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
- 2013-01-29 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 | $12.97 | $18.32 | 59,900 | — | — |
| 2019-12-30 | $12.88 | $18.19 | 56,200 | — | — |
| 2019-12-27 | $12.84 | $18.13 | 98,600 | — | — |
| 2019-12-26 | $12.83 | $18.12 | 51,900 | — | — |
| 2019-12-24 | $12.86 | $18.16 | 70,600 | — | — |
| 2019-12-23 | $12.80 | $18.07 | 103,700 | — | — |
| 2019-12-20 | $12.80 | $18.08 | 250,600 | — | — |
| 2019-12-19 | $12.71 | $17.95 | 73,800 | — | — |
| 2019-12-18 | $12.81 | $18.09 | 81,600 | — | — |
| 2019-12-17 | $12.89 | $18.13 | 73,800 | — | — |
| 2019-12-16 | $12.89 | $18.14 | 61,800 | — | — |
| 2019-12-13 | $12.86 | $18.10 | 95,500 | — | — |
| 2019-12-12 | $12.82 | $18.04 | 117,000 | — | — |
| 2019-12-11 | $12.86 | $18.10 | 127,100 | — | — |
| 2019-12-10 | $13.13 | $18.48 | 122,900 | — | — |
| 2019-12-09 | $13.25 | $18.65 | 134,600 | — | — |
| 2019-12-06 | $13.09 | $18.42 | 219,700 | — | — |
| 2019-12-05 | $12.78 | $17.98 | 71,000 | — | — |
| 2019-12-04 | $12.66 | $17.82 | 51,000 | — | — |
| 2019-12-03 | $12.63 | $17.78 | 78,700 | — | — |
| 2019-12-02 | $12.57 | $17.69 | 72,300 | — | — |
| 2019-11-29 | $12.68 | $17.85 | 54,700 | — | — |
| 2019-11-27 | $12.54 | $17.64 | 88,200 | — | — |
| 2019-11-26 | $12.38 | $17.42 | 204,500 | — | — |
| 2019-11-25 | $12.18 | $17.14 | 82,500 | — | — |
| 2019-11-22 | $12.10 | $17.03 | 77,800 | — | — |
| 2019-11-21 | $12.11 | $17.04 | 112,800 | — | — |
| 2019-11-20 | $12.14 | $17.09 | 111,400 | — | — |
| 2019-11-19 | $12.18 | $17.14 | 146,700 | — | — |
| 2019-11-18 | $11.96 | $16.83 | 127,600 | — | — |
| 2019-11-15 | $12.09 | $16.94 | 153,800 | — | — |
| 2019-11-14 | $12.14 | $17.02 | 113,800 | — | — |
| 2019-11-13 | $12.13 | $17.01 | 84,800 | — | — |
| 2019-11-12 | $12.08 | $16.94 | 61,200 | — | — |
| 2019-11-11 | $12.17 | $17.06 | 107,200 | — | — |
| 2019-11-08 | $12.10 | $16.97 | 96,100 | — | — |
| 2019-11-07 | $12.06 | $16.91 | 126,400 | — | — |
| 2019-11-06 | $11.99 | $16.81 | 72,100 | — | — |
| 2019-11-05 | $12.06 | $16.91 | 118,700 | — | — |
| 2019-11-04 | $12.04 | $16.88 | 77,000 | — | — |
| 2019-11-01 | $12.01 | $16.84 | 82,200 | — | — |
| 2019-10-31 | $11.96 | $16.77 | 94,400 | — | — |
| 2019-10-30 | $11.96 | $16.77 | 58,500 | — | — |
| 2019-10-29 | $11.84 | $16.60 | 90,200 | — | — |
| 2019-10-28 | $11.96 | $16.77 | 80,200 | — | — |
| 2019-10-25 | $11.94 | $16.74 | 103,200 | — | — |
| 2019-10-24 | $11.93 | $16.73 | 84,300 | — | — |
| 2019-10-23 | $11.92 | $16.71 | 87,000 | — | — |
| 2019-10-22 | $11.84 | $16.60 | 81,800 | — | — |
