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
- 2011-02-09 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 | $12.34 | $17.64 | 792,000 | — | — |
| 2019-12-30 | $12.32 | $17.61 | 357,200 | — | — |
| 2019-12-27 | $12.28 | $17.56 | 521,200 | — | — |
| 2019-12-26 | $12.29 | $17.57 | 278,800 | — | — |
| 2019-12-24 | $12.21 | $17.46 | 281,900 | — | — |
| 2019-12-23 | $12.17 | $17.40 | 1,040,100 | — | — |
| 2019-12-20 | $12.30 | $17.58 | 2,213,400 | — | — |
| 2019-12-19 | $12.15 | $17.37 | 850,500 | — | — |
| 2019-12-18 | $12.14 | $17.36 | 946,100 | — | — |
| 2019-12-17 | $11.98 | $17.13 | 972,500 | — | — |
| 2019-12-16 | $11.96 | $17.10 | 1,524,400 | — | — |
| 2019-12-13 | $11.95 | $17.08 | 622,800 | — | — |
| 2019-12-12 | $12.05 | $17.23 | 744,800 | — | — |
| 2019-12-11 | $12.07 | $17.26 | 587,400 | — | — |
| 2019-12-10 | $12.21 | $17.46 | 388,200 | — | — |
| 2019-12-09 | $12.26 | $17.53 | 701,300 | — | — |
| 2019-12-06 | $12.24 | $17.50 | 527,700 | — | — |
| 2019-12-05 | $12.08 | $17.27 | 689,600 | — | — |
| 2019-12-04 | $12.05 | $17.23 | 542,700 | — | — |
| 2019-12-03 | $12.09 | $17.28 | 360,900 | — | — |
| 2019-12-02 | $12.11 | $17.31 | 796,400 | — | — |
| 2019-11-29 | $12.12 | $17.33 | 239,000 | — | — |
| 2019-11-27 | $12.22 | $17.47 | 246,100 | — | — |
| 2019-11-26 | $12.11 | $17.31 | 583,100 | — | — |
| 2019-11-25 | $12.06 | $17.24 | 863,900 | — | — |
| 2019-11-22 | $11.76 | $16.81 | 791,700 | — | — |
| 2019-11-21 | $11.73 | $16.77 | 1,035,400 | — | — |
| 2019-11-20 | $11.78 | $16.84 | 1,129,400 | — | — |
| 2019-11-19 | $11.81 | $16.88 | 1,257,800 | — | — |
| 2019-11-18 | $12.06 | $17.24 | 520,100 | — | — |
| 2019-11-15 | $12.01 | $17.17 | 907,700 | — | — |
| 2019-11-14 | $11.95 | $17.08 | 579,100 | — | — |
| 2019-11-13 | $11.93 | $16.80 | 716,800 | — | — |
| 2019-11-12 | $11.97 | $16.85 | 504,100 | — | — |
| 2019-11-11 | $12.11 | $17.05 | 653,500 | — | — |
| 2019-11-08 | $12.04 | $16.95 | 546,900 | — | — |
| 2019-11-07 | $11.91 | $16.77 | 624,000 | — | — |
| 2019-11-06 | $12.10 | $17.04 | 904,400 | — | — |
| 2019-11-05 | $12.50 | $17.60 | 834,400 | — | — |
| 2019-11-04 | $12.53 | $17.64 | 617,800 | — | — |
| 2019-11-01 | $12.36 | $17.40 | 776,200 | — | — |
| 2019-10-31 | $12.26 | $17.26 | 856,100 | — | — |
| 2019-10-30 | $12.21 | $17.19 | 776,300 | — | — |
| 2019-10-29 | $12.07 | $17.00 | 686,300 | — | — |
| 2019-10-28 | $12.15 | $17.11 | 869,600 | — | — |
| 2019-10-25 | $12.13 | $17.08 | 587,100 | — | — |
| 2019-10-24 | $12.20 | $17.18 | 538,200 | — | — |
| 2019-10-23 | $12.28 | $17.29 | 613,800 | — | — |
| 2019-10-22 | $12.13 | $17.08 | 1,128,600 | — | — |
