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
- 2018-01-11 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 | $11.12 | $11.38 | 807,400 | — | — |
| 2019-12-30 | $11.15 | $11.41 | 817,000 | — | — |
| 2019-12-27 | $10.91 | $11.17 | 533,000 | — | — |
| 2019-12-26 | $11.18 | $11.44 | 464,200 | — | — |
| 2019-12-24 | $11.17 | $11.43 | 318,500 | — | — |
| 2019-12-23 | $11.14 | $11.40 | 714,200 | — | — |
| 2019-12-20 | $10.73 | $10.98 | 1,428,500 | — | — |
| 2019-12-19 | $11.00 | $11.26 | 1,077,900 | — | — |
| 2019-12-18 | $11.08 | $11.34 | 892,400 | — | — |
| 2019-12-17 | $10.94 | $11.20 | 2,636,900 | — | — |
| 2019-12-16 | $10.94 | $11.20 | 1,010,200 | — | — |
| 2019-12-13 | $10.62 | $10.87 | 784,000 | — | — |
| 2019-12-12 | $10.53 | $10.78 | 853,700 | — | — |
| 2019-12-11 | $10.00 | $10.23 | 1,091,300 | — | — |
| 2019-12-10 | $9.90 | $10.13 | 1,377,000 | — | — |
| 2019-12-09 | $9.35 | $9.57 | 938,700 | — | — |
| 2019-12-06 | $9.07 | $9.28 | 686,100 | — | — |
| 2019-12-05 | $8.63 | $8.83 | 431,000 | — | — |
| 2019-12-04 | $8.89 | $9.05 | 484,300 | — | — |
| 2019-12-03 | $8.58 | $8.73 | 514,900 | — | — |
| 2019-12-02 | $8.82 | $8.98 | 438,500 | — | — |
| 2019-11-29 | $8.84 | $9.00 | 211,500 | — | — |
| 2019-11-27 | $8.94 | $9.10 | 389,900 | — | — |
| 2019-11-26 | $8.69 | $8.84 | 719,600 | — | — |
| 2019-11-25 | $8.78 | $8.94 | 483,900 | — | — |
| 2019-11-22 | $8.50 | $8.65 | 448,000 | — | — |
| 2019-11-21 | $8.40 | $8.55 | 843,700 | — | — |
| 2019-11-20 | $8.09 | $8.23 | 870,000 | — | — |
| 2019-11-19 | $8.08 | $8.22 | 905,600 | — | — |
| 2019-11-18 | $8.29 | $8.44 | 977,600 | — | — |
| 2019-11-15 | $8.66 | $8.81 | 851,600 | — | — |
| 2019-11-14 | $8.66 | $8.81 | 726,000 | — | — |
| 2019-11-13 | $8.64 | $8.79 | 480,300 | — | — |
| 2019-11-12 | $8.96 | $9.12 | 528,400 | — | — |
| 2019-11-11 | $9.07 | $9.23 | 518,500 | — | — |
| 2019-11-08 | $9.02 | $9.18 | 533,600 | — | — |
| 2019-11-07 | $9.09 | $9.25 | 1,368,100 | — | — |
| 2019-11-06 | $9.30 | $9.46 | 2,028,500 | — | — |
| 2019-11-05 | $9.26 | $9.42 | 3,426,600 | — | — |
| 2019-11-04 | $10.12 | $10.30 | 1,488,700 | — | — |
| 2019-11-01 | $9.81 | $9.98 | 835,700 | — | — |
| 2019-10-31 | $9.21 | $9.37 | 1,426,200 | — | — |
| 2019-10-30 | $9.37 | $9.54 | 1,739,500 | — | — |
| 2019-10-29 | $9.36 | $9.53 | 1,510,800 | — | — |
| 2019-10-28 | $9.24 | $9.40 | 608,700 | — | — |
| 2019-10-25 | $9.47 | $9.64 | 965,300 | — | — |
| 2019-10-24 | $9.05 | $9.21 | 1,327,900 | — | — |
| 2019-10-23 | $8.92 | $9.08 | 1,131,300 | — | — |
| 2019-10-22 | $8.73 | $8.88 | 1,237,000 | — | — |
