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
- 2010-02-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $12.11 | $15.03 | 0 |
| 2019-12-30 | $12.11 | $15.03 | 0 |
| 2019-12-27 | $12.11 | $15.03 | 0 |
| 2019-12-26 | $12.11 | $15.03 | 0 |
| 2019-12-24 | $12.11 | $15.03 | 0 |
| 2019-12-23 | $12.11 | $15.03 | 0 |
| 2019-12-20 | $12.11 | $15.03 | 0 |
| 2019-12-19 | $12.11 | $15.03 | 1,000 |
| 2019-12-18 | $12.00 | $14.89 | 0 |
| 2019-12-17 | $12.00 | $14.89 | 1,900 |
| 2019-12-16 | $11.95 | $14.83 | 400 |
| 2019-12-13 | $12.16 | $15.09 | 300 |
| 2019-12-12 | $11.59 | $14.38 | 0 |
| 2019-12-11 | $11.59 | $14.38 | 600 |
| 2019-12-10 | $11.74 | $14.57 | 0 |
| 2019-12-09 | $11.74 | $14.57 | 500 |
| 2019-12-06 | $11.47 | $14.24 | 0 |
| 2019-12-05 | $11.47 | $14.24 | 1,400 |
| 2019-12-04 | $11.50 | $14.27 | 0 |
| 2019-12-03 | $11.50 | $14.27 | 0 |
| 2019-12-02 | $11.50 | $14.27 | 0 |
| 2019-11-29 | $11.50 | $14.27 | 0 |
| 2019-11-27 | $11.50 | $14.27 | 109,700 |
| 2019-11-26 | $11.52 | $14.30 | 1,000 |
| 2019-11-25 | $11.55 | $14.34 | 0 |
| 2019-11-22 | $11.55 | $14.34 | 0 |
| 2019-11-21 | $11.55 | $14.34 | 0 |
| 2019-11-20 | $11.55 | $14.34 | 3,800 |
| 2019-11-19 | $11.74 | $14.57 | 0 |
| 2019-11-18 | $11.74 | $14.57 | 0 |
| 2019-11-15 | $11.74 | $14.57 | 0 |
| 2019-11-14 | $11.74 | $14.57 | 0 |
| 2019-11-13 | $11.74 | $14.57 | 200 |
| 2019-11-12 | $11.73 | $14.56 | 257,900 |
| 2019-11-11 | $11.73 | $14.56 | 0 |
| 2019-11-08 | $11.73 | $14.56 | 300 |
| 2019-11-07 | $11.62 | $14.42 | 0 |
| 2019-11-06 | $11.62 | $14.42 | 3,000 |
| 2019-11-05 | $11.62 | $14.42 | 3,800 |
| 2019-11-04 | $11.46 | $14.22 | 1,000 |
| 2019-11-01 | $11.39 | $14.14 | 4,400 |
| 2019-10-31 | $11.30 | $14.02 | 1,500 |
| 2019-10-30 | $11.35 | $14.09 | 0 |
| 2019-10-29 | $11.35 | $14.09 | 3,200 |
| 2019-10-28 | $11.50 | $14.27 | 0 |
| 2019-10-25 | $11.50 | $14.27 | 0 |
| 2019-10-24 | $11.50 | $14.27 | 13,200 |
| 2019-10-23 | $11.50 | $14.27 | 200 |
| 2019-10-22 | $11.50 | $14.27 | 0 |
| 2019-10-21 | $11.50 | $14.27 | 1,500 |
| 2019-10-18 | $11.37 | $14.11 | 0 |
| 2019-10-17 | $11.37 | $14.11 | 1,100 |
| 2019-10-16 | $11.23 | $13.94 | 70,000 |
| 2019-10-15 | $11.23 | $13.94 | 1,000 |
| 2019-10-14 | $9.97 | $12.37 | 0 |
| 2019-10-11 | $9.97 | $12.37 | 0 |
| 2019-10-10 | $9.97 | $12.37 | 0 |
| 2019-10-09 | $9.97 | $12.37 | 0 |
| 2019-10-08 | $9.97 | $12.37 | 0 |
| 2019-10-07 | $9.97 | $12.37 | 0 |
| 2019-10-04 | $9.97 | $12.37 | 0 |
| 2019-10-03 | $9.97 | $12.37 | 1,700 |