| 2019-10-21 | $12.16 | $17.12 | 723,500 | — | — |
| 2019-10-18 | $11.74 | $16.53 | 1,287,200 | — | — |
| 2019-10-17 | $11.75 | $16.55 | 689,200 | — | — |
| 2019-10-16 | $11.81 | $16.63 | 1,105,000 | — | — |
| 2019-10-15 | $12.05 | $16.97 | 6,717,200 | — | — |
| 2019-10-14 | $11.88 | $16.73 | 802,500 | — | — |
| 2019-10-11 | $11.93 | $16.80 | 945,000 | — | — |
| 2019-10-10 | $11.62 | $16.36 | 1,485,100 | — | — |
| 2019-10-09 | $11.38 | $16.02 | 530,200 | — | — |
| 2019-10-08 | $11.36 | $16.00 | 639,200 | — | — |
| 2019-10-07 | $11.44 | $16.11 | 418,400 | — | — |
| 2019-10-04 | $11.43 | $16.09 | 511,700 | — | — |
| 2019-10-03 | $11.45 | $16.12 | 1,060,500 | — | — |
| 2019-10-02 | $11.40 | $16.05 | 869,000 | — | — |
| 2019-10-01 | $11.44 | $16.11 | 2,007,100 | — | — |
| 2019-09-30 | $11.60 | $16.33 | 1,290,700 | — | — |
| 2019-09-27 | $11.61 | $16.35 | 640,200 | — | — |
| 2019-09-26 | $11.69 | $16.46 | 627,900 | — | — |
| 2019-09-25 | $11.75 | $16.55 | 607,400 | — | — |
| 2019-09-24 | $11.59 | $16.32 | 981,000 | — | — |
| 2019-09-23 | $11.55 | $16.26 | 1,394,800 | — | — |
| 2019-09-20 | $11.71 | $16.49 | 1,722,900 | — | — |
| 2019-09-19 | $11.82 | $16.64 | 495,300 | — | — |
| 2019-09-18 | $11.84 | $16.67 | 509,000 | — | — |
| 2019-09-17 | $11.93 | $16.80 | 613,500 | — | — |
| 2019-09-16 | $11.98 | $16.87 | 636,300 | — | — |
| 2019-09-13 | $11.95 | $16.83 | 1,011,800 | — | — |
| 2019-09-12 | $12.04 | $16.95 | 788,300 | — | — |
| 2019-09-11 | $12.13 | $17.08 | 1,291,800 | — | — |
| 2019-09-10 | $11.65 | $16.40 | 854,100 | — | — |
| 2019-09-09 | $11.58 | $16.31 | 1,436,600 | — | — |
| 2019-09-06 | $11.34 | $15.97 | 839,300 | — | — |
| 2019-09-05 | $11.30 | $15.91 | 716,800 | — | — |
| 2019-09-04 | $11.09 | $15.62 | 494,400 | — | — |
| 2019-09-03 | $11.00 | $15.49 | 490,400 | — | — |
| 2019-08-30 | $11.16 | $15.71 | 605,400 | — | — |
| 2019-08-29 | $11.02 | $15.52 | 440,200 | — | — |
| 2019-08-28 | $11.03 | $15.53 | 776,400 | — | — |
| 2019-08-27 | $10.68 | $15.04 | 716,600 | — | — |
| 2019-08-26 | $10.81 | $15.22 | 619,900 | — | — |
| 2019-08-23 | $10.86 | $15.29 | 646,100 | — | — |
| 2019-08-22 | $11.21 | $15.78 | 314,900 | — | — |
| 2019-08-21 | $11.14 | $15.69 | 479,300 | — | — |
| 2019-08-20 | $11.15 | $15.70 | 897,300 | — | — |
| 2019-08-19 | $11.27 | $15.87 | 489,500 | — | — |
| 2019-08-16 | $11.20 | $15.77 | 759,600 | — | — |
| 2019-08-15 | $11.02 | $15.52 | 481,200 | — | — |
| 2019-08-14 | $11.33 | $15.70 | 514,500 | — | — |
| 2019-08-13 | $11.49 | $15.92 | 744,600 | — | — |
| 2019-08-12 | $11.49 | $15.92 | 443,000 | — | — |