| 2019-10-21 | $8.69 | $8.84 | 861,300 | — | — |
| 2019-10-18 | $8.22 | $8.37 | 1,020,400 | — | — |
| 2019-10-17 | $8.36 | $8.51 | 770,300 | — | — |
| 2019-10-16 | $8.39 | $8.54 | 1,631,300 | — | — |
| 2019-10-15 | $8.33 | $8.48 | 1,204,700 | — | — |
| 2019-10-14 | $8.76 | $8.91 | 885,200 | — | — |
| 2019-10-11 | $9.17 | $9.33 | 1,551,000 | — | — |
| 2019-10-10 | $9.24 | $9.40 | 1,342,400 | — | — |
| 2019-10-09 | $9.53 | $9.70 | 1,202,800 | — | — |
| 2019-10-08 | $10.13 | $10.31 | 1,164,000 | — | — |
| 2019-10-07 | $10.25 | $10.43 | 1,176,800 | — | — |
| 2019-10-04 | $10.31 | $10.49 | 1,155,300 | — | — |
| 2019-10-03 | $10.54 | $10.73 | 659,800 | — | — |
| 2019-10-02 | $10.34 | $10.52 | 673,700 | — | — |
| 2019-10-01 | $10.51 | $10.70 | 796,000 | — | — |
| 2019-09-30 | $10.83 | $11.02 | 789,000 | — | — |
| 2019-09-27 | $10.85 | $11.04 | 742,100 | — | — |
| 2019-09-26 | $10.52 | $10.71 | 814,500 | — | — |
| 2019-09-25 | $10.65 | $10.84 | 1,199,000 | — | — |
| 2019-09-24 | $10.55 | $10.74 | 1,409,500 | — | — |
| 2019-09-23 | $11.08 | $11.28 | 636,600 | — | — |
| 2019-09-20 | $10.93 | $11.12 | 1,702,300 | — | — |
| 2019-09-19 | $11.14 | $11.34 | 1,005,500 | — | — |
| 2019-09-18 | $11.29 | $11.49 | 1,001,900 | — | — |
| 2019-09-17 | $11.10 | $11.30 | 1,589,900 | — | — |
| 2019-09-16 | $12.05 | $12.26 | 1,340,300 | — | — |
| 2019-09-13 | $11.15 | $11.35 | 1,314,500 | — | — |
| 2019-09-12 | $10.89 | $11.08 | 804,000 | — | — |
| 2019-09-11 | $11.21 | $11.41 | 529,000 | — | — |
| 2019-09-10 | $11.22 | $11.42 | 958,600 | — | — |
| 2019-09-09 | $10.47 | $10.66 | 1,122,800 | — | — |
| 2019-09-06 | $10.40 | $10.58 | 868,400 | — | — |
| 2019-09-05 | $10.31 | $10.49 | 710,800 | — | — |
| 2019-09-04 | $10.31 | $10.44 | 861,300 | — | — |
| 2019-09-03 | $10.84 | $10.98 | 631,700 | — | — |
| 2019-08-30 | $10.77 | $10.91 | 515,500 | — | — |
| 2019-08-29 | $10.75 | $10.89 | 603,900 | — | — |
| 2019-08-28 | $10.43 | $10.56 | 445,900 | — | — |
| 2019-08-27 | $10.12 | $10.25 | 880,900 | — | — |
| 2019-08-26 | $10.38 | $10.51 | 490,000 | — | — |
| 2019-08-23 | $10.14 | $10.27 | 617,900 | — | — |
| 2019-08-22 | $10.73 | $10.87 | 523,100 | — | — |
| 2019-08-21 | $11.21 | $11.35 | 879,100 | — | — |
| 2019-08-20 | $11.25 | $11.39 | 857,400 | — | — |
| 2019-08-19 | $11.70 | $11.85 | 509,800 | — | — |
| 2019-08-16 | $11.78 | $11.93 | 775,200 | — | — |
| 2019-08-15 | $11.59 | $11.74 | 744,500 | — | — |
| 2019-08-14 | $11.29 | $11.43 | 727,600 | — | — |
| 2019-08-13 | $11.88 | $12.03 | 396,900 | — | — |
| 2019-08-12 | $11.82 | $11.97 | 566,900 | — | — |
| 2019-08-09 | $12.00 | $12.15 | 592,500 | — | — |
