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
- 1996-02-15 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 | $11.31 | $11.31 | 68,600 | — | — |
| 2019-12-30 | $11.17 | $11.17 | 144,400 | — | — |
| 2019-12-27 | $11.47 | $11.47 | 71,700 | — | — |
| 2019-12-26 | $11.61 | $11.61 | 33,600 | — | — |
| 2019-12-24 | $11.57 | $11.57 | 34,700 | — | — |
| 2019-12-23 | $11.37 | $11.37 | 79,400 | — | — |
| 2019-12-20 | $11.56 | $11.56 | 259,100 | — | — |
| 2019-12-19 | $11.77 | $11.77 | 82,300 | — | — |
| 2019-12-18 | $11.89 | $11.89 | 61,100 | — | — |
| 2019-12-17 | $11.57 | $11.57 | 217,700 | — | — |
| 2019-12-16 | $11.37 | $11.37 | 54,000 | — | — |
| 2019-12-13 | $11.42 | $11.42 | 51,500 | — | — |
| 2019-12-12 | $11.55 | $11.55 | 55,100 | — | — |
| 2019-12-11 | $11.53 | $11.53 | 117,900 | — | — |
| 2019-12-10 | $11.18 | $11.18 | 45,700 | — | — |
| 2019-12-09 | $11.33 | $11.33 | 150,300 | — | — |
| 2019-12-06 | $11.11 | $11.11 | 91,500 | — | — |
| 2019-12-05 | $11.18 | $11.18 | 89,000 | — | — |
| 2019-12-04 | $11.26 | $11.26 | 90,500 | — | — |
| 2019-12-03 | $11.30 | $11.30 | 51,200 | — | — |
| 2019-12-02 | $11.36 | $11.36 | 70,100 | — | — |
| 2019-11-29 | $11.46 | $11.46 | 29,900 | — | — |
| 2019-11-27 | $11.33 | $11.33 | 36,700 | — | — |
| 2019-11-26 | $11.32 | $11.32 | 108,400 | — | — |
| 2019-11-25 | $11.33 | $11.33 | 150,300 | — | — |
| 2019-11-22 | $11.24 | $11.24 | 28,500 | — | — |
| 2019-11-21 | $11.15 | $11.15 | 65,700 | — | — |
| 2019-11-20 | $10.99 | $10.99 | 102,400 | — | — |
| 2019-11-19 | $11.10 | $11.10 | 85,700 | — | — |
| 2019-11-18 | $11.14 | $11.14 | 100,300 | — | — |
| 2019-11-15 | $10.91 | $10.91 | 73,500 | — | — |
| 2019-11-14 | $11.01 | $11.01 | 73,800 | — | — |
| 2019-11-13 | $10.88 | $10.88 | 74,400 | — | — |
| 2019-11-12 | $10.68 | $10.68 | 64,500 | — | — |
| 2019-11-11 | $10.42 | $10.42 | 56,300 | — | — |
| 2019-11-08 | $10.90 | $10.90 | 80,100 | — | — |
| 2019-11-07 | $10.83 | $10.83 | 86,700 | — | — |
| 2019-11-06 | $10.80 | $10.80 | 124,500 | — | — |
| 2019-11-05 | $10.70 | $10.70 | 127,600 | — | — |
| 2019-11-04 | $10.29 | $10.29 | 96,500 | — | — |
| 2019-11-01 | $10.04 | $10.04 | 89,900 | — | — |
| 2019-10-31 | $9.85 | $9.85 | 85,700 | — | — |
| 2019-10-30 | $9.70 | $9.70 | 77,800 | — | — |
| 2019-10-29 | $9.73 | $9.73 | 85,600 | — | — |
| 2019-10-28 | $9.47 | $9.47 | 71,200 | — | — |
| 2019-10-25 | $9.32 | $9.32 | 71,800 | — | — |
| 2019-10-24 | $9.33 | $9.33 | 116,200 | — | — |
| 2019-10-23 | $9.33 | $9.33 | 60,000 | — | — |
| 2019-10-22 | $9.39 | $9.39 | 88,000 | — | — |
| 2019-10-21 | $9.54 | $9.54 | 102,000 | — | — |
| 2019-10-18 | $9.40 | $9.40 | 233,900 | — | — |
| 2019-10-17 | $9.27 | $9.27 | 120,100 | — | — |
| 2019-10-16 | $9.18 | $9.18 | 169,000 | — | — |