| 2019-10-02 | $10.35 | $12.85 | 0 |
| 2019-10-01 | $10.35 | $12.85 | 500 |
| 2019-09-30 | $10.34 | $12.83 | 0 |
| 2019-09-27 | $10.34 | $12.83 | 0 |
| 2019-09-26 | $10.34 | $12.83 | 378,800 |
| 2019-09-25 | $10.33 | $12.82 | 371,000 |
| 2019-09-24 | $10.50 | $13.03 | 0 |
| 2019-09-23 | $10.50 | $13.03 | 0 |
| 2019-09-20 | $10.50 | $13.03 | 0 |
| 2019-09-19 | $10.50 | $13.03 | 0 |
| 2019-09-18 | $10.50 | $13.03 | 0 |
| 2019-09-17 | $10.50 | $13.03 | 0 |
| 2019-09-16 | $10.50 | $13.03 | 0 |
| 2019-09-13 | $10.50 | $13.03 | 0 |
| 2019-09-12 | $10.50 | $13.03 | 0 |
| 2019-09-11 | $10.50 | $13.03 | 1,200 |
| 2019-09-10 | $10.50 | $13.03 | 1,000 |
| 2019-09-09 | $10.30 | $12.78 | 1,500 |
| 2019-09-06 | $9.35 | $11.60 | 0 |
| 2019-09-05 | $9.35 | $11.60 | 0 |
| 2019-09-04 | $9.35 | $11.60 | 0 |
| 2019-09-03 | $9.35 | $11.60 | 0 |
| 2019-08-30 | $9.35 | $11.60 | 0 |
| 2019-08-29 | $9.35 | $11.60 | 11,300 |
| 2019-08-28 | $9.35 | $11.60 | 0 |
| 2019-08-27 | $9.35 | $11.60 | 0 |
| 2019-08-26 | $9.35 | $11.60 | 0 |
| 2019-08-23 | $9.35 | $11.60 | 0 |
| 2019-08-22 | $9.35 | $11.60 | 0 |
| 2019-08-21 | $9.35 | $11.60 | 204,700 |
| 2019-08-20 | $9.41 | $11.68 | 100 |
| 2019-08-19 | $9.35 | $11.60 | 2,400 |
| 2019-08-16 | $9.35 | $11.60 | 0 |
| 2019-08-15 | $9.35 | $11.60 | 100 |
| 2019-08-14 | $9.35 | $11.60 | 36,500 |
| 2019-08-13 | $9.51 | $11.80 | 100,000 |
| 2019-08-12 | $9.51 | $11.80 | 100,000 |
| 2019-08-09 | $9.70 | $12.04 | 200 |
| 2019-08-08 | $9.70 | $12.04 | 2,100 |
| 2019-08-07 | $9.70 | $12.04 | 200 |
| 2019-08-06 | $9.70 | $12.04 | 3,900 |
| 2019-08-05 | $11.25 | $13.96 | 550,000 |
| 2019-08-02 | $11.25 | $13.63 | 550,000 |
| 2019-08-01 | $11.25 | $13.63 | 550,000 |
| 2019-07-31 | $11.25 | $13.63 | 1,500 |
| 2019-07-30 | $11.25 | $13.63 | 1,500 |
| 2019-07-29 | $11.38 | $13.79 | 10,400 |
| 2019-07-26 | $11.38 | $13.79 | 0 |
| 2019-07-25 | $11.38 | $13.79 | 0 |
| 2019-07-24 | $11.38 | $13.79 | 300 |
| 2019-07-23 | $11.40 | $13.81 | 0 |
| 2019-07-22 | $11.40 | $13.81 | 0 |
| 2019-07-19 | $11.40 | $13.81 | 0 |
| 2019-07-18 | $11.40 | $13.81 | 900 |
| 2019-07-17 | $11.33 | $13.73 | 1,200 |
| 2019-07-16 | $11.33 | $13.73 | 0 |
| 2019-07-15 | $11.33 | $13.73 | 100 |
| 2019-07-12 | $11.33 | $13.73 | 0 |
| 2019-07-11 | $11.33 | $13.73 | 0 |
| 2019-07-10 | $11.33 | $13.73 | 0 |
| 2019-07-09 | $11.33 | $13.73 | 7,800 |
| 2019-07-08 | $11.70 | $14.18 | 0 |
| 2019-07-05 | $11.70 | $14.18 | 0 |
| 2019-07-03 | $11.70 | $14.18 | 0 |