| 2019-08-08 | $12.09 | $12.24 | 644,700 | — | — |
| 2019-08-07 | $11.79 | $11.94 | 1,004,500 | — | — |
| 2019-08-06 | $11.95 | $12.10 | 868,100 | — | — |
| 2019-08-05 | $12.41 | $12.57 | 969,900 | — | — |
| 2019-08-02 | $13.22 | $13.39 | 961,800 | — | — |
| 2019-08-01 | $13.53 | $13.70 | 846,300 | — | — |
| 2019-07-31 | $14.15 | $14.33 | 1,793,800 | — | — |
| 2019-07-30 | $13.95 | $14.13 | 1,063,600 | — | — |
| 2019-07-29 | $13.01 | $13.18 | 944,400 | — | — |
| 2019-07-26 | $13.75 | $13.93 | 1,268,200 | — | — |
| 2019-07-25 | $13.51 | $13.68 | 611,400 | — | — |
| 2019-07-24 | $14.00 | $14.18 | 733,200 | — | — |
| 2019-07-23 | $13.93 | $14.11 | 573,900 | — | — |
| 2019-07-22 | $13.44 | $13.61 | 984,100 | — | — |
| 2019-07-19 | $12.99 | $13.16 | 723,000 | — | — |
| 2019-07-18 | $12.72 | $12.88 | 1,096,700 | — | — |
| 2019-07-17 | $13.41 | $13.58 | 501,800 | — | — |
| 2019-07-16 | $14.19 | $14.37 | 448,900 | — | — |
| 2019-07-15 | $14.67 | $14.86 | 579,600 | — | — |
| 2019-07-12 | $15.04 | $15.23 | 1,001,100 | — | — |
| 2019-07-11 | $14.96 | $15.15 | 1,163,100 | — | — |
| 2019-07-10 | $14.68 | $14.87 | 1,132,400 | — | — |
| 2019-07-09 | $14.07 | $14.25 | 1,862,300 | — | — |
| 2019-07-08 | $15.69 | $15.89 | 445,100 | — | — |
| 2019-07-05 | $15.82 | $16.02 | 260,500 | — | — |
| 2019-07-03 | $15.23 | $15.42 | 90,400 | — | — |
| 2019-07-02 | $15.00 | $15.19 | 686,000 | — | — |
| 2019-07-01 | $15.85 | $16.05 | 555,300 | — | — |
| 2019-06-28 | $16.18 | $16.39 | 1,755,500 | — | — |
| 2019-06-27 | $16.21 | $16.42 | 566,400 | — | — |
| 2019-06-26 | $15.79 | $15.99 | 450,600 | — | — |
| 2019-06-25 | $15.13 | $15.32 | 399,600 | — | — |
| 2019-06-24 | $15.08 | $15.27 | 468,400 | — | — |
| 2019-06-21 | $15.15 | $15.34 | 712,200 | — | — |
| 2019-06-20 | $15.05 | $15.24 | 677,600 | — | — |
| 2019-06-19 | $13.77 | $13.95 | 329,300 | — | — |
| 2019-06-18 | $13.90 | $14.08 | 621,200 | — | — |
| 2019-06-17 | $13.94 | $14.12 | 862,200 | — | — |
| 2019-06-14 | $13.45 | $13.62 | 296,700 | — | — |
| 2019-06-13 | $13.61 | $13.78 | 327,100 | — | — |
| 2019-06-12 | $13.20 | $13.37 | 746,800 | — | — |
| 2019-06-11 | $14.00 | $14.18 | 798,700 | — | — |
| 2019-06-10 | $14.01 | $14.19 | 1,049,400 | — | — |
| 2019-06-07 | $13.53 | $13.70 | 753,900 | — | — |
| 2019-06-06 | $13.07 | $13.24 | 548,200 | — | — |
| 2019-06-05 | $13.00 | $13.17 | 465,700 | — | — |
| 2019-06-04 | $13.35 | $13.47 | 386,100 | — | — |
| 2019-06-03 | $12.99 | $13.11 | 580,500 | — | — |
| 2019-05-31 | $12.75 | $12.86 | 657,400 | — | — |
| 2019-05-30 | $13.38 | $13.50 | 571,100 | — | — |
