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
- 2016-04-28 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 | $13.15 | $14.66 | 13,700 | — | — |
| 2019-12-30 | $13.24 | $14.76 | 15,200 | — | — |
| 2019-12-27 | $13.50 | $15.05 | 13,100 | — | — |
| 2019-12-26 | $13.36 | $14.90 | 16,600 | — | — |
| 2019-12-24 | $12.99 | $14.49 | 5,300 | — | — |
| 2019-12-23 | $12.93 | $14.42 | 15,600 | — | — |
| 2019-12-20 | $12.65 | $14.11 | 56,600 | — | — |
| 2019-12-19 | $12.31 | $13.73 | 23,500 | — | — |
| 2019-12-18 | $12.64 | $14.10 | 23,400 | — | — |
| 2019-12-17 | $12.64 | $14.10 | 32,600 | — | — |
| 2019-12-16 | $12.95 | $14.44 | 22,100 | — | — |
| 2019-12-13 | $13.20 | $14.72 | 17,200 | — | — |
| 2019-12-12 | $12.90 | $14.36 | 15,900 | — | — |
| 2019-12-11 | $13.13 | $14.61 | 18,000 | — | — |
| 2019-12-10 | $13.10 | $14.58 | 16,700 | — | — |
| 2019-12-09 | $13.00 | $14.47 | 18,500 | — | — |
| 2019-12-06 | $13.14 | $14.63 | 28,900 | — | — |
| 2019-12-05 | $13.20 | $14.69 | 10,100 | — | — |
| 2019-12-04 | $13.35 | $14.86 | 15,600 | — | — |
| 2019-12-03 | $13.28 | $14.78 | 14,700 | — | — |
| 2019-12-02 | $13.35 | $14.86 | 13,000 | — | — |
| 2019-11-29 | $13.47 | $14.99 | 4,200 | — | — |
| 2019-11-27 | $13.10 | $14.58 | 7,800 | — | — |
| 2019-11-26 | $13.25 | $14.75 | 33,400 | — | — |
| 2019-11-25 | $13.69 | $15.24 | 36,800 | — | — |
| 2019-11-22 | $12.66 | $14.09 | 3,500 | — | — |
| 2019-11-21 | $12.53 | $13.95 | 7,300 | — | — |
| 2019-11-20 | $12.62 | $14.05 | 18,100 | — | — |
| 2019-11-19 | $12.74 | $14.18 | 24,900 | — | — |
| 2019-11-18 | $12.49 | $13.90 | 6,200 | — | — |
| 2019-11-15 | $12.40 | $13.80 | 9,600 | — | — |
| 2019-11-14 | $12.63 | $14.06 | 13,300 | — | — |
| 2019-11-13 | $12.59 | $14.01 | 6,300 | — | — |
| 2019-11-12 | $12.54 | $13.96 | 14,700 | — | — |
| 2019-11-11 | $12.36 | $13.76 | 8,300 | — | — |
| 2019-11-08 | $12.30 | $13.69 | 20,600 | — | — |
| 2019-11-07 | $12.90 | $14.33 | 12,300 | — | — |
| 2019-11-06 | $11.99 | $13.32 | 5,600 | — | — |
| 2019-11-05 | $11.97 | $13.30 | 16,900 | — | — |
| 2019-11-04 | $11.92 | $13.24 | 31,900 | — | — |
| 2019-11-01 | $12.20 | $13.55 | 12,400 | — | — |
| 2019-10-31 | $12.25 | $13.61 | 10,700 | — | — |
| 2019-10-30 | $12.25 | $13.61 | 13,800 | — | — |
| 2019-10-29 | $12.33 | $13.70 | 8,300 | — | — |
| 2019-10-28 | $12.15 | $13.50 | 10,200 | — | — |
| 2019-10-25 | $12.03 | $13.37 | 12,300 | — | — |
| 2019-10-24 | $12.03 | $13.37 | 5,400 | — | — |
| 2019-10-23 | $12.17 | $13.52 | 4,600 | — | — |
