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
- 2005-09-08 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 | $11.41 | $11.41 | 3,277,560 | — | — |
| 2019-12-30 | $11.30 | $11.30 | 5,050,422 | — | — |
| 2019-12-27 | $11.44 | $11.44 | 19,319,268 | — | — |
| 2019-12-26 | $11.21 | $11.21 | 4,878,904 | — | — |
| 2019-12-24 | $11.40 | $11.40 | 1,029,299 | — | — |
| 2019-12-23 | $11.39 | $11.39 | 5,939,145 | — | — |
| 2019-12-20 | $11.34 | $11.34 | 9,122,542 | — | — |
| 2019-12-19 | $11.41 | $11.41 | 9,967,144 | — | — |
| 2019-12-18 | $11.10 | $11.10 | 6,303,382 | — | — |
| 2019-12-17 | $10.85 | $10.85 | 6,150,391 | — | — |
| 2019-12-16 | $10.95 | $10.95 | 5,761,515 | — | — |
| 2019-12-13 | $11.02 | $11.02 | 7,658,718 | — | — |
| 2019-12-12 | $10.81 | $10.81 | 5,515,889 | — | — |
| 2019-12-11 | $10.74 | $10.74 | 6,279,698 | — | — |
| 2019-12-10 | $10.99 | $10.99 | 5,467,566 | — | — |
| 2019-12-09 | $10.79 | $10.79 | 5,197,110 | — | — |
| 2019-12-06 | $10.99 | $10.99 | 5,224,996 | — | — |
| 2019-12-05 | $11.05 | $11.05 | 11,278,359 | — | — |
| 2019-12-04 | $10.98 | $10.98 | 5,272,173 | — | — |
| 2019-12-03 | $10.94 | $10.94 | 5,029,603 | — | — |
| 2019-12-02 | $11.10 | $11.10 | 6,907,515 | — | — |
| 2019-11-29 | $11.26 | $11.26 | 3,227,518 | — | — |
| 2019-11-27 | $11.35 | $11.35 | 8,924,475 | — | — |
| 2019-11-26 | $10.99 | $10.99 | 11,044,957 | — | — |
| 2019-11-25 | $10.90 | $10.90 | 10,621,701 | — | — |
| 2019-11-22 | $11.21 | $11.21 | 7,652,988 | — | — |
| 2019-11-21 | $11.38 | $11.38 | 6,192,602 | — | — |
| 2019-11-20 | $11.34 | $11.34 | 7,739,129 | — | — |
| 2019-11-19 | $11.42 | $11.42 | 6,269,193 | — | — |
| 2019-11-18 | $11.38 | $11.38 | 13,019,133 | — | — |
| 2019-11-15 | $11.34 | $11.34 | 8,014,933 | — | — |
| 2019-11-14 | $11.42 | $11.42 | 10,655,317 | — | — |
| 2019-11-13 | $11.51 | $11.51 | 9,594,121 | — | — |
| 2019-11-12 | $11.87 | $11.87 | 7,690,424 | — | — |
| 2019-11-11 | $12.29 | $12.29 | 3,295,896 | — | — |
| 2019-11-08 | $12.28 | $12.28 | 3,140,040 | — | — |
| 2019-11-07 | $12.29 | $12.29 | 7,348,343 | — | — |
| 2019-11-06 | $12.40 | $12.40 | 4,223,583 | — | — |
| 2019-11-05 | $12.60 | $12.60 | 4,106,882 | — | — |
| 2019-11-04 | $12.61 | $12.61 | 4,312,780 | — | — |
| 2019-11-01 | $12.66 | $12.66 | 2,748,681 | — | — |
| 2019-10-31 | $12.50 | $12.50 | 3,445,067 | — | — |
| 2019-10-30 | $12.36 | $12.36 | 3,078,156 | — | — |
| 2019-10-29 | $12.37 | $12.37 | 6,694,359 | — | — |
| 2019-10-28 | $12.29 | $12.29 | 6,915,919 | — | — |
| 2019-10-25 | $12.15 | $12.15 | 3,482,121 | — | — |
| 2019-10-24 | $12.18 | $12.18 | 3,666,245 | — | — |
| 2019-10-23 | $12.18 | $12.18 | 5,140,192 | — | — |
| 2019-10-22 | $12.01 | $12.01 | 15,075,821 | — | — |