| 2019-05-29 | $14.04 | $14.17 | 187,400 | — | — |
| 2019-05-28 | $14.14 | $14.27 | 680,200 | — | — |
| 2019-05-24 | $14.06 | $14.19 | 420,200 | — | — |
| 2019-05-23 | $14.27 | $14.40 | 826,500 | — | — |
| 2019-05-22 | $15.29 | $15.43 | 585,300 | — | — |
| 2019-05-21 | $16.42 | $16.57 | 321,500 | — | — |
| 2019-05-20 | $16.15 | $16.29 | 360,000 | — | — |
| 2019-05-17 | $15.95 | $16.09 | 400,500 | — | — |
| 2019-05-16 | $16.35 | $16.50 | 280,800 | — | — |
| 2019-05-15 | $15.81 | $15.95 | 432,100 | — | — |
| 2019-05-14 | $15.70 | $15.84 | 224,000 | — | — |
| 2019-05-13 | $15.05 | $15.18 | 319,300 | — | — |
| 2019-05-10 | $15.51 | $15.65 | 889,400 | — | — |
| 2019-05-09 | $15.69 | $15.83 | 572,200 | — | — |
| 2019-05-08 | $16.31 | $16.46 | 400,300 | — | — |
| 2019-05-07 | $16.70 | $16.85 | 338,900 | — | — |
| 2019-05-06 | $17.00 | $17.15 | 593,700 | — | — |
| 2019-05-03 | $16.73 | $16.88 | 424,000 | — | — |
| 2019-05-02 | $16.36 | $16.51 | 691,700 | — | — |
| 2019-05-01 | $16.08 | $16.22 | 2,076,400 | — | — |
| 2019-04-30 | $14.91 | $15.04 | 857,900 | — | — |
| 2019-04-29 | $15.48 | $15.62 | 432,400 | — | — |
| 2019-04-26 | $15.70 | $15.84 | 439,900 | — | — |
| 2019-04-25 | $16.07 | $16.21 | 443,800 | — | — |
| 2019-04-24 | $16.62 | $16.77 | 1,890,300 | — | — |
| 2019-04-23 | $17.60 | $17.76 | 1,179,400 | — | — |
| 2019-04-22 | $17.22 | $17.37 | 707,700 | — | — |
| 2019-04-18 | $16.64 | $16.79 | 717,400 | — | — |
| 2019-04-17 | $17.19 | $17.34 | 1,707,700 | — | — |
| 2019-04-16 | $16.76 | $16.91 | 316,200 | — | — |
| 2019-04-15 | $16.04 | $16.18 | 307,100 | — | — |
| 2019-04-12 | $16.25 | $16.40 | 336,300 | — | — |
| 2019-04-11 | $16.48 | $16.63 | 270,500 | — | — |
| 2019-04-10 | $16.59 | $16.74 | 184,800 | — | — |
| 2019-04-09 | $16.20 | $16.34 | 282,100 | — | — |
| 2019-04-08 | $16.54 | $16.69 | 360,500 | — | — |
| 2019-04-05 | $16.47 | $16.62 | 764,500 | — | — |
| 2019-04-04 | $16.33 | $16.48 | 416,800 | — | — |
| 2019-04-03 | $15.32 | $15.46 | 480,200 | — | — |
| 2019-04-02 | $15.42 | $15.56 | 630,700 | — | — |
| 2019-04-01 | $15.43 | $15.57 | 567,000 | — | — |
| 2019-03-29 | $15.39 | $15.53 | 504,200 | — | — |
| 2019-03-28 | $15.55 | $15.69 | 508,600 | — | — |
| 2019-03-27 | $14.92 | $15.05 | 391,700 | — | — |
| 2019-03-26 | $14.68 | $14.81 | 444,200 | — | — |
| 2019-03-25 | $14.17 | $14.30 | 629,200 | — | — |
| 2019-03-22 | $14.74 | $14.87 | 530,400 | — | — |
| 2019-03-21 | $15.87 | $16.01 | 291,700 | — | — |
| 2019-03-20 | $16.14 | $16.28 | 474,600 | — | — |
| 2019-03-19 | $16.09 | $16.23 | 445,200 | — | — |
| 2019-03-18 | $16.26 | $16.41 | 335,400 | — | — |