| 2019-10-21 | $11.88 | $16.66 | 103,500 | — | — |
| 2019-10-18 | $11.89 | $16.61 | 92,300 | — | — |
| 2019-10-17 | $11.83 | $16.52 | 73,300 | — | — |
| 2019-10-16 | $11.75 | $16.41 | 123,300 | — | — |
| 2019-10-15 | $11.84 | $16.54 | 89,800 | — | — |
| 2019-10-14 | $11.84 | $16.54 | 175,900 | — | — |
| 2019-10-11 | $11.87 | $16.58 | 188,100 | — | — |
| 2019-10-10 | $11.89 | $16.60 | 165,400 | — | — |
| 2019-10-09 | $11.94 | $16.68 | 217,000 | — | — |
| 2019-10-08 | $11.96 | $16.71 | 276,300 | — | — |
| 2019-10-07 | $11.80 | $16.48 | 298,500 | — | — |
| 2019-10-04 | $11.67 | $16.29 | 199,400 | — | — |
| 2019-10-03 | $11.83 | $16.52 | 205,100 | — | — |
| 2019-10-02 | $11.78 | $16.45 | 111,300 | — | — |
| 2019-10-01 | $11.85 | $16.55 | 239,600 | — | — |
| 2019-09-30 | $11.90 | $16.62 | 86,300 | — | — |
| 2019-09-27 | $11.89 | $16.61 | 121,100 | — | — |
| 2019-09-26 | $11.97 | $16.72 | 64,200 | — | — |
| 2019-09-25 | $11.98 | $16.73 | 103,100 | — | — |
| 2019-09-24 | $11.97 | $16.72 | 218,900 | — | — |
| 2019-09-23 | $12.04 | $16.82 | 168,200 | — | — |
| 2019-09-20 | $11.96 | $16.71 | 321,400 | — | — |
| 2019-09-19 | $11.95 | $16.69 | 242,400 | — | — |
| 2019-09-18 | $12.00 | $16.76 | 144,400 | — | — |
| 2019-09-17 | $12.03 | $16.80 | 121,500 | — | — |
| 2019-09-16 | $12.01 | $16.78 | 178,400 | — | — |
| 2019-09-13 | $11.98 | $16.67 | 160,400 | — | — |
| 2019-09-12 | $11.97 | $16.66 | 195,900 | — | — |
| 2019-09-11 | $11.84 | $16.48 | 112,300 | — | — |
| 2019-09-10 | $11.87 | $16.52 | 258,700 | — | — |
| 2019-09-09 | $12.01 | $16.71 | 292,600 | — | — |
| 2019-09-06 | $11.71 | $16.30 | 113,300 | — | — |
| 2019-09-05 | $11.63 | $16.18 | 118,700 | — | — |
| 2019-09-04 | $11.62 | $16.17 | 140,200 | — | — |
| 2019-09-03 | $11.52 | $16.03 | 120,400 | — | — |
| 2019-08-30 | $11.51 | $16.02 | 161,800 | — | — |
| 2019-08-29 | $11.49 | $15.99 | 120,200 | — | — |
| 2019-08-28 | $11.48 | $15.98 | 81,300 | — | — |
| 2019-08-27 | $11.40 | $15.86 | 107,300 | — | — |
| 2019-08-26 | $11.53 | $16.04 | 96,700 | — | — |
| 2019-08-23 | $11.49 | $15.99 | 88,800 | — | — |
| 2019-08-22 | $11.53 | $16.04 | 108,800 | — | — |
| 2019-08-21 | $11.69 | $16.27 | 135,600 | — | — |
| 2019-08-20 | $11.54 | $16.06 | 116,000 | — | — |
| 2019-08-19 | $11.62 | $16.17 | 140,000 | — | — |
| 2019-08-16 | $11.64 | $16.14 | 84,200 | — | — |
| 2019-08-15 | $11.52 | $15.97 | 50,300 | — | — |
| 2019-08-14 | $11.50 | $15.94 | 76,900 | — | — |
| 2019-08-13 | $11.69 | $16.20 | 82,500 | — | — |
| 2019-08-12 | $11.75 | $16.29 | 121,500 | — | — |