| 2019-10-21 | $12.73 | $12.73 | 5,555,617 | — | — |
| 2019-10-18 | $12.75 | $12.75 | 7,988,193 | — | — |
| 2019-10-17 | $12.69 | $12.69 | 10,356,975 | — | — |
| 2019-10-16 | $13.01 | $13.01 | 9,441,130 | — | — |
| 2019-10-15 | $12.88 | $12.88 | 5,135,990 | — | — |
| 2019-10-14 | $12.39 | $12.39 | 4,183,855 | — | — |
| 2019-10-11 | $12.30 | $12.30 | 6,717,088 | — | — |
| 2019-10-10 | $11.99 | $11.99 | 7,974,632 | — | — |
| 2019-10-09 | $12.52 | $12.52 | 2,511,650 | — | — |
| 2019-10-08 | $12.42 | $12.42 | 5,260,140 | — | — |
| 2019-10-07 | $12.62 | $12.62 | 10,431,656 | — | — |
| 2019-10-04 | $12.63 | $12.63 | 4,940,024 | — | — |
| 2019-10-03 | $12.45 | $12.45 | 5,779,087 | — | — |
| 2019-10-02 | $12.26 | $12.26 | 4,567,956 | — | — |
| 2019-10-01 | $12.26 | $12.26 | 5,569,942 | — | — |
| 2019-09-30 | $12.46 | $12.46 | 6,400,219 | — | — |
| 2019-09-27 | $12.48 | $12.48 | 4,916,340 | — | — |
| 2019-09-26 | $12.46 | $12.46 | 5,646,151 | — | — |
| 2019-09-25 | $12.80 | $12.80 | 9,349,641 | — | — |
| 2019-09-24 | $12.53 | $12.53 | 8,889,331 | — | — |
| 2019-09-23 | $12.86 | $12.86 | 7,007,599 | — | — |
| 2019-09-20 | $13.14 | $13.14 | 26,733,315 | — | — |
| 2019-09-19 | $13.77 | $13.77 | 8,291,883 | — | — |
| 2019-09-18 | $13.96 | $13.96 | 7,744,477 | — | — |
| 2019-09-17 | $13.93 | $13.93 | 9,629,456 | — | — |
| 2019-09-16 | $14.18 | $14.18 | 7,674,571 | — | — |
| 2019-09-13 | $14.40 | $14.40 | 11,867,021 | — | — |
| 2019-09-12 | $14.36 | $14.36 | 21,525,127 | — | — |
| 2019-09-11 | $14.11 | $14.11 | 11,277,977 | — | — |
| 2019-09-10 | $14.21 | $14.21 | 25,208,371 | — | — |
| 2019-09-09 | $14.01 | $14.01 | 19,540,064 | — | — |
| 2019-09-06 | $13.89 | $13.89 | 24,875,458 | — | — |
| 2019-09-05 | $13.65 | $13.65 | 26,989,828 | — | — |
| 2019-09-04 | $13.97 | $13.97 | 23,425,577 | — | — |
| 2019-09-03 | $13.58 | $13.58 | 14,239,050 | — | — |
| 2019-08-30 | $13.68 | $13.68 | 10,948,502 | — | — |
| 2019-08-29 | $13.48 | $13.48 | 17,338,789 | — | — |
| 2019-08-28 | $13.26 | $13.26 | 11,700,469 | — | — |
| 2019-08-27 | $13.16 | $13.16 | 12,570,474 | — | — |
| 2019-08-26 | $13.25 | $13.25 | 9,592,784 | — | — |
| 2019-08-23 | $13.15 | $13.15 | 11,784,891 | — | — |
| 2019-08-22 | $13.43 | $13.43 | 12,663,300 | — | — |
| 2019-08-21 | $13.58 | $13.58 | 10,541,481 | — | — |
| 2019-08-20 | $13.54 | $13.54 | 7,477,841 | — | — |
| 2019-08-19 | $13.61 | $13.61 | 10,035,713 | — | — |
| 2019-08-16 | $13.43 | $13.43 | 8,201,922 | — | — |
| 2019-08-15 | $13.47 | $13.47 | 6,876,955 | — | — |
| 2019-08-14 | $13.48 | $13.48 | 6,657,114 | — | — |
| 2019-08-13 | $13.80 | $13.80 | 8,941,665 | — | — |
| 2019-08-12 | $13.79 | $13.79 | 9,230,457 | — | — |