| 2019-03-15 | $15.59 | $15.73 | 941,500 | — | — |
| 2019-03-14 | $15.51 | $15.65 | 380,000 | — | — |
| 2019-03-13 | $15.47 | $15.61 | 1,056,500 | — | — |
| 2019-03-12 | $15.46 | $15.60 | 967,500 | — | — |
| 2019-03-11 | $15.05 | $15.18 | 542,300 | — | — |
| 2019-03-08 | $14.46 | $14.59 | 394,700 | — | — |
| 2019-03-07 | $14.61 | $14.74 | 1,070,600 | — | — |
| 2019-03-06 | $14.99 | $15.12 | 436,400 | — | — |
| 2019-03-05 | $15.64 | $15.78 | 592,200 | — | — |
| 2019-03-04 | $15.92 | $16.01 | 813,200 | — | — |
| 2019-03-01 | $16.44 | $16.54 | 394,300 | — | — |
| 2019-02-28 | $16.38 | $16.47 | 420,100 | — | — |
| 2019-02-27 | $16.67 | $16.77 | 593,600 | — | — |
| 2019-02-26 | $16.70 | $16.80 | 364,600 | — | — |
| 2019-02-25 | $17.17 | $17.27 | 368,400 | — | — |
| 2019-02-22 | $16.99 | $17.09 | 341,000 | — | — |
| 2019-02-21 | $16.89 | $16.99 | 565,200 | — | — |
| 2019-02-20 | $17.50 | $17.60 | 655,400 | — | — |
| 2019-02-19 | $16.95 | $17.05 | 368,400 | — | — |
| 2019-02-15 | $17.00 | $17.10 | 356,400 | — | — |
| 2019-02-14 | $16.78 | $16.88 | 376,900 | — | — |
| 2019-02-13 | $16.73 | $16.83 | 476,700 | — | — |
| 2019-02-12 | $16.18 | $16.27 | 482,600 | — | — |
| 2019-02-11 | $16.00 | $16.09 | 283,500 | — | — |
| 2019-02-08 | $15.32 | $15.41 | 516,100 | — | — |
| 2019-02-07 | $15.41 | $15.50 | 665,200 | — | — |
| 2019-02-06 | $16.09 | $16.18 | 696,300 | — | — |
| 2019-02-05 | $15.98 | $16.07 | 692,000 | — | — |
| 2019-02-04 | $16.00 | $16.09 | 490,200 | — | — |
| 2019-02-01 | $15.52 | $15.61 | 361,400 | — | — |
| 2019-01-31 | $15.21 | $15.30 | 230,600 | — | — |
| 2019-01-30 | $15.18 | $15.27 | 308,600 | — | — |
| 2019-01-29 | $15.09 | $15.18 | 268,700 | — | — |
| 2019-01-28 | $15.01 | $15.10 | 538,600 | — | — |
| 2019-01-25 | $15.64 | $15.73 | 500,500 | — | — |
| 2019-01-24 | $15.10 | $15.19 | 696,200 | — | — |
| 2019-01-23 | $14.44 | $14.52 | 795,800 | — | — |
| 2019-01-22 | $14.93 | $15.02 | 782,100 | — | — |
| 2019-01-18 | $15.23 | $15.32 | 915,000 | — | — |
| 2019-01-17 | $14.64 | $14.72 | 809,000 | — | — |
| 2019-01-16 | $14.19 | $14.27 | 1,086,800 | — | — |
| 2019-01-15 | $13.62 | $13.70 | 701,900 | — | — |
| 2019-01-14 | $13.37 | $13.45 | 693,700 | — | — |
| 2019-01-11 | $13.23 | $13.31 | 408,100 | — | — |
| 2019-01-10 | $13.74 | $13.82 | 711,900 | — | — |
| 2019-01-09 | $13.78 | $13.86 | 895,900 | — | — |
| 2019-01-08 | $13.07 | $13.15 | 668,400 | — | — |
| 2019-01-07 | $13.79 | $13.87 | 576,200 | — | — |
| 2019-01-04 | $13.64 | $13.72 | 855,300 | — | — |
| 2019-01-03 | $13.22 | $13.30 | 367,100 | — | — |
| 2019-01-02 | $13.45 | $13.53 | 705,500 | — | — |