |
| 2019-03-26 | $14.40 | $14.40 | 145,400 | — | — |
| 2019-03-25 | $14.38 | $14.38 | 242,700 | — | — |
| 2019-03-22 | $14.71 | $14.71 | 177,900 | — | — |
| 2019-03-21 | $15.46 | $15.46 | 89,800 | — | — |
| 2019-03-20 | $15.37 | $15.37 | 224,100 | — | — |
| 2019-03-19 | $15.29 | $15.29 | 405,100 | — | — |
| 2019-03-18 | $15.59 | $15.59 | 166,400 | — | — |
| 2019-03-15 | $15.60 | $15.60 | 350,700 | — | — |
| 2019-03-14 | $15.32 | $15.32 | 122,700 | — | — |
| 2019-03-13 | $15.42 | $15.42 | 154,300 | — | — |
| 2019-03-12 | $15.34 | $15.34 | 136,300 | — | — |
| 2019-03-11 | $15.48 | $15.48 | 183,600 | — | — |
| 2019-03-08 | $15.14 | $15.14 | 273,200 | — | — |
| 2019-03-07 | $15.35 | $15.35 | 154,900 | — | — |
| 2019-03-06 | $15.61 | $15.61 | 168,700 | — | — |
| 2019-03-05 | $15.96 | $15.96 | 185,100 | — | — |
| 2019-03-04 | $16.03 | $16.03 | 265,200 | — | — |
| 2019-03-01 | $16.13 | $16.13 | 259,600 | — | — |
| 2019-02-28 | $16.10 | $16.10 | 364,900 | — | — |
| 2019-02-27 | $16.07 | $16.07 | 444,400 | — | — |
| 2019-02-26 | $16.10 | $16.10 | 416,800 | — | — |
| 2019-02-25 | $16.22 | $16.22 | 227,500 | — | — |
| 2019-02-22 | $16.46 | $16.46 | 708,800 | — | — |
| 2019-02-21 | $16.09 | $16.09 | 217,600 | — | — |
| 2019-02-20 | $15.93 | $15.93 | 141,400 | — | — |
| 2019-02-19 | $16.09 | $16.09 | 542,700 | — | — |
| 2019-02-15 | $15.88 | $15.88 | 371,300 | — | — |
| 2019-02-14 | $15.53 | $15.53 | 362,900 | — | — |
| 2019-02-13 | $16.13 | $16.13 | 1,354,600 | — | — |
| 2019-02-12 | $15.38 | $15.38 | 624,400 | — | — |
| 2019-02-11 | $15.12 | $15.12 | 397,300 | — | — |
| 2019-02-08 | $15.10 | $15.10 | 290,900 | — | — |
| 2019-02-07 | $15.03 | $15.03 | 182,300 | — | — |
| 2019-02-06 | $15.53 | $15.53 | 580,600 | — | — |
| 2019-02-05 | $15.36 | $15.36 | 303,000 | — | — |
| 2019-02-04 | $15.01 | $15.01 | 288,800 | — | — |
| 2019-02-01 | $15.12 | $15.12 | 231,800 | — | — |
| 2019-01-31 | $14.91 | $14.91 | 327,200 | — | — |
| 2019-01-30 | $14.76 | $14.76 | 194,800 | — | — |
| 2019-01-29 | $14.61 | $14.61 | 338,100 | — | — |
| 2019-01-28 | $14.64 | $14.64 | 682,800 | — | — |
| 2019-01-25 | $14.55 | $14.55 | 523,700 | — | — |
| 2019-01-24 | $14.28 | $14.28 | 183,200 | — | — |
| 2019-01-23 | $14.39 | $14.39 | 394,700 | — | — |
| 2019-01-22 | $14.29 | $14.29 | 579,500 | — | — |
| 2019-01-18 | $15.10 | $15.10 | 221,000 | — | — |
| 2019-01-17 | $15.08 | $15.08 | 194,800 | — | — |
| 2019-01-16 | $14.78 | $14.78 | 1,421,600 | — | — |
| 2019-01-15 | $14.27 | $14.27 | 221,700 | — | — |
| 2019-01-14 | $14.59 | $14.59 | 244,400 | — | — |
| 2019-01-11 | $14.66 | $14.66 | 372,900 | — | — |
| 2019-01-10 | $14.71 | $14.71 | 217,600 | — | — |
| 2019-01-09 | $14.72 | $14.72 | 330,900 | — | — |
| 2019-01-08 | $14.12 | $14.12 | 287,600 | — | — |
| 2019-01-07 | $13.72 | $13.72 | 198,700 | — | — |
| 2019-01-04 | $13.45 | $13.45 | 234,200 | — | — |
| 2019-01-03 | $13.05 | $13.05 | 333,300 | — | — |
| 2019-01-02 | $13.47 | $13.47 | 231,200 | — | — |