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
- 2018-09-17 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 | $9.99 | $9.99 | 1,015,600 | — | — |
| 2019-12-30 | $10.05 | $10.05 | 389,700 | — | — |
| 2019-12-27 | $10.23 | $10.23 | 398,500 | — | — |
| 2019-12-26 | $10.37 | $10.37 | 274,800 | — | — |
| 2019-12-24 | $10.43 | $10.43 | 401,300 | — | — |
| 2019-12-23 | $10.50 | $10.50 | 1,429,400 | — | — |
| 2019-12-20 | $10.09 | $10.09 | 2,274,500 | — | — |
| 2019-12-19 | $10.45 | $10.45 | 1,918,900 | — | — |
| 2019-12-18 | $10.88 | $10.88 | 1,516,400 | — | — |
| 2019-12-17 | $10.51 | $10.51 | 1,550,600 | — | — |
| 2019-12-16 | $10.24 | $10.24 | 1,798,700 | — | — |
| 2019-12-13 | $10.17 | $10.17 | 552,800 | — | — |
| 2019-12-12 | $10.41 | $10.41 | 670,000 | — | — |
| 2019-12-11 | $9.73 | $9.73 | 712,400 | — | — |
| 2019-12-10 | $9.90 | $9.90 | 1,144,900 | — | — |
| 2019-12-09 | $10.05 | $10.05 | 2,523,100 | — | — |
| 2019-12-06 | $11.61 | $11.61 | 500,700 | — | — |
| 2019-12-05 | $11.73 | $11.73 | 1,090,200 | — | — |
| 2019-12-04 | $11.92 | $11.92 | 698,100 | — | — |
| 2019-12-03 | $11.67 | $11.67 | 940,500 | — | — |
| 2019-12-02 | $12.10 | $12.10 | 965,200 | — | — |
| 2019-11-29 | $11.57 | $11.57 | 480,900 | — | — |
| 2019-11-27 | $11.62 | $11.62 | 818,400 | — | — |
| 2019-11-26 | $11.40 | $11.40 | 831,500 | — | — |
| 2019-11-25 | $10.75 | $10.75 | 314,200 | — | — |
| 2019-11-22 | $10.52 | $10.52 | 289,500 | — | — |
| 2019-11-21 | $10.21 | $10.21 | 560,200 | — | — |
| 2019-11-20 | $10.28 | $10.28 | 498,100 | — | — |
| 2019-11-19 | $10.77 | $10.77 | 715,000 | — | — |
| 2019-11-18 | $10.12 | $10.12 | 319,100 | — | — |
| 2019-11-15 | $10.57 | $10.57 | 684,800 | — | — |
| 2019-11-14 | $10.19 | $10.19 | 615,200 | — | — |
| 2019-11-13 | $10.12 | $10.12 | 1,022,300 | — | — |
| 2019-11-12 | $10.21 | $10.21 | 756,800 | — | — |
| 2019-11-11 | $10.63 | $10.63 | 593,100 | — | — |
| 2019-11-08 | $9.95 | $9.95 | 973,900 | — | — |
| 2019-11-07 | $10.47 | $10.47 | 549,000 | — | — |
| 2019-11-06 | $10.09 | $10.09 | 426,800 | — | — |
| 2019-11-05 | $10.47 | $10.47 | 879,000 | — | — |
| 2019-11-04 | $10.59 | $10.59 | 548,600 | — | — |
| 2019-11-01 | $9.96 | $9.96 | 455,300 | — | — |
| 2019-10-31 | $9.50 | $9.50 | 888,500 | — | — |
| 2019-10-30 | $9.98 | $9.98 | 569,700 | — | — |
| 2019-10-29 | $10.01 | $10.01 | 651,400 | — | — |
| 2019-10-28 | $10.36 | $10.36 | 658,500 | — | — |
| 2019-10-25 | $9.96 | $9.96 | 792,600 | — | — |
| 2019-10-24 | $9.34 | $9.34 | 538,900 | — | — |
| 2019-10-23 | $9.73 | $9.73 | 396,900 | — | — |
| 2019-10-22 | $9.73 | $9.73 | 438,400 | — | — |