| 2019-08-09 | $11.69 | $16.20 | 107,100 | — | — |
| 2019-08-08 | $11.68 | $16.19 | 99,400 | — | — |
| 2019-08-07 | $11.54 | $16.00 | 116,500 | — | — |
| 2019-08-06 | $11.57 | $16.04 | 102,500 | — | — |
| 2019-08-05 | $11.47 | $15.90 | 114,600 | — | — |
| 2019-08-02 | $11.56 | $16.02 | 89,500 | — | — |
| 2019-08-01 | $11.47 | $15.90 | 83,200 | — | — |
| 2019-07-31 | $11.49 | $15.93 | 113,400 | — | — |
| 2019-07-30 | $11.55 | $16.01 | 74,000 | — | — |
| 2019-07-29 | $11.38 | $15.78 | 104,600 | — | — |
| 2019-07-26 | $11.51 | $15.96 | 43,900 | — | — |
| 2019-07-25 | $11.45 | $15.87 | 68,400 | — | — |
| 2019-07-24 | $11.61 | $16.09 | 69,500 | — | — |
| 2019-07-23 | $11.51 | $15.96 | 58,400 | — | — |
| 2019-07-22 | $11.41 | $15.82 | 86,600 | — | — |
| 2019-07-19 | $11.33 | $15.71 | 123,100 | — | — |
| 2019-07-18 | $11.53 | $15.92 | 67,000 | — | — |
| 2019-07-17 | $11.46 | $15.82 | 127,600 | — | — |
| 2019-07-16 | $11.68 | $16.13 | 80,200 | — | — |
| 2019-07-15 | $11.71 | $16.17 | 148,800 | — | — |
| 2019-07-12 | $11.66 | $16.10 | 113,200 | — | — |
| 2019-07-11 | $11.49 | $15.87 | 118,600 | — | — |
| 2019-07-10 | $11.67 | $16.11 | 80,500 | — | — |
| 2019-07-09 | $11.59 | $16.00 | 68,500 | — | — |
| 2019-07-08 | $11.65 | $16.09 | 66,100 | — | — |
| 2019-07-05 | $11.63 | $16.06 | 171,300 | — | — |
| 2019-07-03 | $11.69 | $16.14 | 95,000 | — | — |
| 2019-07-02 | $11.52 | $15.91 | 148,900 | — | — |
| 2019-07-01 | $11.47 | $15.84 | 164,600 | — | — |
| 2019-06-28 | $11.53 | $15.92 | 369,400 | — | — |
| 2019-06-27 | $11.43 | $15.78 | 137,100 | — | — |
| 2019-06-26 | $11.36 | $15.69 | 322,300 | — | — |
| 2019-06-25 | $11.40 | $15.74 | 311,800 | — | — |
| 2019-06-24 | $11.41 | $15.75 | 257,800 | — | — |
| 2019-06-21 | $11.60 | $16.02 | 436,900 | — | — |
| 2019-06-20 | $11.52 | $15.91 | 1,548,500 | — | — |
| 2019-06-19 | $12.32 | $17.01 | 196,700 | — | — |
| 2019-06-18 | $11.91 | $16.45 | 213,400 | — | — |
| 2019-06-17 | $12.21 | $16.80 | 122,500 | — | — |
| 2019-06-14 | $12.25 | $16.85 | 77,900 | — | — |
| 2019-06-13 | $12.39 | $17.05 | 114,400 | — | — |
| 2019-06-12 | $12.44 | $17.12 | 86,700 | — | — |
| 2019-06-11 | $12.34 | $16.98 | 71,100 | — | — |
| 2019-06-10 | $12.28 | $16.90 | 78,700 | — | — |
| 2019-06-07 | $12.24 | $16.84 | 76,100 | — | — |
| 2019-06-06 | $12.20 | $16.78 | 123,200 | — | — |
| 2019-06-05 | $12.50 | $17.20 | 160,800 | — | — |
| 2019-06-04 | $12.63 | $17.38 | 137,700 | — | — |
| 2019-06-03 | $12.59 | $17.32 | 87,800 | — | — |
| 2019-05-31 | $12.40 | $17.06 | 56,000 | — | — |
| 2019-05-30 | $12.17 | $16.74 | 91,000 | — | — |