| 2019-10-22 | $12.06 | $13.40 | 10,500 | — | — |
| 2019-10-21 | $12.15 | $13.50 | 20,900 | — | — |
| 2019-10-18 | $12.11 | $13.45 | 21,500 | — | — |
| 2019-10-17 | $12.07 | $13.41 | 15,600 | — | — |
| 2019-10-16 | $11.86 | $13.18 | 8,500 | — | — |
| 2019-10-15 | $11.89 | $13.18 | 15,100 | — | — |
| 2019-10-14 | $12.01 | $13.32 | 8,400 | — | — |
| 2019-10-11 | $12.02 | $13.33 | 13,300 | — | — |
| 2019-10-10 | $11.65 | $12.92 | 16,500 | — | — |
| 2019-10-09 | $12.09 | $13.40 | 16,000 | — | — |
| 2019-10-08 | $12.03 | $13.34 | 93,700 | — | — |
| 2019-10-07 | $11.98 | $13.28 | 32,200 | — | — |
| 2019-10-04 | $11.97 | $13.27 | 8,600 | — | — |
| 2019-10-03 | $11.89 | $13.18 | 17,500 | — | — |
| 2019-10-02 | $11.76 | $13.04 | 23,900 | — | — |
| 2019-10-01 | $11.81 | $13.09 | 8,900 | — | — |
| 2019-09-30 | $11.84 | $13.13 | 20,100 | — | — |
| 2019-09-27 | $12.01 | $13.32 | 8,500 | — | — |
| 2019-09-26 | $11.80 | $13.08 | 14,000 | — | — |
| 2019-09-25 | $11.64 | $12.91 | 58,800 | — | — |
| 2019-09-24 | $12.53 | $13.89 | 35,200 | — | — |
| 2019-09-23 | $12.62 | $13.99 | 10,300 | — | — |
| 2019-09-20 | $12.57 | $13.94 | 82,300 | — | — |
| 2019-09-19 | $13.26 | $14.70 | 14,400 | — | — |
| 2019-09-18 | $13.11 | $14.54 | 20,800 | — | — |
| 2019-09-17 | $13.02 | $14.44 | 14,300 | — | — |
| 2019-09-16 | $12.91 | $14.31 | 14,400 | — | — |
| 2019-09-13 | $12.36 | $13.70 | 7,600 | — | — |
| 2019-09-12 | $12.60 | $13.94 | 18,000 | — | — |
| 2019-09-11 | $12.70 | $14.05 | 18,400 | — | — |
| 2019-09-10 | $12.08 | $13.37 | 12,500 | — | — |
| 2019-09-09 | $12.07 | $13.36 | 13,300 | — | — |
| 2019-09-06 | $11.90 | $13.17 | 5,200 | — | — |
| 2019-09-05 | $12.04 | $13.32 | 5,800 | — | — |
| 2019-09-04 | $11.91 | $13.18 | 8,700 | — | — |
| 2019-09-03 | $11.76 | $13.01 | 14,100 | — | — |
| 2019-08-30 | $11.91 | $13.18 | 3,700 | — | — |
| 2019-08-29 | $11.87 | $13.14 | 13,600 | — | — |
| 2019-08-28 | $11.46 | $12.68 | 12,700 | — | — |
| 2019-08-27 | $11.73 | $12.98 | 14,900 | — | — |
| 2019-08-26 | $12.28 | $13.59 | 19,000 | — | — |
| 2019-08-23 | $11.50 | $12.73 | 20,100 | — | — |
| 2019-08-22 | $11.65 | $12.89 | 13,100 | — | — |
| 2019-08-21 | $11.53 | $12.76 | 10,600 | — | — |
| 2019-08-20 | $11.44 | $12.66 | 15,300 | — | — |
| 2019-08-19 | $11.58 | $12.81 | 7,500 | — | — |
| 2019-08-16 | $11.70 | $12.95 | 14,700 | — | — |
| 2019-08-15 | $11.38 | $12.59 | 11,000 | — | — |
| 2019-08-14 | $11.37 | $12.58 | 38,600 | — | — |
| 2019-08-13 | $11.26 | $12.43 | 9,200 | — | — |
| 2019-08-12 | $11.51 | $12.71 | 13,800 | — | — |
