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
- 1996-04-02 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 | $11.13 | $11.13 | 22,500 | — | — |
| 2019-12-30 | $11.06 | $11.06 | 11,600 | — | — |
| 2019-12-27 | $11.18 | $11.18 | 19,300 | — | — |
| 2019-12-26 | $11.32 | $11.32 | 16,200 | — | — |
| 2019-12-24 | $11.50 | $11.50 | 14,100 | — | — |
| 2019-12-23 | $11.41 | $11.41 | 21,700 | — | — |
| 2019-12-20 | $11.44 | $11.44 | 104,200 | — | — |
| 2019-12-19 | $11.25 | $11.25 | 110,600 | — | — |
| 2019-12-18 | $11.15 | $11.15 | 16,400 | — | — |
| 2019-12-17 | $11.16 | $11.16 | 27,200 | — | — |
| 2019-12-16 | $11.25 | $11.25 | 15,700 | — | — |
| 2019-12-13 | $11.38 | $11.38 | 38,500 | — | — |
| 2019-12-12 | $11.39 | $11.39 | 33,600 | — | — |
| 2019-12-11 | $11.38 | $11.38 | 26,600 | — | — |
| 2019-12-10 | $11.36 | $11.36 | 28,400 | — | — |
| 2019-12-09 | $11.23 | $11.23 | 23,100 | — | — |
| 2019-12-06 | $11.52 | $11.52 | 52,000 | — | — |
| 2019-12-05 | $11.24 | $11.24 | 17,100 | — | — |
| 2019-12-04 | $11.35 | $11.35 | 36,800 | — | — |
| 2019-12-03 | $11.25 | $11.25 | 35,200 | — | — |
| 2019-12-02 | $11.46 | $11.46 | 35,200 | — | — |
| 2019-11-29 | $11.45 | $11.45 | 18,600 | — | — |
| 2019-11-27 | $11.54 | $11.54 | 57,900 | — | — |
| 2019-11-26 | $11.50 | $11.50 | 63,500 | — | — |
| 2019-11-25 | $11.18 | $11.18 | 153,300 | — | — |
| 2019-11-22 | $11.00 | $11.00 | 39,700 | — | — |
| 2019-11-21 | $10.96 | $10.96 | 74,400 | — | — |
| 2019-11-20 | $10.90 | $10.90 | 119,400 | — | — |
| 2019-11-19 | $10.96 | $10.96 | 32,100 | — | — |
| 2019-11-18 | $10.91 | $10.91 | 51,700 | — | — |
| 2019-11-15 | $10.89 | $10.89 | 68,800 | — | — |
| 2019-11-14 | $10.75 | $10.75 | 73,600 | — | — |
| 2019-11-13 | $10.45 | $10.45 | 26,800 | — | — |
| 2019-11-12 | $10.22 | $10.22 | 16,500 | — | — |
| 2019-11-11 | $9.99 | $9.99 | 19,300 | — | — |
| 2019-11-08 | $9.91 | $9.91 | 12,000 | — | — |
| 2019-11-07 | $9.92 | $9.92 | 20,800 | — | — |
| 2019-11-06 | $10.00 | $10.00 | 6,600 | — | — |
| 2019-11-05 | $10.12 | $10.12 | 12,900 | — | — |
| 2019-11-04 | $10.10 | $10.10 | 31,800 | — | — |
| 2019-11-01 | $10.10 | $10.10 | 42,400 | — | — |
| 2019-10-31 | $10.22 | $10.22 | 56,000 | — | — |
| 2019-10-30 | $10.08 | $10.08 | 10,700 | — | — |
| 2019-10-29 | $10.26 | $10.26 | 44,900 | — | — |
| 2019-10-28 | $10.22 | $10.22 | 14,800 | — | — |
| 2019-10-25 | $9.91 | $9.91 | 11,300 | — | — |
| 2019-10-24 | $9.80 | $9.80 | 12,100 | — | — |
| 2019-10-23 | $9.91 | $9.91 | 12,500 | — | — |