| 2019-05-29 | $12.38 | $17.03 | 74,700 | — | — |
| 2019-05-28 | $12.49 | $17.18 | 87,400 | — | — |
| 2019-05-24 | $12.69 | $17.46 | 71,300 | — | — |
| 2019-05-23 | $12.63 | $17.38 | 53,900 | — | — |
| 2019-05-22 | $12.70 | $17.47 | 50,300 | — | — |
| 2019-05-21 | $12.68 | $17.45 | 103,800 | — | — |
| 2019-05-20 | $12.68 | $17.38 | 73,700 | — | — |
| 2019-05-17 | $12.68 | $17.38 | 43,900 | — | — |
| 2019-05-16 | $12.68 | $17.38 | 57,700 | — | — |
| 2019-05-15 | $12.66 | $17.36 | 52,600 | — | — |
| 2019-05-14 | $12.63 | $17.32 | 88,400 | — | — |
| 2019-05-13 | $12.34 | $16.92 | 72,000 | — | — |
| 2019-05-10 | $12.48 | $17.11 | 42,000 | — | — |
| 2019-05-09 | $12.42 | $17.03 | 52,200 | — | — |
| 2019-05-08 | $12.51 | $17.15 | 50,500 | — | — |
| 2019-05-07 | $12.50 | $17.14 | 83,800 | — | — |
| 2019-05-06 | $12.56 | $17.22 | 68,300 | — | — |
| 2019-05-03 | $12.65 | $17.34 | 66,100 | — | — |
| 2019-05-02 | $12.43 | $17.04 | 81,200 | — | — |
| 2019-05-01 | $12.52 | $17.17 | 66,900 | — | — |
| 2019-04-30 | $12.67 | $17.37 | 61,800 | — | — |
| 2019-04-29 | $12.53 | $17.18 | 57,400 | — | — |
| 2019-04-26 | $12.51 | $17.15 | 46,400 | — | — |
| 2019-04-25 | $12.41 | $17.01 | 41,300 | — | — |
| 2019-04-24 | $12.48 | $17.11 | 48,000 | — | — |
| 2019-04-23 | $12.66 | $17.36 | 228,200 | — | — |
| 2019-04-22 | $12.54 | $17.19 | 100,800 | — | — |
| 2019-04-18 | $12.54 | $17.19 | 68,900 | — | — |
| 2019-04-17 | $12.59 | $17.20 | 53,300 | — | — |
| 2019-04-16 | $12.57 | $17.17 | 76,400 | — | — |
| 2019-04-15 | $12.57 | $17.17 | 68,800 | — | — |
| 2019-04-12 | $12.52 | $17.11 | 59,300 | — | — |
| 2019-04-11 | $12.52 | $17.11 | 64,600 | — | — |
| 2019-04-10 | $12.37 | $16.90 | 74,400 | — | — |
| 2019-04-09 | $12.15 | $16.60 | 61,600 | — | — |
| 2019-04-08 | $12.39 | $16.93 | 63,100 | — | — |
| 2019-04-05 | $12.39 | $16.93 | 58,500 | — | — |
| 2019-04-04 | $12.38 | $16.91 | 79,300 | — | — |
| 2019-04-03 | $12.51 | $17.09 | 54,800 | — | — |
| 2019-04-02 | $12.60 | $17.21 | 67,900 | — | — |
| 2019-04-01 | $12.66 | $17.30 | 106,000 | — | — |
| 2019-03-29 | $12.65 | $17.28 | 199,900 | — | — |
| 2019-03-28 | $12.55 | $17.14 | 54,100 | — | — |
| 2019-03-27 | $12.49 | $17.06 | 78,900 | — | — |
| 2019-03-26 | $12.41 | $16.96 | 60,300 | — | — |
| 2019-03-25 | $12.28 | $16.78 | 68,900 | — | — |
| 2019-03-22 | $12.13 | $16.57 | 73,300 | — | — |
| 2019-03-21 | $12.48 | $17.05 | 80,800 | — | — |
| 2019-03-20 | $12.45 | $17.01 | 60,400 | — | — |
| 2019-03-19 | $12.30 | $16.80 | 65,300 | — | — |
| 2019-03-18 | $12.35 | $16.81 | 115,500 | — | — |