| 2019-08-09 | $13.53 | $13.53 | 8,123,803 | — | — |
| 2019-08-08 | $13.39 | $13.39 | 13,617,154 | — | — |
| 2019-08-07 | $13.19 | $13.19 | 4,909,846 | — | — |
| 2019-08-06 | $13.10 | $13.10 | 3,988,080 | — | — |
| 2019-08-05 | $13.07 | $13.07 | 7,388,453 | — | — |
| 2019-08-02 | $13.59 | $13.59 | 3,269,538 | — | — |
| 2019-08-01 | $13.52 | $13.52 | 4,183,855 | — | — |
| 2019-07-31 | $13.63 | $13.63 | 6,799,600 | — | — |
| 2019-07-30 | $13.90 | $13.90 | 2,510,122 | — | — |
| 2019-07-29 | $13.92 | $13.92 | 4,106,118 | — | — |
| 2019-07-26 | $14.27 | $14.27 | 2,731,682 | — | — |
| 2019-07-25 | $14.25 | $14.25 | 2,686,224 | — | — |
| 2019-07-24 | $14.30 | $14.30 | 8,323,589 | — | — |
| 2019-07-23 | $14.20 | $14.20 | 5,921,955 | — | — |
| 2019-07-22 | $14.09 | $14.09 | 2,795,476 | — | — |
| 2019-07-19 | $14.16 | $14.16 | 7,695,008 | — | — |
| 2019-07-18 | $14.36 | $14.36 | 11,747,264 | — | — |
| 2019-07-17 | $13.35 | $13.35 | 3,750,858 | — | — |
| 2019-07-16 | $13.35 | $13.35 | 3,330,467 | — | — |
| 2019-07-15 | $13.55 | $13.55 | 5,052,714 | — | — |
| 2019-07-12 | $13.90 | $13.90 | 2,490,831 | — | — |
| 2019-07-11 | $13.92 | $13.92 | 3,637,213 | — | — |
| 2019-07-10 | $13.64 | $13.64 | 6,588,927 | — | — |
| 2019-07-09 | $13.62 | $13.62 | 5,101,992 | — | — |
| 2019-07-08 | $13.75 | $13.75 | 3,878,446 | — | — |
| 2019-07-05 | $14.09 | $14.09 | 2,051,531 | — | — |
| 2019-07-03 | $14.07 | $14.07 | 2,119,527 | — | — |
| 2019-07-02 | $14.10 | $14.10 | 3,701,198 | — | — |
| 2019-07-01 | $14.06 | $14.06 | 4,273,625 | — | — |
| 2019-06-28 | $13.89 | $13.89 | 4,782,067 | — | — |
| 2019-06-27 | $13.72 | $13.72 | 4,361,103 | — | — |
| 2019-06-26 | $13.55 | $13.55 | 5,609,479 | — | — |
| 2019-06-25 | $13.44 | $13.44 | 5,149,360 | — | — |
| 2019-06-24 | $13.77 | $13.77 | 3,455,381 | — | — |
| 2019-06-21 | $14.05 | $14.05 | 5,284,015 | — | — |
| 2019-06-20 | $14.07 | $14.07 | 3,186,071 | — | — |
| 2019-06-19 | $14.09 | $14.09 | 3,393,115 | — | — |
| 2019-06-18 | $13.90 | $13.90 | 6,788,522 | — | — |
| 2019-06-17 | $13.54 | $13.54 | 6,102,641 | — | — |
| 2019-06-14 | $13.57 | $13.57 | 3,038,619 | — | — |
| 2019-06-13 | $13.42 | $13.42 | 2,868,056 | — | — |
| 2019-06-12 | $13.35 | $13.35 | 3,232,675 | — | — |
| 2019-06-11 | $13.47 | $13.47 | 4,403,696 | — | — |
| 2019-06-10 | $13.62 | $13.62 | 5,246,961 | — | — |
| 2019-06-07 | $13.41 | $13.41 | 4,551,148 | — | — |
| 2019-06-06 | $13.19 | $13.19 | 3,467,223 | — | — |
| 2019-06-05 | $12.98 | $12.98 | 4,836,693 | — | — |
| 2019-06-04 | $13.12 | $13.12 | 6,768,085 | — | — |
| 2019-06-03 | $12.60 | $12.60 | 6,190,119 | — | — |
| 2019-05-31 | $12.69 | $12.69 | 6,704,864 | — | — |
| 2019-05-30 | $12.56 | $12.56 | 7,870,155 | — | — |