| 2019-10-15 | $9.09 | $9.09 | 145,500 | — | — |
| 2019-10-14 | $9.19 | $9.19 | 244,000 | — | — |
| 2019-10-11 | $9.46 | $9.46 | 243,500 | — | — |
| 2019-10-10 | $9.59 | $9.59 | 147,600 | — | — |
| 2019-10-09 | $10.16 | $10.16 | 209,900 | — | — |
| 2019-10-08 | $9.89 | $9.89 | 167,100 | — | — |
| 2019-10-07 | $10.10 | $10.10 | 164,300 | — | — |
| 2019-10-04 | $10.21 | $10.21 | 359,000 | — | — |
| 2019-10-03 | $10.20 | $10.20 | 229,700 | — | — |
| 2019-10-02 | $10.48 | $10.48 | 345,400 | — | — |
| 2019-10-01 | $10.76 | $10.76 | 109,600 | — | — |
| 2019-09-30 | $10.87 | $10.87 | 121,300 | — | — |
| 2019-09-27 | $10.65 | $10.65 | 103,300 | — | — |
| 2019-09-26 | $10.72 | $10.72 | 84,800 | — | — |
| 2019-09-25 | $11.03 | $11.03 | 71,500 | — | — |
| 2019-09-24 | $10.76 | $10.76 | 127,600 | — | — |
| 2019-09-23 | $10.86 | $10.86 | 183,900 | — | — |
| 2019-09-20 | $10.76 | $10.76 | 290,800 | — | — |
| 2019-09-19 | $10.99 | $10.99 | 148,400 | — | — |
| 2019-09-18 | $11.36 | $11.36 | 194,500 | — | — |
| 2019-09-17 | $11.73 | $11.73 | 68,000 | — | — |
| 2019-09-16 | $11.87 | $11.87 | 109,400 | — | — |
| 2019-09-13 | $12.36 | $12.36 | 77,800 | — | — |
| 2019-09-12 | $12.31 | $12.31 | 103,900 | — | — |
| 2019-09-11 | $12.16 | $12.16 | 129,700 | — | — |
| 2019-09-10 | $11.60 | $11.60 | 67,400 | — | — |
| 2019-09-09 | $11.28 | $11.28 | 142,300 | — | — |
| 2019-09-06 | $11.21 | $11.21 | 53,700 | — | — |
| 2019-09-05 | $11.11 | $11.11 | 98,900 | — | — |
| 2019-09-04 | $11.15 | $11.15 | 93,100 | — | — |
| 2019-09-03 | $11.20 | $11.20 | 172,700 | — | — |
| 2019-08-30 | $10.99 | $10.99 | 65,700 | — | — |
| 2019-08-29 | $11.01 | $11.01 | 44,900 | — | — |
| 2019-08-28 | $10.94 | $10.94 | 58,700 | — | — |
| 2019-08-27 | $10.86 | $10.86 | 83,900 | — | — |
| 2019-08-26 | $11.11 | $11.11 | 69,700 | — | — |
| 2019-08-23 | $10.90 | $10.90 | 155,700 | — | — |
| 2019-08-22 | $10.97 | $10.97 | 98,200 | — | — |
| 2019-08-21 | $11.05 | $11.05 | 95,300 | — | — |
| 2019-08-20 | $10.92 | $10.92 | 36,800 | — | — |
| 2019-08-19 | $11.11 | $11.11 | 44,000 | — | — |
| 2019-08-16 | $10.88 | $10.88 | 200,800 | — | — |
| 2019-08-15 | $10.43 | $10.43 | 76,400 | — | — |
| 2019-08-14 | $10.51 | $10.51 | 190,200 | — | — |
| 2019-08-13 | $10.77 | $10.77 | 83,400 | — | — |
| 2019-08-12 | $11.09 | $11.09 | 51,100 | — | — |
| 2019-08-09 | $11.23 | $11.23 | 64,100 | — | — |
| 2019-08-08 | $11.40 | $11.40 | 146,900 | — | — |
| 2019-08-07 | $10.87 | $10.87 | 95,300 | — | — |
| 2019-08-06 | $10.81 | $10.81 | 136,300 | — | — |
| 2019-08-05 | $10.56 | $10.56 | 294,800 | — | — |
| 2019-08-02 | $10.50 | $10.50 | 124,700 | — | — |
| 2019-08-01 | $10.92 | $10.92 | 187,400 | — | — |
| 2019-07-31 | $11.17 | $11.17 | 436,200 | — | — |
| 2019-07-30 | $10.83 | $10.83 | 128,800 | — | — |