| 2019-08-09 | $11.78 | $13.01 | 14,100 | — | — |
| 2019-08-08 | $11.21 | $12.38 | 38,100 | — | — |
| 2019-08-07 | $11.40 | $12.59 | 10,100 | — | — |
| 2019-08-06 | $11.78 | $13.01 | 25,900 | — | — |
| 2019-08-05 | $11.71 | $12.93 | 33,800 | — | — |
| 2019-08-02 | $13.15 | $14.52 | 23,800 | — | — |
| 2019-08-01 | $13.30 | $14.69 | 37,000 | — | — |
| 2019-07-31 | $12.66 | $13.98 | 35,400 | — | — |
| 2019-07-30 | $12.56 | $13.87 | 36,000 | — | — |
| 2019-07-29 | $12.21 | $13.48 | 27,100 | — | — |
| 2019-07-26 | $12.17 | $13.44 | 16,600 | — | — |
| 2019-07-25 | $11.72 | $12.94 | 12,400 | — | — |
| 2019-07-24 | $12.00 | $13.25 | 18,500 | — | — |
| 2019-07-23 | $12.19 | $13.46 | 16,000 | — | — |
| 2019-07-22 | $12.17 | $13.44 | 21,600 | — | — |
| 2019-07-19 | $12.20 | $13.47 | 18,100 | — | — |
| 2019-07-18 | $12.28 | $13.56 | 37,000 | — | — |
| 2019-07-17 | $12.30 | $13.58 | 581,700 | — | — |
| 2019-07-16 | $11.10 | $12.26 | 108,000 | — | — |
| 2019-07-15 | $10.78 | $11.88 | 64,200 | — | — |
| 2019-07-12 | $10.67 | $11.76 | 15,400 | — | — |
| 2019-07-11 | $10.71 | $11.80 | 40,900 | — | — |
| 2019-07-10 | $10.61 | $11.69 | 25,900 | — | — |
| 2019-07-09 | $10.59 | $11.67 | 20,800 | — | — |
| 2019-07-08 | $10.34 | $11.39 | 13,200 | — | — |
| 2019-07-05 | $10.25 | $11.29 | 12,900 | — | — |
| 2019-07-03 | $10.20 | $11.24 | 6,000 | — | — |
| 2019-07-02 | $10.25 | $11.29 | 23,600 | — | — |
| 2019-07-01 | $10.15 | $11.18 | 24,500 | — | — |
| 2019-06-28 | $10.44 | $11.50 | 218,200 | — | — |
| 2019-06-27 | $10.25 | $11.29 | 20,700 | — | — |
| 2019-06-26 | $10.06 | $11.08 | 42,700 | — | — |
| 2019-06-25 | $10.17 | $11.21 | 16,900 | — | — |
| 2019-06-24 | $10.25 | $11.29 | 16,300 | — | — |
| 2019-06-21 | $10.39 | $11.45 | 32,700 | — | — |
| 2019-06-20 | $10.30 | $11.35 | 11,900 | — | — |
| 2019-06-19 | $10.33 | $11.38 | 18,400 | — | — |
| 2019-06-18 | $10.49 | $11.56 | 6,400 | — | — |
| 2019-06-17 | $10.42 | $11.48 | 29,200 | — | — |
| 2019-06-14 | $10.47 | $11.54 | 18,400 | — | — |
| 2019-06-13 | $10.27 | $11.32 | 19,600 | — | — |
| 2019-06-12 | $10.14 | $11.15 | 12,500 | — | — |
| 2019-06-11 | $10.09 | $11.09 | 18,200 | — | — |
| 2019-06-10 | $9.99 | $10.98 | 16,800 | — | — |
| 2019-06-07 | $9.83 | $10.81 | 11,000 | — | — |
| 2019-06-06 | $9.82 | $10.79 | 12,400 | — | — |
| 2019-06-05 | $9.79 | $10.76 | 13,300 | — | — |
| 2019-06-04 | $9.80 | $10.77 | 11,100 | — | — |
| 2019-06-03 | $9.70 | $10.66 | 23,600 | — | — |
| 2019-05-31 | $9.52 | $10.46 | 14,500 | — | — |