| 2019-05-29 | $12.81 | $12.81 | 6,737,525 | — | — |
| 2019-05-28 | $12.85 | $12.85 | 7,877,795 | — | — |
| 2019-05-24 | $12.78 | $12.78 | 4,953,012 | — | — |
| 2019-05-23 | $12.88 | $12.88 | 5,416,378 | — | — |
| 2019-05-22 | $13.04 | $13.04 | 4,292,152 | — | — |
| 2019-05-21 | $13.24 | $13.24 | 4,422,032 | — | — |
| 2019-05-20 | $12.86 | $12.86 | 4,522,498 | — | — |
| 2019-05-17 | $12.91 | $12.91 | 13,835,849 | — | — |
| 2019-05-16 | $13.10 | $13.10 | 6,288,102 | — | — |
| 2019-05-15 | $12.96 | $12.96 | 7,507,255 | — | — |
| 2019-05-14 | $12.71 | $12.71 | 5,261,859 | — | — |
| 2019-05-13 | $12.60 | $12.60 | 8,812,358 | — | — |
| 2019-05-10 | $13.39 | $13.39 | 4,542,935 | — | — |
| 2019-05-09 | $13.41 | $13.41 | 5,680,913 | — | — |
| 2019-05-08 | $13.25 | $13.25 | 4,742,148 | — | — |
| 2019-05-07 | $13.25 | $13.25 | 5,389,447 | — | — |
| 2019-05-06 | $13.64 | $13.64 | 3,272,212 | — | — |
| 2019-05-03 | $13.62 | $13.62 | 4,380,203 | — | — |
| 2019-05-02 | $13.39 | $13.39 | 4,341,048 | — | — |
| 2019-05-01 | $13.51 | $13.51 | 3,028,496 | — | — |
| 2019-04-30 | $13.69 | $13.69 | 3,210,519 | — | — |
| 2019-04-29 | $13.70 | $13.70 | 1,692,451 | — | — |
| 2019-04-26 | $13.63 | $13.63 | 3,566,352 | — | — |
| 2019-04-25 | $13.50 | $13.50 | 5,147,832 | — | — |
| 2019-04-24 | $13.82 | $13.82 | 4,248,222 | — | — |
| 2019-04-23 | $13.87 | $13.87 | 3,088,088 | — | — |
| 2019-04-22 | $13.87 | $13.87 | 2,618,992 | — | — |
| 2019-04-18 | $13.96 | $13.96 | 5,610,052 | — | — |
| 2019-04-17 | $14.00 | $14.00 | 2,220,184 | — | — |
| 2019-04-16 | $14.04 | $14.04 | 3,510,007 | — | — |
| 2019-04-15 | $14.34 | $14.34 | 2,698,448 | — | — |
| 2019-04-12 | $14.16 | $14.16 | 4,362,058 | — | — |
| 2019-04-11 | $13.84 | $13.84 | 1,918,786 | — | — |
| 2019-04-10 | $13.89 | $13.89 | 5,390,020 | — | — |
| 2019-04-09 | $14.03 | $14.03 | 5,959,964 | — | — |
| 2019-04-08 | $14.03 | $14.03 | 10,186,603 | — | — |
| 2019-04-05 | $14.06 | $14.06 | 10,581,973 | — | — |
| 2019-04-04 | $13.55 | $13.55 | 5,485,711 | — | — |
| 2019-04-03 | $13.43 | $13.43 | 7,195,161 | — | — |
| 2019-04-02 | $12.89 | $12.89 | 6,472,417 | — | — |
| 2019-04-01 | $12.64 | $12.64 | 5,883,373 | — | — |
| 2019-03-29 | $12.68 | $12.68 | 5,581,020 | — | — |
| 2019-03-28 | $12.84 | $12.84 | 4,480,860 | — | — |
| 2019-03-27 | $12.99 | $12.99 | 8,956,754 | — | — |
| 2019-03-26 | $12.96 | $12.96 | 3,572,655 | — | — |
| 2019-03-25 | $13.14 | $13.14 | 4,154,059 | — | — |
| 2019-03-22 | $13.28 | $13.28 | 4,516,768 | — | — |
| 2019-03-21 | $13.49 | $13.49 | 4,944,990 | — | — |
| 2019-03-20 | $13.34 | $13.34 | 4,317,173 | — | — |
| 2019-03-19 | $13.34 | $13.34 | 4,023,224 | — | — |
| 2019-03-18 | $13.32 | $13.32 | 4,856,557 | — | — |