| 2019-08-09 | $11.44 | $15.85 | 671,800 | — | — |
| 2019-08-08 | $11.50 | $15.94 | 925,100 | — | — |
| 2019-08-07 | $11.18 | $15.49 | 1,473,600 | — | — |
| 2019-08-06 | $11.32 | $15.69 | 718,700 | — | — |
| 2019-08-05 | $11.17 | $15.48 | 723,100 | — | — |
| 2019-08-02 | $11.45 | $15.87 | 519,300 | — | — |
| 2019-08-01 | $11.42 | $15.83 | 1,298,800 | — | — |
| 2019-07-31 | $11.11 | $15.40 | 1,279,900 | — | — |
| 2019-07-30 | $11.57 | $16.03 | 504,200 | — | — |
| 2019-07-29 | $11.49 | $15.92 | 462,300 | — | — |
| 2019-07-26 | $11.38 | $15.77 | 868,000 | — | — |
| 2019-07-25 | $11.46 | $15.88 | 509,600 | — | — |
| 2019-07-24 | $11.52 | $15.96 | 572,700 | — | — |
| 2019-07-23 | $11.43 | $15.84 | 371,200 | — | — |
| 2019-07-22 | $11.26 | $15.60 | 398,200 | — | — |
| 2019-07-19 | $11.23 | $15.56 | 690,100 | — | — |
| 2019-07-18 | $11.37 | $15.76 | 577,600 | — | — |
| 2019-07-17 | $11.50 | $15.94 | 802,600 | — | — |
| 2019-07-16 | $11.54 | $15.99 | 361,200 | — | — |
| 2019-07-15 | $11.46 | $15.88 | 462,800 | — | — |
| 2019-07-12 | $11.49 | $15.92 | 495,500 | — | — |
| 2019-07-11 | $11.42 | $15.83 | 814,300 | — | — |
| 2019-07-10 | $11.58 | $16.05 | 771,400 | — | — |
| 2019-07-09 | $11.51 | $15.95 | 1,466,200 | — | — |
| 2019-07-08 | $11.53 | $15.98 | 383,900 | — | — |
| 2019-07-05 | $11.63 | $16.12 | 245,800 | — | — |
| 2019-07-03 | $11.65 | $16.14 | 214,700 | — | — |
| 2019-07-02 | $11.50 | $15.94 | 435,900 | — | — |
| 2019-07-01 | $11.39 | $15.78 | 380,600 | — | — |
| 2019-06-28 | $11.47 | $15.89 | 1,086,700 | — | — |
| 2019-06-27 | $11.45 | $15.87 | 1,137,300 | — | — |
| 2019-06-26 | $11.15 | $15.45 | 580,600 | — | — |
| 2019-06-25 | $11.17 | $15.48 | 697,600 | — | — |
| 2019-06-24 | $11.31 | $15.67 | 458,700 | — | — |
| 2019-06-21 | $11.43 | $15.84 | 794,400 | — | — |
| 2019-06-20 | $11.66 | $16.16 | 627,000 | — | — |
| 2019-06-19 | $11.65 | $16.14 | 667,700 | — | — |
| 2019-06-18 | $11.81 | $16.37 | 777,800 | — | — |
| 2019-06-17 | $11.80 | $16.35 | 763,500 | — | — |
| 2019-06-14 | $11.65 | $16.14 | 516,600 | — | — |
| 2019-06-13 | $11.71 | $16.23 | 362,700 | — | — |
| 2019-06-12 | $11.67 | $16.17 | 424,100 | — | — |
| 2019-06-11 | $11.74 | $16.27 | 432,100 | — | — |
| 2019-06-10 | $11.73 | $16.25 | 306,400 | — | — |
| 2019-06-07 | $11.60 | $16.07 | 379,500 | — | — |
| 2019-06-06 | $11.45 | $15.87 | 367,000 | — | — |
| 2019-06-05 | $11.59 | $16.06 | 428,100 | — | — |
| 2019-06-04 | $11.54 | $15.99 | 438,700 | — | — |
| 2019-06-03 | $11.48 | $15.91 | 626,500 | — | — |
| 2019-05-31 | $11.43 | $15.84 | 540,200 | — | — |
| 2019-05-30 | $11.62 | $16.10 | 379,400 | — | — |
