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
- 2010-02-03 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 | $13.31 | $13.31 | 1,156,900 | — | — |
| 2019-12-30 | $13.34 | $13.34 | 1,193,400 | — | — |
| 2019-12-27 | $13.47 | $13.47 | 2,053,400 | — | — |
| 2019-12-26 | $13.97 | $13.97 | 915,200 | — | — |
| 2019-12-24 | $14.00 | $14.00 | 523,700 | — | — |
| 2019-12-23 | $13.92 | $13.92 | 1,967,900 | — | — |
| 2019-12-20 | $13.66 | $13.66 | 2,794,600 | — | — |
| 2019-12-19 | $13.51 | $13.51 | 1,482,100 | — | — |
| 2019-12-18 | $13.16 | $13.16 | 2,134,200 | — | — |
| 2019-12-17 | $13.01 | $13.01 | 837,200 | — | — |
| 2019-12-16 | $12.94 | $12.94 | 1,727,900 | — | — |
| 2019-12-13 | $12.79 | $12.79 | 1,244,200 | — | — |
| 2019-12-12 | $12.62 | $12.62 | 1,680,000 | — | — |
| 2019-12-11 | $12.39 | $12.39 | 1,890,900 | — | — |
| 2019-12-10 | $12.45 | $12.45 | 2,089,900 | — | — |
| 2019-12-09 | $12.33 | $12.33 | 1,200,500 | — | — |
| 2019-12-06 | $12.48 | $12.48 | 1,534,100 | — | — |
| 2019-12-05 | $12.33 | $12.33 | 1,253,800 | — | — |
| 2019-12-04 | $12.30 | $12.30 | 1,344,100 | — | — |
| 2019-12-03 | $12.07 | $12.07 | 2,663,300 | — | — |
| 2019-12-02 | $11.87 | $11.87 | 2,349,900 | — | — |
| 2019-11-29 | $12.02 | $12.02 | 823,300 | — | — |
| 2019-11-27 | $12.17 | $12.17 | 1,360,300 | — | — |
| 2019-11-26 | $12.16 | $12.16 | 1,111,500 | — | — |
| 2019-11-25 | $12.20 | $12.20 | 2,121,300 | — | — |
| 2019-11-22 | $11.92 | $11.92 | 1,270,200 | — | — |
| 2019-11-21 | $11.95 | $11.95 | 1,514,100 | — | — |
| 2019-11-20 | $11.80 | $11.80 | 2,094,800 | — | — |
| 2019-11-19 | $11.50 | $11.50 | 2,114,800 | — | — |
| 2019-11-18 | $11.45 | $11.45 | 1,978,300 | — | — |
| 2019-11-15 | $11.48 | $11.48 | 3,054,300 | — | — |
| 2019-11-14 | $11.60 | $11.60 | 837,400 | — | — |
| 2019-11-13 | $11.38 | $11.38 | 1,200,700 | — | — |
| 2019-11-12 | $11.35 | $11.35 | 1,296,900 | — | — |
| 2019-11-11 | $11.11 | $11.11 | 901,800 | — | — |
| 2019-11-08 | $11.02 | $11.02 | 1,015,900 | — | — |
| 2019-11-07 | $10.89 | $10.89 | 803,500 | — | — |
| 2019-11-06 | $10.85 | $10.85 | 1,069,300 | — | — |
| 2019-11-05 | $10.93 | $10.93 | 1,638,800 | — | — |
| 2019-11-04 | $10.97 | $10.97 | 1,927,100 | — | — |
| 2019-11-01 | $10.37 | $10.37 | 2,677,500 | — | — |
| 2019-10-31 | $10.04 | $10.04 | 3,572,900 | — | — |
| 2019-10-30 | $9.43 | $9.43 | 1,427,400 | — | — |
| 2019-10-29 | $9.65 | $9.65 | 1,516,900 | — | — |
| 2019-10-28 | $9.39 | $9.39 | 803,700 | — | — |
| 2019-10-25 | $9.15 | $9.15 | 1,542,900 | — | — |
| 2019-10-24 | $9.05 | $9.05 | 769,700 | — | — |
| 2019-10-23 | $9.20 | $9.20 | 1,218,900 | — | — |