| 2019-10-22 | $9.99 | $9.99 | 11,700 | — | — |
| 2019-10-21 | $10.22 | $10.22 | 23,800 | — | — |
| 2019-10-18 | $9.99 | $9.99 | 25,300 | — | — |
| 2019-10-17 | $10.16 | $10.16 | 21,100 | — | — |
| 2019-10-16 | $10.12 | $10.12 | 20,400 | — | — |
| 2019-10-15 | $10.00 | $10.00 | 22,800 | — | — |
| 2019-10-14 | $9.97 | $9.97 | 29,500 | — | — |
| 2019-10-11 | $9.81 | $9.81 | 44,100 | — | — |
| 2019-10-10 | $9.93 | $9.93 | 13,300 | — | — |
| 2019-10-09 | $9.91 | $9.91 | 19,200 | — | — |
| 2019-10-08 | $9.94 | $9.94 | 29,700 | — | — |
| 2019-10-07 | $9.82 | $9.82 | 39,700 | — | — |
| 2019-10-04 | $9.90 | $9.90 | 58,200 | — | — |
| 2019-10-03 | $9.43 | $9.43 | 67,500 | — | — |
| 2019-10-02 | $9.81 | $9.81 | 50,400 | — | — |
| 2019-10-01 | $9.99 | $9.99 | 45,800 | — | — |
| 2019-09-30 | $10.65 | $10.65 | 35,800 | — | — |
| 2019-09-27 | $10.84 | $10.84 | 17,500 | — | — |
| 2019-09-26 | $10.80 | $10.80 | 25,500 | — | — |
| 2019-09-25 | $10.91 | $10.91 | 16,100 | — | — |
| 2019-09-24 | $10.60 | $10.60 | 21,100 | — | — |
| 2019-09-23 | $10.68 | $10.68 | 28,000 | — | — |
| 2019-09-20 | $10.62 | $10.62 | 115,500 | — | — |
| 2019-09-19 | $10.31 | $10.31 | 20,300 | — | — |
| 2019-09-18 | $10.34 | $10.34 | 30,000 | — | — |
| 2019-09-17 | $10.25 | $10.25 | 30,600 | — | — |
| 2019-09-16 | $10.08 | $10.08 | 31,900 | — | — |
| 2019-09-13 | $10.43 | $10.43 | 34,700 | — | — |
| 2019-09-12 | $10.26 | $10.26 | 23,200 | — | — |
| 2019-09-11 | $10.30 | $10.30 | 37,200 | — | — |
| 2019-09-10 | $9.74 | $9.74 | 13,200 | — | — |
| 2019-09-09 | $9.59 | $9.59 | 23,900 | — | — |
| 2019-09-06 | $9.48 | $9.48 | 10,100 | — | — |
| 2019-09-05 | $9.62 | $9.62 | 16,200 | — | — |
| 2019-09-04 | $9.26 | $9.26 | 9,900 | — | — |
| 2019-09-03 | $9.24 | $9.24 | 24,200 | — | — |
| 2019-08-30 | $9.30 | $9.30 | 10,900 | — | — |
| 2019-08-29 | $9.25 | $9.25 | 22,200 | — | — |
| 2019-08-28 | $9.09 | $9.09 | 13,300 | — | — |
| 2019-08-27 | $9.21 | $9.21 | 26,700 | — | — |
| 2019-08-26 | $9.70 | $9.70 | 15,100 | — | — |
| 2019-08-23 | $9.25 | $9.25 | 79,500 | — | — |
| 2019-08-22 | $9.02 | $9.02 | 64,500 | — | — |
| 2019-08-21 | $9.05 | $9.05 | 59,100 | — | — |
| 2019-08-20 | $8.90 | $8.90 | 23,200 | — | — |
| 2019-08-19 | $9.02 | $9.02 | 93,400 | — | — |
| 2019-08-16 | $8.87 | $8.87 | 25,400 | — | — |
| 2019-08-15 | $8.94 | $8.94 | 59,500 | — | — |
| 2019-08-14 | $8.84 | $8.84 | 47,000 | — | — |
| 2019-08-13 | $8.99 | $8.99 | 31,000 | — | — |
| 2019-08-12 | $9.03 | $9.03 | 27,100 | — | — |
| 2019-08-09 | $9.02 | $9.02 | 14,200 | — | — |