| 2019-07-02 | $11.70 | $14.18 | 6,500 |
| 2019-07-01 | $11.70 | $14.18 | 12,800 |
| 2019-06-28 | $11.03 | $13.36 | 0 |
| 2019-06-27 | $11.03 | $13.36 | 0 |
| 2019-06-26 | $11.03 | $13.36 | 0 |
| 2019-06-25 | $11.03 | $13.36 | 0 |
| 2019-06-24 | $11.03 | $13.36 | 0 |
| 2019-06-21 | $11.03 | $13.36 | 398,100 |
| 2019-06-20 | $11.28 | $13.67 | 1,050,000 |
| 2019-06-19 | $11.47 | $13.90 | 140,000 |
| 2019-06-18 | $11.27 | $13.66 | 206,000 |
| 2019-06-17 | $11.15 | $13.51 | 10,000 |
| 2019-06-14 | $11.14 | $13.50 | 3,200 |
| 2019-06-13 | $11.21 | $13.58 | 21,200 |
| 2019-06-12 | $11.03 | $13.36 | 0 |
| 2019-06-11 | $11.03 | $13.36 | 0 |
| 2019-06-10 | $11.03 | $13.36 | 0 |
| 2019-06-07 | $11.03 | $13.36 | 1,300 |
| 2019-06-06 | $10.90 | $13.21 | 0 |
| 2019-06-05 | $10.90 | $13.21 | 0 |
| 2019-06-04 | $10.90 | $13.21 | 0 |
| 2019-06-03 | $10.90 | $13.21 | 14,100 |
| 2019-05-31 | $10.90 | $13.21 | 0 |
| 2019-05-30 | $10.90 | $13.21 | 2,500 |
| 2019-05-29 | $10.94 | $13.26 | 0 |
| 2019-05-28 | $10.94 | $13.26 | 0 |
| 2019-05-24 | $10.94 | $13.26 | 6,600 |
| 2019-05-23 | $11.00 | $13.33 | 0 |
| 2019-05-22 | $11.00 | $13.33 | 4,100 |
| 2019-05-21 | $11.05 | $13.39 | 400 |
| 2019-05-20 | $11.18 | $13.55 | 0 |
| 2019-05-17 | $11.18 | $13.55 | 0 |
| 2019-05-16 | $11.18 | $13.55 | 0 |
| 2019-05-15 | $11.18 | $13.55 | 4,400 |
| 2019-05-14 | $11.65 | $14.12 | 0 |
| 2019-05-13 | $11.65 | $14.12 | 0 |
| 2019-05-10 | $11.65 | $14.12 | 400 |
| 2019-05-09 | $11.59 | $14.04 | 2,000 |
| 2019-05-08 | $12.37 | $14.99 | 0 |
| 2019-05-07 | $12.37 | $14.99 | 0 |
| 2019-05-06 | $12.37 | $14.99 | 500 |
| 2019-05-03 | $12.45 | $15.09 | 0 |
| 2019-05-02 | $12.45 | $15.09 | 1,100 |
| 2019-05-01 | $12.62 | $15.29 | 100 |
| 2019-04-30 | $12.62 | $15.29 | 93,900 |
| 2019-04-29 | $12.48 | $15.12 | 0 |
| 2019-04-26 | $12.48 | $15.12 | 0 |
| 2019-04-25 | $12.48 | $15.12 | 900 |
| 2019-04-24 | $13.42 | $15.67 | 0 |
| 2019-04-23 | $13.42 | $15.67 | 11,500 |
| 2019-04-22 | $13.44 | $15.69 | 600 |
| 2019-04-18 | $13.53 | $15.79 | 0 |
| 2019-04-17 | $13.53 | $15.79 | 1,000 |
| 2019-04-16 | $13.64 | $15.92 | 25,000 |
| 2019-04-15 | $13.48 | $15.74 | 401,500 |
| 2019-04-12 | $13.39 | $15.63 | 376,400 |
| 2019-04-11 | $12.75 | $14.88 | 0 |
| 2019-04-10 | $12.75 | $14.88 | 0 |
| 2019-04-09 | $12.75 | $14.88 | 300 |
| 2019-04-08 | $12.59 | $14.70 | 0 |
| 2019-04-05 | $12.59 | $14.70 | 1,800 |
| 2019-04-04 | $11.95 | $13.95 | 0 |
| 2019-04-03 | $11.95 | $13.95 | 0 |