| 2019-05-30 | $9.67 | $10.63 | 27,600 | — | — |
| 2019-05-29 | $9.45 | $10.39 | 45,700 | — | — |
| 2019-05-28 | $9.59 | $10.54 | 39,900 | — | — |
| 2019-05-24 | $9.70 | $10.66 | 22,000 | — | — |
| 2019-05-23 | $9.66 | $10.62 | 8,900 | — | — |
| 2019-05-22 | $9.67 | $10.63 | 15,100 | — | — |
| 2019-05-21 | $9.72 | $10.68 | 19,000 | — | — |
| 2019-05-20 | $9.57 | $10.52 | 26,100 | — | — |
| 2019-05-17 | $9.61 | $10.56 | 95,000 | — | — |
| 2019-05-16 | $9.54 | $10.49 | 6,600 | — | — |
| 2019-05-15 | $9.54 | $10.46 | 8,400 | — | — |
| 2019-05-14 | $9.71 | $10.65 | 6,100 | — | — |
| 2019-05-13 | $9.42 | $10.33 | 10,900 | — | — |
| 2019-05-10 | $9.61 | $10.53 | 21,500 | — | — |
| 2019-05-09 | $9.49 | $10.41 | 11,000 | — | — |
| 2019-05-08 | $9.57 | $10.49 | 6,200 | — | — |
| 2019-05-07 | $9.61 | $10.54 | 6,200 | — | — |
| 2019-05-06 | $9.60 | $10.53 | 12,700 | — | — |
| 2019-05-03 | $9.70 | $10.64 | 8,400 | — | — |
| 2019-05-02 | $9.67 | $10.60 | 7,000 | — | — |
| 2019-05-01 | $9.66 | $10.59 | 12,900 | — | — |
| 2019-04-30 | $9.75 | $10.69 | 87,600 | — | — |
| 2019-04-29 | $9.77 | $10.71 | 11,700 | — | — |
| 2019-04-26 | $9.75 | $10.69 | 17,800 | — | — |
| 2019-04-25 | $9.61 | $10.54 | 12,900 | — | — |
| 2019-04-24 | $9.75 | $10.69 | 37,100 | — | — |
| 2019-04-23 | $9.78 | $10.72 | 10,500 | — | — |
| 2019-04-22 | $9.71 | $10.65 | 6,300 | — | — |
| 2019-04-18 | $9.68 | $10.61 | 30,100 | — | — |
| 2019-04-17 | $9.72 | $10.66 | 17,100 | — | — |
| 2019-04-16 | $9.65 | $10.58 | 9,100 | — | — |
| 2019-04-15 | $9.67 | $10.60 | 7,800 | — | — |
| 2019-04-12 | $9.62 | $10.52 | 18,000 | — | — |
| 2019-04-11 | $9.62 | $10.52 | 4,900 | — | — |
| 2019-04-10 | $9.69 | $10.60 | 4,500 | — | — |
| 2019-04-09 | $9.64 | $10.54 | 7,000 | — | — |
| 2019-04-08 | $9.70 | $10.61 | 7,200 | — | — |
| 2019-04-05 | $9.85 | $10.77 | 7,000 | — | — |
| 2019-04-04 | $9.66 | $10.57 | 9,100 | — | — |
| 2019-04-03 | $9.91 | $10.84 | 4,400 | — | — |
| 2019-04-02 | $9.89 | $10.82 | 9,800 | — | — |
| 2019-04-01 | $9.97 | $10.90 | 16,400 | — | — |
| 2019-03-29 | $9.81 | $10.73 | 11,800 | — | — |
| 2019-03-28 | $9.89 | $10.81 | 4,200 | — | — |
| 2019-03-27 | $9.98 | $10.92 | 9,600 | — | — |
| 2019-03-26 | $9.94 | $10.87 | 6,000 | — | — |
| 2019-03-25 | $9.85 | $10.77 | 5,800 | — | — |
| 2019-03-22 | $9.84 | $10.76 | 23,600 | — | — |
| 2019-03-21 | $9.85 | $10.77 | 17,700 | — | — |
| 2019-03-20 | $9.66 | $10.57 | 16,400 | — | — |
| 2019-03-19 | $9.70 | $10.61 | 8,600 | — | — |
| 2019-03-18 | $9.81 | $10.73 | 11,700 | — | — |