| 2019-07-29 | $10.62 | $10.62 | 127,700 | — | — |
| 2019-07-26 | $10.66 | $10.66 | 85,800 | — | — |
| 2019-07-25 | $10.87 | $10.87 | 121,900 | — | — |
| 2019-07-24 | $10.76 | $10.76 | 114,200 | — | — |
| 2019-07-23 | $10.66 | $10.66 | 220,200 | — | — |
| 2019-07-22 | $10.74 | $10.74 | 108,100 | — | — |
| 2019-07-19 | $10.50 | $10.50 | 125,800 | — | — |
| 2019-07-18 | $10.72 | $10.72 | 83,200 | — | — |
| 2019-07-17 | $10.63 | $10.63 | 94,600 | — | — |
| 2019-07-16 | $10.53 | $10.53 | 125,600 | — | — |
| 2019-07-15 | $10.57 | $10.57 | 85,200 | — | — |
| 2019-07-12 | $10.51 | $10.51 | 76,400 | — | — |
| 2019-07-11 | $10.42 | $10.42 | 114,200 | — | — |
| 2019-07-10 | $10.50 | $10.50 | 112,500 | — | — |
| 2019-07-09 | $10.29 | $10.29 | 87,600 | — | — |
| 2019-07-08 | $10.35 | $10.35 | 87,200 | — | — |
| 2019-07-05 | $10.24 | $10.24 | 105,000 | — | — |
| 2019-07-03 | $9.99 | $9.99 | 84,400 | — | — |
| 2019-07-02 | $9.66 | $9.66 | 194,400 | — | — |
| 2019-07-01 | $9.67 | $9.67 | 168,600 | — | — |
| 2019-06-28 | $9.37 | $9.37 | 337,900 | — | — |
| 2019-06-27 | $9.46 | $9.46 | 99,300 | — | — |
| 2019-06-26 | $9.39 | $9.39 | 136,900 | — | — |
| 2019-06-25 | $9.56 | $9.56 | 213,900 | — | — |
| 2019-06-24 | $9.52 | $9.52 | 116,900 | — | — |
| 2019-06-21 | $9.47 | $9.47 | 144,200 | — | — |
| 2019-06-20 | $9.67 | $9.67 | 117,400 | — | — |
| 2019-06-19 | $9.32 | $9.32 | 75,600 | — | — |
| 2019-06-18 | $9.47 | $9.47 | 149,400 | — | — |
| 2019-06-17 | $9.51 | $9.51 | 154,000 | — | — |
| 2019-06-14 | $9.53 | $9.53 | 83,100 | — | — |
| 2019-06-13 | $9.57 | $9.57 | 92,100 | — | — |
| 2019-06-12 | $9.53 | $9.53 | 62,200 | — | — |
| 2019-06-11 | $9.51 | $9.51 | 69,500 | — | — |
| 2019-06-10 | $9.56 | $9.56 | 79,600 | — | — |
| 2019-06-07 | $9.50 | $9.50 | 106,800 | — | — |
| 2019-06-06 | $9.55 | $9.55 | 93,800 | — | — |
| 2019-06-05 | $9.92 | $9.92 | 92,500 | — | — |
| 2019-06-04 | $10.08 | $10.08 | 217,900 | — | — |
| 2019-06-03 | $10.14 | $10.14 | 269,500 | — | — |
| 2019-05-31 | $9.92 | $9.92 | 186,600 | — | — |
| 2019-05-30 | $9.91 | $9.91 | 151,500 | — | — |
| 2019-05-29 | $9.57 | $9.57 | 171,900 | — | — |
| 2019-05-28 | $10.00 | $10.00 | 307,400 | — | — |
| 2019-05-24 | $9.42 | $9.42 | 151,800 | — | — |
| 2019-05-23 | $9.35 | $9.35 | 182,100 | — | — |
| 2019-05-22 | $9.66 | $9.66 | 151,700 | — | — |
| 2019-05-21 | $9.64 | $9.64 | 92,700 | — | — |
| 2019-05-20 | $9.67 | $9.67 | 87,300 | — | — |
| 2019-05-17 | $9.87 | $9.87 | 57,500 | — | — |
| 2019-05-16 | $10.10 | $10.10 | 73,900 | — | — |
| 2019-05-15 | $10.04 | $10.04 | 50,100 | — | — |
| 2019-05-14 | $10.00 | $10.00 | 156,900 | — | — |
| 2019-05-13 | $9.76 | $9.76 | 202,500 | — | — |
| 2019-05-10 | $9.85 | $9.85 | 151,000 | — | — |