| 2019-10-21 | $9.52 | $9.52 | 400,300 | — | — |
| 2019-10-18 | $9.40 | $9.40 | 430,900 | — | — |
| 2019-10-17 | $9.77 | $9.77 | 410,100 | — | — |
| 2019-10-16 | $9.73 | $9.73 | 460,700 | — | — |
| 2019-10-15 | $9.38 | $9.38 | 353,700 | — | — |
| 2019-10-14 | $9.11 | $9.11 | 447,600 | — | — |
| 2019-10-11 | $9.60 | $9.60 | 541,800 | — | — |
| 2019-10-10 | $9.07 | $9.07 | 553,500 | — | — |
| 2019-10-09 | $8.96 | $8.96 | 499,500 | — | — |
| 2019-10-08 | $8.82 | $8.82 | 845,300 | — | — |
| 2019-10-07 | $9.14 | $9.14 | 477,400 | — | — |
| 2019-10-04 | $9.21 | $9.21 | 896,400 | — | — |
| 2019-10-03 | $9.39 | $9.39 | 1,032,600 | — | — |
| 2019-10-02 | $9.49 | $9.49 | 828,000 | — | — |
| 2019-10-01 | $9.74 | $9.74 | 566,400 | — | — |
| 2019-09-30 | $9.96 | $9.96 | 633,200 | — | — |
| 2019-09-27 | $9.91 | $9.91 | 562,700 | — | — |
| 2019-09-26 | $9.96 | $9.96 | 415,000 | — | — |
| 2019-09-25 | $10.36 | $10.36 | 760,300 | — | — |
| 2019-09-24 | $10.31 | $10.31 | 734,600 | — | — |
| 2019-09-23 | $10.53 | $10.53 | 413,400 | — | — |
| 2019-09-20 | $10.83 | $10.83 | 914,900 | — | — |
| 2019-09-19 | $11.31 | $11.31 | 432,700 | — | — |
| 2019-09-18 | $11.52 | $11.52 | 645,700 | — | — |
| 2019-09-17 | $12.22 | $12.22 | 843,800 | — | — |
| 2019-09-16 | $12.28 | $12.28 | 657,000 | — | — |
| 2019-09-13 | $12.31 | $12.31 | 1,186,500 | — | — |
| 2019-09-12 | $11.84 | $11.84 | 1,143,100 | — | — |
| 2019-09-11 | $11.47 | $11.47 | 1,603,900 | — | — |
| 2019-09-10 | $10.77 | $10.77 | 1,548,500 | — | — |
| 2019-09-09 | $10.44 | $10.44 | 1,489,000 | — | — |
| 2019-09-06 | $10.10 | $10.10 | 2,191,800 | — | — |
| 2019-09-05 | $10.26 | $10.26 | 2,785,800 | — | — |
| 2019-09-04 | $10.00 | $10.00 | 779,300 | — | — |
| 2019-09-03 | $9.61 | $9.61 | 1,167,900 | — | — |
| 2019-08-30 | $9.84 | $9.84 | 451,500 | — | — |
| 2019-08-29 | $9.84 | $9.84 | 735,200 | — | — |
| 2019-08-28 | $9.92 | $9.92 | 870,000 | — | — |
| 2019-08-27 | $9.99 | $9.99 | 677,900 | — | — |
| 2019-08-26 | $10.33 | $10.33 | 752,100 | — | — |
| 2019-08-23 | $10.69 | $10.69 | 428,300 | — | — |
| 2019-08-22 | $11.11 | $11.11 | 240,800 | — | — |
| 2019-08-21 | $11.09 | $11.09 | 353,000 | — | — |
| 2019-08-20 | $11.18 | $11.18 | 445,500 | — | — |
| 2019-08-19 | $11.43 | $11.43 | 575,100 | — | — |
| 2019-08-16 | $11.45 | $11.45 | 540,900 | — | — |
| 2019-08-15 | $10.95 | $10.95 | 679,900 | — | — |
| 2019-08-14 | $11.26 | $11.26 | 668,100 | — | — |
| 2019-08-13 | $11.53 | $11.53 | 385,800 | — | — |
| 2019-08-12 | $11.48 | $11.48 | 301,000 | — | — |
| 2019-08-09 | $11.97 | $11.97 | 492,900 | — | — |