| 2019-10-22 | $9.01 | $9.01 | 565,700 | — | — |
| 2019-10-21 | $8.88 | $8.88 | 755,000 | — | — |
| 2019-10-18 | $8.74 | $8.74 | 685,600 | — | — |
| 2019-10-17 | $9.06 | $9.06 | 655,100 | — | — |
| 2019-10-16 | $8.93 | $8.93 | 1,057,700 | — | — |
| 2019-10-15 | $9.03 | $9.03 | 772,500 | — | — |
| 2019-10-14 | $8.70 | $8.70 | 621,400 | — | — |
| 2019-10-11 | $8.81 | $8.81 | 1,160,800 | — | — |
| 2019-10-10 | $8.57 | $8.57 | 1,064,300 | — | — |
| 2019-10-09 | $8.46 | $8.46 | 662,100 | — | — |
| 2019-10-08 | $8.48 | $8.48 | 1,096,400 | — | — |
| 2019-10-07 | $8.56 | $8.56 | 1,041,100 | — | — |
| 2019-10-04 | $8.65 | $8.65 | 1,311,800 | — | — |
| 2019-10-03 | $8.39 | $8.39 | 2,084,400 | — | — |
| 2019-10-02 | $8.22 | $8.22 | 2,544,700 | — | — |
| 2019-10-01 | $8.22 | $8.22 | 1,781,800 | — | — |
| 2019-09-30 | $8.59 | $8.59 | 1,044,200 | — | — |
| 2019-09-27 | $8.75 | $8.75 | 1,724,300 | — | — |
| 2019-09-26 | $8.64 | $8.64 | 1,493,300 | — | — |
| 2019-09-25 | $8.79 | $8.79 | 2,955,400 | — | — |
| 2019-09-24 | $9.04 | $9.04 | 1,580,000 | — | — |
| 2019-09-23 | $9.55 | $9.55 | 1,429,300 | — | — |
| 2019-09-20 | $9.47 | $9.47 | 2,503,700 | — | — |
| 2019-09-19 | $9.59 | $9.59 | 1,646,800 | — | — |
| 2019-09-18 | $9.62 | $9.62 | 3,113,200 | — | — |
| 2019-09-17 | $9.52 | $9.52 | 1,982,600 | — | — |
| 2019-09-16 | $9.65 | $9.65 | 1,775,000 | — | — |
| 2019-09-13 | $9.60 | $9.60 | 2,595,800 | — | — |
| 2019-09-12 | $9.65 | $9.65 | 3,524,100 | — | — |
| 2019-09-11 | $9.65 | $9.65 | 4,447,300 | — | — |
| 2019-09-10 | $9.42 | $9.42 | 3,635,400 | — | — |
| 2019-09-09 | $8.88 | $8.88 | 3,403,900 | — | — |
| 2019-09-06 | $8.90 | $8.90 | 2,906,200 | — | — |
| 2019-09-05 | $9.33 | $9.33 | 1,067,700 | — | — |
| 2019-09-04 | $9.33 | $9.33 | 2,535,900 | — | — |
| 2019-09-03 | $9.27 | $9.27 | 1,586,400 | — | — |
| 2019-08-30 | $9.31 | $9.31 | 1,892,900 | — | — |
| 2019-08-29 | $9.32 | $9.32 | 1,105,700 | — | — |
| 2019-08-28 | $9.18 | $9.18 | 1,666,600 | — | — |
| 2019-08-27 | $8.83 | $8.83 | 1,439,500 | — | — |
| 2019-08-26 | $8.89 | $8.89 | 1,498,100 | — | — |
| 2019-08-23 | $8.72 | $8.72 | 1,569,600 | — | — |
| 2019-08-22 | $8.86 | $8.86 | 1,582,100 | — | — |
| 2019-08-21 | $8.98 | $8.98 | 868,100 | — | — |
| 2019-08-20 | $8.82 | $8.82 | 949,300 | — | — |
| 2019-08-19 | $8.98 | $8.98 | 1,488,600 | — | — |
| 2019-08-16 | $8.77 | $8.77 | 1,911,400 | — | — |
| 2019-08-15 | $8.97 | $8.97 | 1,376,700 | — | — |
| 2019-08-14 | $9.12 | $9.12 | 1,946,800 | — | — |
| 2019-08-13 | $9.44 | $9.44 | 2,641,100 | — | — |
| 2019-08-12 | $9.09 | $9.09 | 3,200,300 | — | — |
| 2019-08-09 | $9.46 | $9.46 | 4,374,600 | — | — |
| 2019-08-08 | $9.58 | $9.58 | 11,385,000 | — | — |