| 2019-04-02 | $11.95 | $13.95 | 100,000 |
| 2019-04-01 | $11.95 | $13.95 | 0 |
| 2019-03-29 | $11.95 | $13.95 | 0 |
| 2019-03-28 | $11.95 | $13.95 | 2,400 |
| 2019-03-27 | $11.98 | $13.98 | 600 |
| 2019-03-26 | $11.98 | $13.98 | 0 |
| 2019-03-25 | $11.98 | $13.98 | 0 |
| 2019-03-22 | $11.98 | $13.98 | 200 |
| 2019-03-21 | $12.38 | $14.45 | 0 |
| 2019-03-20 | $12.38 | $14.45 | 100 |
| 2019-03-19 | $12.30 | $14.36 | 0 |
| 2019-03-18 | $12.30 | $14.36 | 1,500 |
| 2019-03-15 | $11.84 | $13.82 | 0 |
| 2019-03-14 | $11.84 | $13.82 | 0 |
| 2019-03-13 | $11.84 | $13.82 | 0 |
| 2019-03-12 | $11.84 | $13.82 | 100 |
| 2019-03-11 | $11.84 | $13.82 | 0 |
| 2019-03-08 | $11.84 | $13.82 | 100 |
| 2019-03-07 | $11.84 | $13.82 | 50,100 |
| 2019-03-06 | $12.42 | $14.50 | 200,000 |
| 2019-03-05 | $12.75 | $14.88 | 400 |
| 2019-03-04 | $13.25 | $15.47 | 400 |
| 2019-03-01 | $13.35 | $15.58 | 1,300 |
| 2019-02-28 | $13.22 | $15.43 | 336,500 |
| 2019-02-27 | $12.59 | $14.70 | 0 |
| 2019-02-26 | $12.59 | $14.70 | 0 |
| 2019-02-25 | $12.59 | $14.70 | 0 |
| 2019-02-22 | $12.59 | $14.70 | 358,000 |
| 2019-02-21 | $12.45 | $14.53 | 340,000 |
| 2019-02-20 | $12.15 | $14.18 | 0 |
| 2019-02-19 | $12.15 | $14.18 | 2,400 |
| 2019-02-15 | $12.15 | $14.18 | 100 |
| 2019-02-14 | $12.15 | $14.18 | 0 |
| 2019-02-13 | $12.15 | $14.18 | 9,900 |
| 2019-02-12 | $12.14 | $14.17 | 0 |
| 2019-02-11 | $12.14 | $14.17 | 0 |
| 2019-02-08 | $12.14 | $14.17 | 1,100 |
| 2019-02-07 | $12.34 | $14.41 | 400 |
| 2019-02-06 | $12.62 | $14.73 | 1,001,500 |
| 2019-02-05 | $11.78 | $13.75 | 4,900 |
| 2019-02-04 | $11.65 | $13.60 | 4,100 |
| 2019-02-01 | $11.88 | $13.87 | 0 |
| 2019-01-31 | $11.88 | $13.87 | 400 |
| 2019-01-30 | $12.02 | $14.03 | 0 |
| 2019-01-29 | $12.02 | $14.03 | 850,000 |
| 2019-01-28 | $11.93 | $13.93 | 0 |
| 2019-01-25 | $11.93 | $13.93 | 150,000 |
| 2019-01-24 | $11.93 | $13.93 | 160,000 |
| 2019-01-23 | $11.93 | $13.93 | 0 |
| 2019-01-22 | $11.93 | $13.93 | 0 |
| 2019-01-18 | $11.93 | $13.93 | 400 |
| 2019-01-17 | $11.60 | $13.54 | 0 |
| 2019-01-16 | $11.60 | $13.54 | 1,000 |
| 2019-01-15 | $11.20 | $13.07 | 0 |
| 2019-01-14 | $11.20 | $13.07 | 0 |
| 2019-01-11 | $11.20 | $13.07 | 14,100 |
| 2019-01-10 | $11.20 | $13.07 | 7,900 |
| 2019-01-09 | $11.18 | $13.05 | 0 |
| 2019-01-08 | $11.18 | $13.05 | 0 |
| 2019-01-07 | $11.18 | $13.05 | 0 |
| 2019-01-04 | $11.18 | $13.05 | 6,800 |
| 2019-01-03 | $10.55 | $12.32 | 0 |
| 2019-01-02 | $10.55 | $12.32 | 0 |