| 2019-08-08 | $9.33 | $9.33 | 28,100 | — | — |
| 2019-08-07 | $9.30 | $9.30 | 21,400 | — | — |
| 2019-08-06 | $9.42 | $9.42 | 14,700 | — | — |
| 2019-08-05 | $9.33 | $9.33 | 27,000 | — | — |
| 2019-08-02 | $9.82 | $9.82 | 19,200 | — | — |
| 2019-08-01 | $10.10 | $10.10 | 23,400 | — | — |
| 2019-07-31 | $10.10 | $10.10 | 36,100 | — | — |
| 2019-07-30 | $10.11 | $10.11 | 26,100 | — | — |
| 2019-07-29 | $10.20 | $10.20 | 51,100 | — | — |
| 2019-07-26 | $10.22 | $10.22 | 18,100 | — | — |
| 2019-07-25 | $10.20 | $10.20 | 25,700 | — | — |
| 2019-07-24 | $10.56 | $10.56 | 24,200 | — | — |
| 2019-07-23 | $10.38 | $10.38 | 22,900 | — | — |
| 2019-07-22 | $10.30 | $10.30 | 42,700 | — | — |
| 2019-07-19 | $10.24 | $10.24 | 23,900 | — | — |
| 2019-07-18 | $10.23 | $10.23 | 19,300 | — | — |
| 2019-07-17 | $10.43 | $10.43 | 4,500 | — | — |
| 2019-07-16 | $10.58 | $10.58 | 16,500 | — | — |
| 2019-07-15 | $10.45 | $10.45 | 21,600 | — | — |
| 2019-07-12 | $10.39 | $10.39 | 26,300 | — | — |
| 2019-07-11 | $10.10 | $10.10 | 13,200 | — | — |
| 2019-07-10 | $10.10 | $10.10 | 16,500 | — | — |
| 2019-07-09 | $10.20 | $10.20 | 20,900 | — | — |
| 2019-07-08 | $10.64 | $10.64 | 12,900 | — | — |
| 2019-07-05 | $10.80 | $10.80 | 11,300 | — | — |
| 2019-07-03 | $10.82 | $10.82 | 6,400 | — | — |
| 2019-07-02 | $10.56 | $10.56 | 20,400 | — | — |
| 2019-07-01 | $10.60 | $10.60 | 63,100 | — | — |
| 2019-06-28 | $10.87 | $10.87 | 147,000 | — | — |
| 2019-06-27 | $10.33 | $10.33 | 22,100 | — | — |
| 2019-06-26 | $10.35 | $10.35 | 40,700 | — | — |
| 2019-06-25 | $10.29 | $10.29 | 47,500 | — | — |
| 2019-06-24 | $10.06 | $10.06 | 18,800 | — | — |
| 2019-06-21 | $10.40 | $10.40 | 37,400 | — | — |
| 2019-06-20 | $10.13 | $10.13 | 19,600 | — | — |
| 2019-06-19 | $10.23 | $10.23 | 31,500 | — | — |
| 2019-06-18 | $10.26 | $10.26 | 37,900 | — | — |
| 2019-06-17 | $10.00 | $10.00 | 13,800 | — | — |
| 2019-06-14 | $9.88 | $9.88 | 27,100 | — | — |
| 2019-06-13 | $9.83 | $9.83 | 38,000 | — | — |
| 2019-06-12 | $9.54 | $9.54 | 6,200 | — | — |
| 2019-06-11 | $9.50 | $9.50 | 11,900 | — | — |
| 2019-06-10 | $9.46 | $9.46 | 43,800 | — | — |
| 2019-06-07 | $9.54 | $9.54 | 19,100 | — | — |
| 2019-06-06 | $9.52 | $9.52 | 18,800 | — | — |
| 2019-06-05 | $9.33 | $9.33 | 18,800 | — | — |
| 2019-06-04 | $9.30 | $9.30 | 12,800 | — | — |
| 2019-06-03 | $9.27 | $9.27 | 29,900 | — | — |
| 2019-05-31 | $9.29 | $9.29 | 86,000 | — | — |
| 2019-05-30 | $9.21 | $9.21 | 17,600 | — | — |
| 2019-05-29 | $9.27 | $9.27 | 22,000 | — | — |