| 2019-08-08 | $12.61 | $12.61 | 533,900 | — | — |
| 2019-08-07 | $12.48 | $12.48 | 825,300 | — | — |
| 2019-08-06 | $12.75 | $12.75 | 993,100 | — | — |
| 2019-08-05 | $12.77 | $12.77 | 690,300 | — | — |
| 2019-08-02 | $12.94 | $12.94 | 837,700 | — | — |
| 2019-08-01 | $13.50 | $13.50 | 1,501,800 | — | — |
| 2019-07-31 | $14.17 | $14.17 | 2,105,300 | — | — |
| 2019-07-30 | $13.71 | $13.71 | 2,672,800 | — | — |
| 2019-07-29 | $14.90 | $14.90 | 602,200 | — | — |
| 2019-07-26 | $14.79 | $14.79 | 460,200 | — | — |
| 2019-07-25 | $14.22 | $14.22 | 599,200 | — | — |
| 2019-07-24 | $14.80 | $14.80 | 489,900 | — | — |
| 2019-07-23 | $14.54 | $14.54 | 545,900 | — | — |
| 2019-07-22 | $14.39 | $14.39 | 279,500 | — | — |
| 2019-07-19 | $14.45 | $14.45 | 574,800 | — | — |
| 2019-07-18 | $14.03 | $14.03 | 448,900 | — | — |
| 2019-07-17 | $14.20 | $14.20 | 371,000 | — | — |
| 2019-07-16 | $14.54 | $14.54 | 384,900 | — | — |
| 2019-07-15 | $14.61 | $14.61 | 457,000 | — | — |
| 2019-07-12 | $14.55 | $14.55 | 574,700 | — | — |
| 2019-07-11 | $14.08 | $14.08 | 859,800 | — | — |
| 2019-07-10 | $14.17 | $14.17 | 1,012,900 | — | — |
| 2019-07-09 | $14.01 | $14.01 | 1,922,000 | — | — |
| 2019-07-08 | $14.84 | $14.84 | 1,038,300 | — | — |
| 2019-07-05 | $15.09 | $15.09 | 524,900 | — | — |
| 2019-07-03 | $15.16 | $15.16 | 352,600 | — | — |
| 2019-07-02 | $15.15 | $15.15 | 1,302,300 | — | — |
| 2019-07-01 | $15.08 | $15.08 | 1,289,900 | — | — |
| 2019-06-28 | $15.35 | $15.35 | 6,271,800 | — | — |
| 2019-06-27 | $15.52 | $15.52 | 944,900 | — | — |
| 2019-06-26 | $14.70 | $14.70 | 643,500 | — | — |
| 2019-06-25 | $14.52 | $14.52 | 663,400 | — | — |
| 2019-06-24 | $14.75 | $14.75 | 649,000 | — | — |
| 2019-06-21 | $15.11 | $15.11 | 1,387,800 | — | — |
| 2019-06-20 | $15.29 | $15.29 | 503,900 | — | — |
| 2019-06-19 | $15.13 | $15.13 | 501,200 | — | — |
| 2019-06-18 | $15.07 | $15.07 | 756,700 | — | — |
| 2019-06-17 | $15.45 | $15.45 | 582,800 | — | — |
| 2019-06-14 | $16.00 | $16.00 | 482,400 | — | — |
| 2019-06-13 | $16.41 | $16.41 | 366,800 | — | — |
| 2019-06-12 | $16.07 | $16.07 | 658,800 | — | — |
| 2019-06-11 | $16.08 | $16.08 | 618,400 | — | — |
| 2019-06-10 | $16.00 | $16.00 | 495,400 | — | — |
| 2019-06-07 | $15.71 | $15.71 | 489,500 | — | — |
| 2019-06-06 | $15.78 | $15.78 | 920,500 | — | — |
| 2019-06-05 | $15.54 | $15.54 | 616,500 | — | — |
| 2019-06-04 | $16.08 | $16.08 | 562,200 | — | — |
| 2019-06-03 | $15.19 | $15.19 | 649,800 | — | — |
| 2019-05-31 | $15.38 | $15.38 | 517,000 | — | — |
| 2019-05-30 | $15.97 | $15.97 | 550,500 | — | — |
| 2019-05-29 | $16.29 | $16.29 | 431,800 | — | — |