| 2019-03-15 | $9.93 | $10.86 | 102,400 | — | — |
| 2019-03-14 | $9.55 | $10.44 | 7,100 | — | — |
| 2019-03-13 | $9.51 | $10.37 | 17,000 | — | — |
| 2019-03-12 | $9.50 | $10.36 | 24,200 | — | — |
| 2019-03-11 | $9.80 | $10.69 | 11,900 | — | — |
| 2019-03-08 | $9.57 | $10.44 | 13,500 | — | — |
| 2019-03-07 | $9.75 | $10.64 | 9,900 | — | — |
| 2019-03-06 | $10.25 | $11.18 | 44,400 | — | — |
| 2019-03-05 | $9.94 | $10.84 | 25,300 | — | — |
| 2019-03-04 | $9.50 | $10.36 | 9,800 | — | — |
| 2019-03-01 | $9.45 | $10.31 | 12,100 | — | — |
| 2019-02-28 | $9.51 | $10.37 | 17,300 | — | — |
| 2019-02-27 | $9.44 | $10.30 | 13,800 | — | — |
| 2019-02-26 | $9.49 | $10.35 | 9,400 | — | — |
| 2019-02-25 | $9.56 | $10.43 | 12,700 | — | — |
| 2019-02-22 | $9.64 | $10.52 | 7,900 | — | — |
| 2019-02-21 | $9.53 | $10.40 | 30,200 | — | — |
| 2019-02-20 | $9.41 | $10.27 | 21,700 | — | — |
| 2019-02-19 | $9.44 | $10.30 | 11,000 | — | — |
| 2019-02-15 | $9.32 | $10.17 | 14,200 | — | — |
| 2019-02-14 | $9.17 | $10.00 | 15,400 | — | — |
| 2019-02-13 | $9.18 | $10.01 | 16,600 | — | — |
| 2019-02-12 | $9.20 | $10.01 | 13,900 | — | — |
| 2019-02-11 | $9.16 | $9.97 | 9,900 | — | — |
| 2019-02-08 | $9.13 | $9.93 | 12,000 | — | — |
| 2019-02-07 | $9.02 | $9.81 | 32,700 | — | — |
| 2019-02-06 | $9.11 | $9.91 | 14,800 | — | — |
| 2019-02-05 | $9.29 | $10.11 | 13,600 | — | — |
| 2019-02-04 | $9.38 | $10.21 | 24,000 | — | — |
| 2019-02-01 | $9.51 | $10.35 | 14,700 | — | — |
| 2019-01-31 | $9.63 | $10.48 | 16,800 | — | — |
| 2019-01-30 | $9.61 | $10.46 | 13,500 | — | — |
| 2019-01-29 | $9.50 | $10.34 | 16,700 | — | — |
| 2019-01-28 | $9.32 | $10.14 | 14,100 | — | — |
| 2019-01-25 | $9.36 | $10.18 | 26,300 | — | — |
| 2019-01-24 | $9.28 | $10.10 | 23,100 | — | — |
| 2019-01-23 | $9.65 | $10.50 | 10,600 | — | — |
| 2019-01-22 | $9.53 | $10.37 | 10,400 | — | — |
| 2019-01-18 | $9.66 | $10.51 | 22,500 | — | — |
| 2019-01-17 | $9.93 | $10.80 | 11,800 | — | — |
| 2019-01-16 | $9.77 | $10.63 | 20,800 | — | — |
| 2019-01-15 | $9.88 | $10.72 | 26,100 | — | — |
| 2019-01-14 | $9.62 | $10.44 | 25,300 | — | — |
| 2019-01-11 | $9.83 | $10.67 | 17,800 | — | — |
| 2019-01-10 | $9.89 | $10.74 | 20,900 | — | — |
| 2019-01-09 | $9.83 | $10.67 | 22,100 | — | — |
| 2019-01-08 | $10.05 | $10.91 | 11,800 | — | — |
| 2019-01-07 | $10.22 | $11.09 | 14,300 | — | — |
| 2019-01-04 | $10.18 | $11.05 | 16,100 | — | — |
| 2019-01-03 | $10.09 | $10.95 | 10,200 | — | — |
| 2019-01-02 | $10.21 | $11.08 | 40,100 | — | — |