| 2019-05-28 | $9.48 | $9.48 | 57,200 | — | — |
| 2019-05-24 | $9.67 | $9.67 | 13,700 | — | — |
| 2019-05-23 | $9.71 | $9.71 | 20,500 | — | — |
| 2019-05-22 | $10.13 | $10.13 | 21,400 | — | — |
| 2019-05-21 | $10.31 | $10.31 | 23,700 | — | — |
| 2019-05-20 | $9.98 | $9.98 | 27,000 | — | — |
| 2019-05-17 | $9.91 | $9.91 | 62,700 | — | — |
| 2019-05-16 | $9.90 | $9.90 | 22,500 | — | — |
| 2019-05-15 | $9.96 | $9.96 | 13,700 | — | — |
| 2019-05-14 | $10.02 | $10.02 | 26,800 | — | — |
| 2019-05-13 | $9.76 | $9.76 | 51,500 | — | — |
| 2019-05-10 | $9.38 | $9.38 | 15,000 | — | — |
| 2019-05-09 | $9.50 | $9.50 | 11,000 | — | — |
| 2019-05-08 | $9.63 | $9.63 | 9,900 | — | — |
| 2019-05-07 | $9.55 | $9.55 | 20,800 | — | — |
| 2019-05-06 | $9.92 | $9.92 | 11,500 | — | — |
| 2019-05-03 | $9.99 | $9.99 | 17,200 | — | — |
| 2019-05-02 | $9.58 | $9.58 | 11,900 | — | — |
| 2019-05-01 | $9.75 | $9.75 | 82,500 | — | — |
| 2019-04-30 | $9.80 | $9.80 | 25,200 | — | — |
| 2019-04-29 | $9.86 | $9.86 | 6,400 | — | — |
| 2019-04-26 | $9.81 | $9.81 | 6,400 | — | — |
| 2019-04-25 | $9.75 | $9.75 | 5,800 | — | — |
| 2019-04-24 | $9.97 | $9.97 | 5,800 | — | — |
| 2019-04-23 | $10.01 | $10.01 | 22,800 | — | — |
| 2019-04-22 | $9.90 | $9.90 | 10,100 | — | — |
| 2019-04-18 | $9.99 | $9.99 | 13,500 | — | — |
| 2019-04-17 | $9.89 | $9.89 | 13,700 | — | — |
| 2019-04-16 | $9.80 | $9.80 | 44,300 | — | — |
| 2019-04-15 | $10.08 | $10.08 | 17,000 | — | — |
| 2019-04-12 | $10.06 | $10.06 | 12,900 | — | — |
| 2019-04-11 | $10.29 | $10.29 | 6,000 | — | — |
| 2019-04-10 | $10.38 | $10.38 | 14,000 | — | — |
| 2019-04-09 | $10.25 | $10.25 | 9,300 | — | — |
| 2019-04-08 | $10.33 | $10.33 | 8,400 | — | — |
| 2019-04-05 | $10.21 | $10.21 | 21,500 | — | — |
| 2019-04-04 | $10.05 | $10.05 | 29,800 | — | — |
| 2019-04-03 | $10.26 | $10.26 | 9,500 | — | — |
| 2019-04-02 | $10.06 | $10.06 | 27,100 | — | — |
| 2019-04-01 | $10.32 | $10.32 | 16,900 | — | — |
| 2019-03-29 | $10.19 | $10.19 | 17,700 | — | — |
| 2019-03-28 | $10.37 | $10.37 | 15,500 | — | — |
| 2019-03-27 | $10.20 | $10.20 | 18,800 | — | — |
| 2019-03-26 | $10.25 | $10.25 | 26,100 | — | — |
| 2019-03-25 | $10.07 | $10.07 | 13,400 | — | — |
| 2019-03-22 | $10.20 | $10.20 | 28,300 | — | — |
| 2019-03-21 | $10.69 | $10.69 | 53,900 | — | — |
| 2019-03-20 | $10.76 | $10.76 | 18,900 | — | — |
| 2019-03-19 | $10.79 | $10.79 | 15,900 | — | — |
| 2019-03-18 | $10.71 | $10.71 | 21,200 | — | — |
| 2019-03-15 | $10.59 | $10.59 | 105,300 | — | — |