| 2019-05-28 | $16.90 | $16.90 | 833,800 | — | — |
| 2019-05-24 | $17.13 | $17.13 | 370,000 | — | — |
| 2019-05-23 | $17.06 | $17.06 | 589,600 | — | — |
| 2019-05-22 | $17.05 | $17.05 | 742,200 | — | — |
| 2019-05-21 | $17.90 | $17.90 | 853,900 | — | — |
| 2019-05-20 | $17.82 | $17.82 | 960,300 | — | — |
| 2019-05-17 | $18.13 | $18.13 | 730,600 | — | — |
| 2019-05-16 | $18.56 | $18.56 | 1,081,700 | — | — |
| 2019-05-15 | $18.30 | $18.30 | 591,300 | — | — |
| 2019-05-14 | $18.08 | $18.08 | 1,076,100 | — | — |
| 2019-05-13 | $18.00 | $18.00 | 591,300 | — | — |
| 2019-05-10 | $18.28 | $18.28 | 862,900 | — | — |
| 2019-05-09 | $18.25 | $18.25 | 490,600 | — | — |
| 2019-05-08 | $18.32 | $18.32 | 321,200 | — | — |
| 2019-05-07 | $19.05 | $19.05 | 1,095,100 | — | — |
| 2019-05-06 | $18.46 | $18.46 | 579,900 | — | — |
| 2019-05-03 | $18.43 | $18.43 | 303,800 | — | — |
| 2019-05-02 | $17.48 | $17.48 | 693,700 | — | — |
| 2019-05-01 | $18.00 | $18.00 | 932,800 | — | — |
| 2019-04-30 | $18.80 | $18.80 | 378,000 | — | — |
| 2019-04-29 | $18.85 | $18.85 | 615,000 | — | — |
| 2019-04-26 | $19.23 | $19.23 | 639,700 | — | — |
| 2019-04-25 | $18.80 | $18.80 | 466,300 | — | — |
| 2019-04-24 | $19.36 | $19.36 | 534,000 | — | — |
| 2019-04-23 | $19.33 | $19.33 | 438,400 | — | — |
| 2019-04-22 | $19.28 | $19.28 | 779,700 | — | — |
| 2019-04-18 | $18.81 | $18.81 | 1,077,300 | — | — |
| 2019-04-17 | $19.11 | $19.11 | 828,700 | — | — |
| 2019-04-16 | $18.23 | $18.23 | 521,600 | — | — |
| 2019-04-15 | $17.73 | $17.73 | 441,700 | — | — |
| 2019-04-12 | $17.26 | $17.26 | 508,000 | — | — |
| 2019-04-11 | $16.71 | $16.71 | 543,700 | — | — |
| 2019-04-10 | $16.65 | $16.65 | 414,200 | — | — |
| 2019-04-09 | $16.21 | $16.21 | 374,100 | — | — |
| 2019-04-08 | $16.47 | $16.47 | 215,100 | — | — |
| 2019-04-05 | $16.34 | $16.34 | 244,100 | — | — |
| 2019-04-04 | $16.44 | $16.44 | 523,800 | — | — |
| 2019-04-03 | $15.81 | $15.81 | 777,600 | — | — |
| 2019-04-02 | $15.86 | $15.86 | 334,500 | — | — |
| 2019-04-01 | $15.53 | $15.53 | 786,000 | — | — |
| 2019-03-29 | $14.73 | $14.73 | 1,531,800 | — | — |
| 2019-03-28 | $15.28 | $15.28 | 444,000 | — | — |
| 2019-03-27 | $15.14 | $15.14 | 438,700 | — | — |
| 2019-03-26 | $15.20 | $15.20 | 445,800 | — | — |
| 2019-03-25 | $14.81 | $14.81 | 542,700 | — | — |
| 2019-03-22 | $14.71 | $14.71 | 562,300 | — | — |
| 2019-03-21 | $15.18 | $15.18 | 405,000 | — | — |
| 2019-03-20 | $14.62 | $14.62 | 1,105,600 | — | — |
| 2019-03-19 | $15.01 | $15.01 | 617,000 | — | — |
| 2019-03-18 | $14.88 | $14.88 | 659,300 | — | — |
| 2019-03-15 | $14.76 | $14.76 | 1,525,800 | — | — |