| 2019-03-15 | $12.04 | $16.39 | 240,700 | — | — |
| 2019-03-14 | $12.02 | $16.36 | 102,800 | — | — |
| 2019-03-13 | $11.80 | $16.06 | 67,900 | — | — |
| 2019-03-12 | $11.94 | $16.25 | 66,100 | — | — |
| 2019-03-11 | $12.05 | $16.40 | 57,500 | — | — |
| 2019-03-08 | $11.83 | $16.11 | 63,000 | — | — |
| 2019-03-07 | $11.74 | $15.98 | 69,400 | — | — |
| 2019-03-06 | $11.94 | $16.25 | 70,700 | — | — |
| 2019-03-05 | $12.09 | $16.46 | 68,400 | — | — |
| 2019-03-04 | $11.98 | $16.31 | 80,200 | — | — |
| 2019-03-01 | $12.16 | $16.55 | 73,200 | — | — |
| 2019-02-28 | $12.22 | $16.64 | 44,800 | — | — |
| 2019-02-27 | $12.43 | $16.92 | 86,900 | — | — |
| 2019-02-26 | $12.15 | $16.54 | 58,800 | — | — |
| 2019-02-25 | $12.27 | $16.70 | 91,800 | — | — |
| 2019-02-22 | $12.27 | $16.70 | 65,500 | — | — |
| 2019-02-21 | $12.09 | $16.46 | 51,100 | — | — |
| 2019-02-20 | $12.10 | $16.47 | 81,300 | — | — |
| 2019-02-19 | $12.22 | $16.64 | 84,100 | — | — |
| 2019-02-15 | $12.49 | $16.94 | 77,200 | — | — |
| 2019-02-14 | $12.34 | $16.74 | 139,200 | — | — |
| 2019-02-13 | $12.26 | $16.63 | 100,900 | — | — |
| 2019-02-12 | $12.13 | $16.46 | 89,800 | — | — |
| 2019-02-11 | $12.14 | $16.47 | 54,100 | — | — |
| 2019-02-08 | $12.08 | $16.39 | 37,900 | — | — |
| 2019-02-07 | $12.01 | $16.29 | 41,800 | — | — |
| 2019-02-06 | $12.03 | $16.32 | 65,000 | — | — |
| 2019-02-05 | $12.18 | $16.52 | 61,500 | — | — |
| 2019-02-04 | $12.06 | $16.36 | 50,400 | — | — |
| 2019-02-01 | $11.89 | $16.13 | 89,100 | — | — |
| 2019-01-31 | $12.08 | $16.39 | 83,200 | — | — |
| 2019-01-30 | $12.10 | $16.41 | 90,200 | — | — |
| 2019-01-29 | $11.83 | $16.05 | 201,000 | — | — |
| 2019-01-28 | $11.53 | $15.64 | 163,400 | — | — |
| 2019-01-25 | $11.47 | $15.56 | 67,000 | — | — |
| 2019-01-24 | $11.45 | $15.53 | 57,200 | — | — |
| 2019-01-23 | $11.48 | $15.57 | 91,700 | — | — |
| 2019-01-22 | $11.66 | $15.82 | 104,700 | — | — |
| 2019-01-18 | $11.60 | $15.74 | 93,500 | — | — |
| 2019-01-17 | $11.53 | $15.64 | 203,700 | — | — |
| 2019-01-16 | $11.45 | $15.47 | 141,500 | — | — |
| 2019-01-15 | $11.33 | $15.31 | 181,100 | — | — |
| 2019-01-14 | $11.43 | $15.45 | 304,400 | — | — |
| 2019-01-11 | $12.60 | $17.03 | 135,900 | — | — |
| 2019-01-10 | $12.47 | $16.85 | 110,800 | — | — |
| 2019-01-09 | $12.33 | $16.66 | 77,800 | — | — |
| 2019-01-08 | $12.28 | $16.59 | 115,500 | — | — |
| 2019-01-07 | $12.05 | $16.28 | 111,500 | — | — |
| 2019-01-04 | $11.97 | $16.18 | 75,300 | — | — |
| 2019-01-03 | $11.67 | $15.77 | 98,800 | — | — |
| 2019-01-02 | $11.70 | $15.81 | 89,900 | — | — |