| 2019-03-15 | $13.28 | $13.28 | 11,036,171 | — | — |
| 2019-03-14 | $13.12 | $13.12 | 4,103,253 | — | — |
| 2019-03-13 | $13.06 | $13.06 | 3,325,883 | — | — |
| 2019-03-12 | $12.88 | $12.88 | 5,777,750 | — | — |
| 2019-03-11 | $12.72 | $12.72 | 6,044,386 | — | — |
| 2019-03-08 | $12.88 | $12.88 | 5,552,752 | — | — |
| 2019-03-07 | $13.20 | $13.20 | 3,959,048 | — | — |
| 2019-03-06 | $13.25 | $13.25 | 2,602,566 | — | — |
| 2019-03-05 | $13.25 | $13.25 | 3,445,258 | — | — |
| 2019-03-04 | $13.35 | $13.35 | 3,765,374 | — | — |
| 2019-03-01 | $13.29 | $13.29 | 5,002,099 | — | — |
| 2019-02-28 | $13.29 | $13.29 | 6,118,876 | — | — |
| 2019-02-27 | $13.25 | $13.25 | 4,783,213 | — | — |
| 2019-02-26 | $13.34 | $13.34 | 5,731,910 | — | — |
| 2019-02-25 | $12.84 | $12.84 | 3,665,672 | — | — |
| 2019-02-22 | $13.18 | $13.18 | 2,630,643 | — | — |
| 2019-02-21 | $12.96 | $12.96 | 4,446,862 | — | — |
| 2019-02-20 | $12.97 | $12.97 | 4,367,788 | — | — |
| 2019-02-19 | $12.95 | $12.95 | 5,124,912 | — | — |
| 2019-02-15 | $12.99 | $12.99 | 4,950,911 | — | — |
| 2019-02-14 | $12.61 | $12.61 | 3,549,735 | — | — |
| 2019-02-13 | $12.45 | $12.45 | 2,949,231 | — | — |
| 2019-02-12 | $12.52 | $12.52 | 4,476,658 | — | — |
| 2019-02-11 | $12.22 | $12.22 | 3,655,931 | — | — |
| 2019-02-08 | $12.63 | $12.63 | 3,245,854 | — | — |
| 2019-02-07 | $12.83 | $12.83 | 3,377,835 | — | — |
| 2019-02-06 | $12.76 | $12.76 | 7,240,428 | — | — |
| 2019-02-05 | $13.09 | $13.09 | 8,724,498 | — | — |
| 2019-02-04 | $13.03 | $13.03 | 6,272,822 | — | — |
| 2019-02-01 | $12.51 | $12.51 | 4,777,674 | — | — |
| 2019-01-31 | $12.34 | $12.34 | 5,288,790 | — | — |
| 2019-01-30 | $12.02 | $12.02 | 3,705,018 | — | — |
| 2019-01-29 | $11.88 | $11.88 | 3,828,404 | — | — |
| 2019-01-28 | $11.84 | $11.84 | 4,753,990 | — | — |
| 2019-01-25 | $11.70 | $11.70 | 10,738,784 | — | — |
| 2019-01-24 | $11.53 | $11.53 | 4,519,633 | — | — |
| 2019-01-23 | $11.33 | $11.33 | 9,441,894 | — | — |
| 2019-01-22 | $11.44 | $11.44 | 8,145,577 | — | — |
| 2019-01-18 | $11.29 | $11.29 | 5,337,113 | — | — |
| 2019-01-17 | $11.21 | $11.21 | 3,727,747 | — | — |
| 2019-01-16 | $11.32 | $11.32 | 4,470,737 | — | — |
| 2019-01-15 | $11.21 | $11.21 | 6,746,502 | — | — |
| 2019-01-14 | $10.93 | $10.93 | 14,019,018 | — | — |
| 2019-01-11 | $10.65 | $10.65 | 11,882,874 | — | — |
| 2019-01-10 | $10.36 | $10.36 | 9,303,419 | — | — |
| 2019-01-09 | $10.65 | $10.65 | 6,711,931 | — | — |
| 2019-01-08 | $10.62 | $10.62 | 8,747,227 | — | — |
| 2019-01-07 | $11.02 | $11.02 | 10,232,061 | — | — |
| 2019-01-04 | $11.51 | $11.51 | 6,638,014 | — | — |
| 2019-01-03 | $10.77 | $10.77 | 6,623,880 | — | — |
| 2019-01-02 | $10.84 | $10.84 | 9,412,862 | — | — |