| 2019-08-07 | $9.74 | $9.74 | 2,624,700 | — | — |
| 2019-08-06 | $10.27 | $10.27 | 1,130,000 | — | — |
| 2019-08-05 | $10.00 | $10.00 | 1,128,000 | — | — |
| 2019-08-02 | $10.28 | $10.28 | 1,078,900 | — | — |
| 2019-08-01 | $10.31 | $10.31 | 1,690,700 | — | — |
| 2019-07-31 | $10.63 | $10.63 | 4,576,600 | — | — |
| 2019-07-30 | $10.53 | $10.53 | 1,407,400 | — | — |
| 2019-07-29 | $10.36 | $10.36 | 1,029,300 | — | — |
| 2019-07-26 | $10.41 | $10.41 | 1,232,000 | — | — |
| 2019-07-25 | $9.85 | $9.85 | 1,450,300 | — | — |
| 2019-07-24 | $10.66 | $10.66 | 1,528,100 | — | — |
| 2019-07-23 | $10.92 | $10.92 | 1,499,100 | — | — |
| 2019-07-22 | $10.96 | $10.96 | 918,400 | — | — |
| 2019-07-19 | $10.72 | $10.72 | 967,400 | — | — |
| 2019-07-18 | $10.66 | $10.66 | 772,100 | — | — |
| 2019-07-17 | $10.60 | $10.60 | 907,400 | — | — |
| 2019-07-16 | $10.44 | $10.44 | 1,235,400 | — | — |
| 2019-07-15 | $10.39 | $10.39 | 599,300 | — | — |
| 2019-07-12 | $10.46 | $10.46 | 876,200 | — | — |
| 2019-07-11 | $10.47 | $10.47 | 886,800 | — | — |
| 2019-07-10 | $10.57 | $10.57 | 886,200 | — | — |
| 2019-07-09 | $10.36 | $10.36 | 1,231,100 | — | — |
| 2019-07-08 | $10.18 | $10.18 | 1,615,600 | — | — |
| 2019-07-05 | $10.46 | $10.46 | 977,400 | — | — |
| 2019-07-03 | $10.75 | $10.75 | 498,300 | — | — |
| 2019-07-02 | $10.61 | $10.61 | 1,259,700 | — | — |
| 2019-07-01 | $10.79 | $10.79 | 1,147,400 | — | — |
| 2019-06-28 | $10.94 | $10.94 | 3,559,800 | — | — |
| 2019-06-27 | $10.81 | $10.81 | 1,321,000 | — | — |
| 2019-06-26 | $10.43 | $10.43 | 2,554,400 | — | — |
| 2019-06-25 | $10.39 | $10.39 | 1,222,100 | — | — |
| 2019-06-24 | $10.28 | $10.28 | 1,152,200 | — | — |
| 2019-06-21 | $10.95 | $10.95 | 1,389,200 | — | — |
| 2019-06-20 | $11.27 | $11.27 | 986,000 | — | — |
| 2019-06-19 | $11.56 | $11.56 | 2,353,600 | — | — |
| 2019-06-18 | $11.50 | $11.50 | 913,900 | — | — |
| 2019-06-17 | $10.64 | $10.64 | 1,019,100 | — | — |
| 2019-06-14 | $10.37 | $10.37 | 733,000 | — | — |
| 2019-06-13 | $10.97 | $10.97 | 1,585,000 | — | — |
| 2019-06-12 | $10.93 | $10.93 | 548,300 | — | — |
| 2019-06-11 | $11.12 | $11.12 | 1,046,700 | — | — |
| 2019-06-10 | $11.17 | $11.17 | 1,033,300 | — | — |
| 2019-06-07 | $11.05 | $11.05 | 713,700 | — | — |
| 2019-06-06 | $10.88 | $10.88 | 794,300 | — | — |
| 2019-06-05 | $11.17 | $11.17 | 651,700 | — | — |
| 2019-06-04 | $11.29 | $11.29 | 1,902,600 | — | — |
| 2019-06-03 | $11.42 | $11.42 | 1,788,300 | — | — |
| 2019-05-31 | $10.93 | $10.93 | 946,000 | — | — |
| 2019-05-30 | $10.98 | $10.98 | 761,000 | — | — |
| 2019-05-29 | $10.76 | $10.76 | 963,700 | — | — |