| 2019-05-29 | $11.74 | $16.27 | 495,700 | — | — |
| 2019-05-28 | $11.84 | $16.41 | 460,700 | — | — |
| 2019-05-24 | $12.00 | $16.63 | 358,100 | — | — |
| 2019-05-23 | $11.97 | $16.59 | 479,700 | — | — |
| 2019-05-22 | $12.00 | $16.63 | 218,700 | — | — |
| 2019-05-21 | $12.10 | $16.77 | 400,900 | — | — |
| 2019-05-20 | $11.94 | $16.55 | 302,900 | — | — |
| 2019-05-17 | $12.11 | $16.78 | 725,700 | — | — |
| 2019-05-16 | $12.25 | $16.98 | 390,200 | — | — |
| 2019-05-15 | $12.50 | $17.07 | 463,900 | — | — |
| 2019-05-14 | $12.27 | $16.76 | 503,700 | — | — |
| 2019-05-13 | $12.22 | $16.69 | 407,700 | — | — |
| 2019-05-10 | $12.44 | $16.99 | 424,900 | — | — |
| 2019-05-09 | $12.41 | $16.95 | 491,600 | — | — |
| 2019-05-08 | $12.29 | $16.79 | 452,100 | — | — |
| 2019-05-07 | $12.45 | $17.00 | 723,500 | — | — |
| 2019-05-06 | $12.56 | $17.15 | 680,500 | — | — |
| 2019-05-03 | $12.42 | $16.96 | 655,800 | — | — |
| 2019-05-02 | $12.29 | $16.79 | 1,147,200 | — | — |
| 2019-05-01 | $11.64 | $15.90 | 1,140,300 | — | — |
| 2019-04-30 | $11.61 | $15.86 | 790,700 | — | — |
| 2019-04-29 | $11.59 | $15.83 | 443,900 | — | — |
| 2019-04-26 | $11.68 | $15.95 | 448,200 | — | — |
| 2019-04-25 | $11.50 | $15.71 | 383,400 | — | — |
| 2019-04-24 | $11.58 | $15.82 | 252,900 | — | — |
| 2019-04-23 | $11.55 | $15.77 | 771,400 | — | — |
| 2019-04-22 | $11.37 | $15.53 | 803,900 | — | — |
| 2019-04-18 | $11.70 | $15.98 | 569,300 | — | — |
| 2019-04-17 | $11.63 | $15.88 | 379,600 | — | — |
| 2019-04-16 | $11.65 | $15.91 | 296,400 | — | — |
| 2019-04-15 | $11.70 | $15.98 | 298,800 | — | — |
| 2019-04-12 | $11.74 | $16.03 | 244,400 | — | — |
| 2019-04-11 | $11.68 | $15.95 | 271,700 | — | — |
| 2019-04-10 | $11.81 | $16.13 | 516,200 | — | — |
| 2019-04-09 | $11.57 | $15.80 | 418,900 | — | — |
| 2019-04-08 | $11.79 | $16.10 | 463,600 | — | — |
| 2019-04-05 | $11.97 | $16.35 | 462,600 | — | — |
| 2019-04-04 | $11.79 | $16.10 | 473,900 | — | — |
| 2019-04-03 | $11.65 | $15.91 | 471,000 | — | — |
| 2019-04-02 | $11.63 | $15.88 | 538,800 | — | — |
| 2019-04-01 | $11.59 | $15.83 | 482,500 | — | — |
| 2019-03-29 | $11.41 | $15.58 | 617,200 | — | — |
| 2019-03-28 | $11.56 | $15.79 | 712,600 | — | — |
| 2019-03-27 | $11.43 | $15.61 | 1,078,900 | — | — |
| 2019-03-26 | $11.14 | $15.21 | 814,400 | — | — |
| 2019-03-25 | $10.99 | $15.01 | 498,100 | — | — |
| 2019-03-22 | $10.99 | $15.01 | 464,600 | — | — |
| 2019-03-21 | $11.35 | $15.50 | 1,311,400 | — | — |
| 2019-03-20 | $11.11 | $15.17 | 409,000 | — | — |
| 2019-03-19 | $11.22 | $15.32 | 341,400 | — | — |
| 2019-03-18 | $11.39 | $15.56 | 727,300 | — | — |