| 2019-03-14 | $10.55 | $10.55 | 30,700 | — | — |
| 2019-03-13 | $10.67 | $10.67 | 18,000 | — | — |
| 2019-03-12 | $10.73 | $10.73 | 20,800 | — | — |
| 2019-03-11 | $10.67 | $10.67 | 40,100 | — | — |
| 2019-03-08 | $10.64 | $10.64 | 20,300 | — | — |
| 2019-03-07 | $10.60 | $10.60 | 42,100 | — | — |
| 2019-03-06 | $10.70 | $10.70 | 59,100 | — | — |
| 2019-03-05 | $10.52 | $10.52 | 59,200 | — | — |
| 2019-03-04 | $11.10 | $11.10 | 16,500 | — | — |
| 2019-03-01 | $11.22 | $11.22 | 68,500 | — | — |
| 2019-02-28 | $11.36 | $11.36 | 40,300 | — | — |
| 2019-02-27 | $11.42 | $11.42 | 20,400 | — | — |
| 2019-02-26 | $11.43 | $11.43 | 27,300 | — | — |
| 2019-02-25 | $11.43 | $11.43 | 24,900 | — | — |
| 2019-02-22 | $11.39 | $11.39 | 43,900 | — | — |
| 2019-02-21 | $11.49 | $11.49 | 35,000 | — | — |
| 2019-02-20 | $11.42 | $11.42 | 52,800 | — | — |
| 2019-02-19 | $11.60 | $11.60 | 123,100 | — | — |
| 2019-02-15 | $11.34 | $11.34 | 55,500 | — | — |
| 2019-02-14 | $11.08 | $11.08 | 25,000 | — | — |
| 2019-02-13 | $11.52 | $11.52 | 64,500 | — | — |
| 2019-02-12 | $11.60 | $11.60 | 86,000 | — | — |
| 2019-02-11 | $11.56 | $11.56 | 10,400 | — | — |
| 2019-02-08 | $11.51 | $11.51 | 14,700 | — | — |
| 2019-02-07 | $11.48 | $11.48 | 38,700 | — | — |
| 2019-02-06 | $11.47 | $11.47 | 65,900 | — | — |
| 2019-02-05 | $11.23 | $11.23 | 15,700 | — | — |
| 2019-02-04 | $11.24 | $11.24 | 23,200 | — | — |
| 2019-02-01 | $11.14 | $11.14 | 24,500 | — | — |
| 2019-01-31 | $11.18 | $11.18 | 33,400 | — | — |
| 2019-01-30 | $11.32 | $11.32 | 42,200 | — | — |
| 2019-01-29 | $10.71 | $10.71 | 17,600 | — | — |
| 2019-01-28 | $11.07 | $11.07 | 14,100 | — | — |
| 2019-01-25 | $11.45 | $11.45 | 72,300 | — | — |
| 2019-01-24 | $11.12 | $11.12 | 19,100 | — | — |
| 2019-01-23 | $10.98 | $10.98 | 10,700 | — | — |
| 2019-01-22 | $11.05 | $11.05 | 23,800 | — | — |
| 2019-01-18 | $11.20 | $11.20 | 77,500 | — | — |
| 2019-01-17 | $11.02 | $11.02 | 24,300 | — | — |
| 2019-01-16 | $10.95 | $10.95 | 11,600 | — | — |
| 2019-01-15 | $10.57 | $10.57 | 16,500 | — | — |
| 2019-01-14 | $10.86 | $10.86 | 10,500 | — | — |
| 2019-01-11 | $11.14 | $11.14 | 29,700 | — | — |
| 2019-01-10 | $11.03 | $11.03 | 14,000 | — | — |
| 2019-01-09 | $10.89 | $10.89 | 39,200 | — | — |
| 2019-01-08 | $10.80 | $10.80 | 219,000 | — | — |
| 2019-01-07 | $10.95 | $10.95 | 14,100 | — | — |
| 2019-01-04 | $10.73 | $10.73 | 15,700 | — | — |
| 2019-01-03 | $10.55 | $10.55 | 15,500 | — | — |
| 2019-01-02 | $10.36 | $10.36 | 5,500 | — | — |