| 2019-05-28 | $10.84 | $10.84 | 846,700 | — | — |
| 2019-05-24 | $11.08 | $11.08 | 917,100 | — | — |
| 2019-05-23 | $11.08 | $11.08 | 1,044,000 | — | — |
| 2019-05-22 | $11.32 | $11.32 | 991,600 | — | — |
| 2019-05-21 | $11.51 | $11.51 | 1,250,100 | — | — |
| 2019-05-20 | $11.15 | $11.15 | 1,777,400 | — | — |
| 2019-05-17 | $11.26 | $11.26 | 5,660,900 | — | — |
| 2019-05-16 | $9.90 | $9.90 | 1,397,200 | — | — |
| 2019-05-15 | $9.80 | $9.80 | 2,300,200 | — | — |
| 2019-05-14 | $9.80 | $9.80 | 2,779,900 | — | — |
| 2019-05-13 | $9.80 | $9.80 | 2,360,200 | — | — |
| 2019-05-10 | $10.59 | $10.59 | 1,178,300 | — | — |
| 2019-05-09 | $10.75 | $10.75 | 921,000 | — | — |
| 2019-05-08 | $10.63 | $10.63 | 1,124,400 | — | — |
| 2019-05-07 | $10.33 | $10.33 | 1,765,000 | — | — |
| 2019-05-06 | $10.62 | $10.62 | 1,324,300 | — | — |
| 2019-05-03 | $10.61 | $10.61 | 2,084,100 | — | — |
| 2019-05-02 | $10.27 | $10.27 | 3,182,700 | — | — |
| 2019-05-01 | $11.78 | $11.78 | 1,372,800 | — | — |
| 2019-04-30 | $11.89 | $11.89 | 1,606,500 | — | — |
| 2019-04-29 | $12.49 | $12.49 | 1,527,200 | — | — |
| 2019-04-26 | $12.20 | $12.20 | 1,049,200 | — | — |
| 2019-04-25 | $12.10 | $12.10 | 688,100 | — | — |
| 2019-04-24 | $11.94 | $11.94 | 997,400 | — | — |
| 2019-04-23 | $12.00 | $12.00 | 1,052,200 | — | — |
| 2019-04-22 | $11.44 | $11.44 | 937,600 | — | — |
| 2019-04-18 | $11.24 | $11.24 | 904,700 | — | — |
| 2019-04-17 | $11.13 | $11.13 | 2,141,200 | — | — |
| 2019-04-16 | $11.34 | $11.34 | 683,000 | — | — |
| 2019-04-15 | $11.40 | $11.40 | 1,072,800 | — | — |
| 2019-04-12 | $11.48 | $11.48 | 927,100 | — | — |
| 2019-04-11 | $11.78 | $11.78 | 907,100 | — | — |
| 2019-04-10 | $12.15 | $12.15 | 894,300 | — | — |
| 2019-04-09 | $12.04 | $12.04 | 1,822,100 | — | — |
| 2019-04-08 | $12.10 | $12.10 | 1,565,800 | — | — |
| 2019-04-05 | $12.89 | $12.89 | 1,206,000 | — | — |
| 2019-04-04 | $12.66 | $12.66 | 1,663,800 | — | — |
| 2019-04-03 | $12.53 | $12.53 | 1,097,800 | — | — |
| 2019-04-02 | $12.31 | $12.31 | 2,355,100 | — | — |
| 2019-04-01 | $11.74 | $11.74 | 1,454,053 | — | — |
| 2019-03-29 | $11.33 | $11.33 | 1,506,947 | — | — |
| 2019-03-28 | $10.65 | $10.65 | 1,460,740 | — | — |
| 2019-03-27 | $10.69 | $10.69 | 1,560,439 | — | — |
| 2019-03-26 | $11.13 | $11.13 | 1,631,004 | — | — |
| 2019-03-25 | $11.52 | $11.52 | 1,350,295 | — | — |
| 2019-03-22 | $11.41 | $11.41 | 1,731,419 | — | — |
| 2019-03-21 | $11.82 | $11.82 | 1,126,181 | — | — |
| 2019-03-20 | $11.47 | $11.47 | 776,697 | — | — |
| 2019-03-19 | $11.42 | $11.42 | 1,499,664 | — | — |
| 2019-03-18 | $11.22 | $11.22 | 4,655,884 | — | — |
| 2019-03-15 | $11.41 | $11.41 | 2,226,929 | — | — |