| 2019-03-15 | $11.21 | $15.31 | 844,600 | — | — |
| 2019-03-14 | $11.38 | $15.54 | 689,000 | — | — |
| 2019-03-13 | $11.38 | $15.54 | 556,700 | — | — |
| 2019-03-12 | $11.26 | $15.38 | 766,600 | — | — |
| 2019-03-11 | $11.53 | $15.75 | 595,400 | — | — |
| 2019-03-08 | $11.29 | $15.42 | 424,200 | — | — |
| 2019-03-07 | $11.32 | $15.46 | 564,900 | — | — |
| 2019-03-06 | $11.46 | $15.65 | 333,800 | — | — |
| 2019-03-05 | $11.55 | $15.77 | 309,100 | — | — |
| 2019-03-04 | $11.49 | $15.69 | 472,500 | — | — |
| 2019-03-01 | $11.36 | $15.52 | 747,000 | — | — |
| 2019-02-28 | $11.39 | $15.56 | 1,040,000 | — | — |
| 2019-02-27 | $11.76 | $16.06 | 974,600 | — | — |
| 2019-02-26 | $11.51 | $15.72 | 413,900 | — | — |
| 2019-02-25 | $11.67 | $15.94 | 597,100 | — | — |
| 2019-02-22 | $11.93 | $16.29 | 658,500 | — | — |
| 2019-02-21 | $11.70 | $15.98 | 507,300 | — | — |
| 2019-02-20 | $11.62 | $15.87 | 697,400 | — | — |
| 2019-02-19 | $11.38 | $15.54 | 414,100 | — | — |
| 2019-02-15 | $11.37 | $15.53 | 482,300 | — | — |
| 2019-02-14 | $11.19 | $15.28 | 632,100 | — | — |
| 2019-02-13 | $11.18 | $15.27 | 495,300 | — | — |
| 2019-02-12 | $11.09 | $14.90 | 503,200 | — | — |
| 2019-02-11 | $11.24 | $15.10 | 486,800 | — | — |
| 2019-02-08 | $11.07 | $14.87 | 380,700 | — | — |
| 2019-02-07 | $11.39 | $15.30 | 571,200 | — | — |
| 2019-02-06 | $11.39 | $15.30 | 351,100 | — | — |
| 2019-02-05 | $11.33 | $15.22 | 455,500 | — | — |
| 2019-02-04 | $11.28 | $15.16 | 496,200 | — | — |
| 2019-02-01 | $11.10 | $14.91 | 813,600 | — | — |
| 2019-01-31 | $11.17 | $15.01 | 782,500 | — | — |
| 2019-01-30 | $11.04 | $14.83 | 501,700 | — | — |
| 2019-01-29 | $10.91 | $14.66 | 833,700 | — | — |
| 2019-01-28 | $10.92 | $14.67 | 458,400 | — | — |
| 2019-01-25 | $10.75 | $14.44 | 391,100 | — | — |
| 2019-01-24 | $10.55 | $14.18 | 596,500 | — | — |
| 2019-01-23 | $10.56 | $14.19 | 725,600 | — | — |
| 2019-01-22 | $10.79 | $14.50 | 675,200 | — | — |
| 2019-01-18 | $10.86 | $14.59 | 701,000 | — | — |
| 2019-01-17 | $10.73 | $14.42 | 583,400 | — | — |
| 2019-01-16 | $10.64 | $14.30 | 451,100 | — | — |
| 2019-01-15 | $10.53 | $14.15 | 458,000 | — | — |
| 2019-01-14 | $10.55 | $14.18 | 624,200 | — | — |
| 2019-01-11 | $10.45 | $14.04 | 642,300 | — | — |
| 2019-01-10 | $10.39 | $13.96 | 830,200 | — | — |
| 2019-01-09 | $10.46 | $14.05 | 760,600 | — | — |
| 2019-01-08 | $10.22 | $13.73 | 1,040,900 | — | — |
| 2019-01-07 | $10.03 | $13.48 | 1,330,100 | — | — |
| 2019-01-04 | $10.00 | $13.44 | 833,900 | — | — |
| 2019-01-03 | $9.56 | $12.84 | 692,700 | — | — |
| 2019-01-02 | $9.68 | $13.01 | 718,600 | — | — |