| 2019-03-14 | $14.50 | $14.50 | 753,400 | — | — |
| 2019-03-13 | $15.45 | $15.45 | 469,000 | — | — |
| 2019-03-12 | $15.42 | $15.42 | 502,600 | — | — |
| 2019-03-11 | $15.24 | $15.24 | 671,300 | — | — |
| 2019-03-08 | $15.21 | $15.21 | 843,000 | — | — |
| 2019-03-07 | $15.52 | $15.52 | 1,079,300 | — | — |
| 2019-03-06 | $15.33 | $15.33 | 512,400 | — | — |
| 2019-03-05 | $16.03 | $16.03 | 343,400 | — | — |
| 2019-03-04 | $16.17 | $16.17 | 498,200 | — | — |
| 2019-03-01 | $16.78 | $16.78 | 450,500 | — | — |
| 2019-02-28 | $16.74 | $16.74 | 425,800 | — | — |
| 2019-02-27 | $16.78 | $16.78 | 978,600 | — | — |
| 2019-02-26 | $16.91 | $16.91 | 726,600 | — | — |
| 2019-02-25 | $16.35 | $16.35 | 735,400 | — | — |
| 2019-02-22 | $16.24 | $16.24 | 1,409,100 | — | — |
| 2019-02-21 | $15.84 | $15.84 | 1,203,300 | — | — |
| 2019-02-20 | $16.96 | $16.96 | 2,040,500 | — | — |
| 2019-02-19 | $16.30 | $16.30 | 719,800 | — | — |
| 2019-02-15 | $16.15 | $16.15 | 772,100 | — | — |
| 2019-02-14 | $15.48 | $15.48 | 588,200 | — | — |
| 2019-02-13 | $15.01 | $15.01 | 393,400 | — | — |
| 2019-02-12 | $15.00 | $15.00 | 532,800 | — | — |
| 2019-02-11 | $14.67 | $14.67 | 651,000 | — | — |
| 2019-02-08 | $14.89 | $14.89 | 582,200 | — | — |
| 2019-02-07 | $15.29 | $15.29 | 1,401,700 | — | — |
| 2019-02-06 | $16.30 | $16.30 | 513,200 | — | — |
| 2019-02-05 | $16.14 | $16.14 | 364,700 | — | — |
| 2019-02-04 | $16.23 | $16.23 | 854,000 | — | — |
| 2019-02-01 | $16.16 | $16.16 | 668,300 | — | — |
| 2019-01-31 | $15.97 | $15.97 | 929,500 | — | — |
| 2019-01-30 | $15.86 | $15.86 | 991,700 | — | — |
| 2019-01-29 | $15.43 | $15.43 | 947,000 | — | — |
| 2019-01-28 | $15.37 | $15.37 | 1,503,800 | — | — |
| 2019-01-25 | $15.19 | $15.19 | 1,250,600 | — | — |
| 2019-01-24 | $15.02 | $15.02 | 1,317,500 | — | — |
| 2019-01-23 | $15.26 | $15.26 | 1,233,300 | — | — |
| 2019-01-22 | $15.20 | $15.20 | 2,148,500 | — | — |
| 2019-01-18 | $15.81 | $15.81 | 1,235,600 | — | — |
| 2019-01-17 | $15.25 | $15.25 | 946,800 | — | — |
| 2019-01-16 | $14.30 | $14.30 | 652,600 | — | — |
| 2019-01-15 | $13.49 | $13.49 | 773,800 | — | — |
| 2019-01-14 | $13.45 | $13.45 | 533,100 | — | — |
| 2019-01-11 | $13.25 | $13.25 | 859,100 | — | — |
| 2019-01-10 | $13.12 | $13.12 | 1,081,600 | — | — |
| 2019-01-09 | $13.22 | $13.22 | 1,917,800 | — | — |
| 2019-01-08 | $13.03 | $13.03 | 570,500 | — | — |
| 2019-01-07 | $11.70 | $11.70 | 1,115,400 | — | — |
| 2019-01-04 | $11.55 | $11.55 | 1,050,400 | — | — |
| 2019-01-03 | $11.72 | $11.72 | 508,700 | — | — |
| 2019-01-02 | $12.65 | $12.65 | 542,200 | — | — |