| 2019-03-14 | $11.62 | $11.62 | 1,157,941 | — | — |
| 2019-03-13 | $11.57 | $11.57 | 1,592,199 | — | — |
| 2019-03-12 | $11.42 | $11.42 | 1,055,735 | — | — |
| 2019-03-11 | $11.44 | $11.44 | 1,469,695 | — | — |
| 2019-03-08 | $11.13 | $11.13 | 1,244,864 | — | — |
| 2019-03-07 | $11.26 | $11.26 | 2,077,560 | — | — |
| 2019-03-06 | $11.10 | $11.10 | 1,892,490 | — | — |
| 2019-03-05 | $11.83 | $11.83 | 1,357,220 | — | — |
| 2019-03-04 | $12.04 | $12.04 | 1,268,625 | — | — |
| 2019-03-01 | $12.40 | $12.40 | 1,039,019 | — | — |
| 2019-02-28 | $11.93 | $11.93 | 991,975 | — | — |
| 2019-02-27 | $12.08 | $12.08 | 1,183,373 | — | — |
| 2019-02-26 | $11.79 | $11.79 | 1,536,439 | — | — |
| 2019-02-25 | $12.15 | $12.15 | 1,048,571 | — | — |
| 2019-02-22 | $11.93 | $11.93 | 1,349,578 | — | — |
| 2019-02-21 | $11.88 | $11.88 | 864,934 | — | — |
| 2019-02-20 | $11.98 | $11.98 | 2,058,695 | — | — |
| 2019-02-19 | $12.24 | $12.24 | 2,230,989 | — | — |
| 2019-02-15 | $12.73 | $12.73 | 2,693,186 | — | — |
| 2019-02-14 | $11.66 | $11.66 | 2,128,544 | — | — |
| 2019-02-13 | $12.35 | $12.35 | 5,678,425 | — | — |
| 2019-02-12 | $11.06 | $11.06 | 5,389,716 | — | — |
| 2019-02-11 | $11.35 | $11.35 | 3,484,211 | — | — |
| 2019-02-08 | $11.62 | $11.62 | 742,071 | — | — |
| 2019-02-07 | $11.54 | $11.54 | 2,252,481 | — | — |
| 2019-02-06 | $11.42 | $11.42 | 1,348,026 | — | — |
| 2019-02-05 | $11.42 | $11.42 | 1,331,310 | — | — |
| 2019-02-04 | $11.39 | $11.39 | 1,266,595 | — | — |
| 2019-02-01 | $11.29 | $11.29 | 1,758,046 | — | — |
| 2019-01-31 | $11.44 | $11.44 | 1,906,937 | — | — |
| 2019-01-30 | $11.14 | $11.14 | 1,801,149 | — | — |
| 2019-01-29 | $10.80 | $10.80 | 1,587,662 | — | — |
| 2019-01-28 | $10.40 | $10.40 | 1,618,109 | — | — |
| 2019-01-25 | $10.76 | $10.76 | 2,931,389 | — | — |
| 2019-01-24 | $10.46 | $10.46 | 2,557,429 | — | — |
| 2019-01-23 | $10.40 | $10.40 | 1,656,436 | — | — |
| 2019-01-22 | $10.65 | $10.65 | 1,624,556 | — | — |
| 2019-01-18 | $10.81 | $10.81 | 1,937,026 | — | — |
| 2019-01-17 | $10.98 | $10.98 | 953,051 | — | — |
| 2019-01-16 | $11.22 | $11.22 | 1,819,417 | — | — |
| 2019-01-15 | $10.91 | $10.91 | 2,512,654 | — | — |
| 2019-01-14 | $10.28 | $10.28 | 1,351,130 | — | — |
| 2019-01-11 | $10.63 | $10.63 | 970,006 | — | — |
| 2019-01-10 | $10.52 | $10.52 | 2,024,427 | — | — |
| 2019-01-09 | $10.32 | $10.32 | 1,697,032 | — | — |
| 2019-01-08 | $9.99 | $9.99 | 2,344,061 | — | — |
| 2019-01-07 | $9.68 | $9.68 | 1,551,961 | — | — |
| 2019-01-04 | $9.21 | $9.21 | 2,013,203 | — | — |
| 2019-01-03 | $8.27 | $8.27 | 1,512,201 | — | — |
| 2019-01-02 | $8.69 | $8.69 | 1,208,567 | — | — |