| 2019-05-09 | $10.00 | $10.00 | 79,700 | — | — |
| 2019-05-08 | $9.99 | $9.99 | 85,000 | — | — |
| 2019-05-07 | $10.33 | $10.33 | 310,000 | — | — |
| 2019-05-06 | $10.44 | $10.44 | 179,900 | — | — |
| 2019-05-03 | $10.20 | $10.20 | 215,700 | — | — |
| 2019-05-02 | $10.12 | $10.12 | 146,400 | — | — |
| 2019-05-01 | $10.09 | $10.09 | 277,600 | — | — |
| 2019-04-30 | $10.51 | $10.51 | 126,800 | — | — |
| 2019-04-29 | $10.35 | $10.35 | 97,000 | — | — |
| 2019-04-26 | $10.20 | $10.20 | 64,400 | — | — |
| 2019-04-25 | $10.23 | $10.23 | 379,300 | — | — |
| 2019-04-24 | $10.41 | $10.41 | 359,900 | — | — |
| 2019-04-23 | $10.43 | $10.43 | 129,000 | — | — |
| 2019-04-22 | $10.14 | $10.14 | 224,000 | — | — |
| 2019-04-18 | $10.50 | $10.50 | 103,400 | — | — |
| 2019-04-17 | $10.79 | $10.79 | 150,900 | — | — |
| 2019-04-16 | $10.54 | $10.54 | 215,500 | — | — |
| 2019-04-15 | $10.42 | $10.42 | 175,600 | — | — |
| 2019-04-12 | $10.41 | $10.41 | 154,500 | — | — |
| 2019-04-11 | $10.38 | $10.38 | 240,200 | — | — |
| 2019-04-10 | $10.46 | $10.46 | 284,900 | — | — |
| 2019-04-09 | $10.24 | $10.24 | 307,100 | — | — |
| 2019-04-08 | $10.34 | $10.34 | 440,600 | — | — |
| 2019-04-05 | $10.83 | $10.83 | 451,000 | — | — |
| 2019-04-04 | $11.37 | $11.37 | 664,900 | — | — |
| 2019-04-03 | $12.98 | $12.98 | 196,000 | — | — |
| 2019-04-02 | $12.54 | $12.54 | 140,200 | — | — |
| 2019-04-01 | $12.31 | $12.31 | 53,000 | — | — |
| 2019-03-29 | $12.28 | $12.28 | 315,600 | — | — |
| 2019-03-28 | $12.23 | $12.23 | 41,900 | — | — |
| 2019-03-27 | $12.48 | $12.48 | 53,300 | — | — |
| 2019-03-26 | $12.62 | $12.62 | 60,700 | — | — |
| 2019-03-25 | $12.26 | $12.26 | 103,900 | — | — |
| 2019-03-22 | $11.74 | $11.74 | 62,900 | — | — |
| 2019-03-21 | $12.08 | $12.08 | 39,100 | — | — |
| 2019-03-20 | $12.10 | $12.10 | 88,300 | — | — |
| 2019-03-19 | $12.23 | $12.23 | 52,400 | — | — |
| 2019-03-18 | $12.41 | $12.41 | 56,600 | — | — |
| 2019-03-15 | $12.29 | $12.29 | 370,200 | — | — |
| 2019-03-14 | $12.61 | $12.61 | 64,200 | — | — |
| 2019-03-13 | $12.79 | $12.79 | 70,500 | — | — |
| 2019-03-12 | $12.37 | $12.37 | 64,500 | — | — |
| 2019-03-11 | $12.22 | $12.22 | 85,200 | — | — |
| 2019-03-08 | $11.89 | $11.89 | 78,200 | — | — |
| 2019-03-07 | $11.86 | $11.86 | 61,100 | — | — |
| 2019-03-06 | $12.06 | $12.06 | 80,800 | — | — |
| 2019-03-05 | $12.33 | $12.33 | 46,000 | — | — |
| 2019-03-04 | $12.66 | $12.66 | 71,600 | — | — |
| 2019-03-01 | $12.97 | $12.97 | 57,800 | — | — |
| 2019-02-28 | $12.84 | $12.84 | 78,600 | — | — |
| 2019-02-27 | $13.06 | $13.06 | 73,400 | — | — |
| 2019-02-26 | $12.66 | $12.66 | 86,100 | — | — |
| 2019-02-25 | $12.66 | $12.66 | 77,300 | — | — |
| 2019-02-22 | $12.82 | $12.82 | 97,500 | — | — |
| 2019-02-21 | $12.68 | $12.68 | 97,300 | — | — |
| 2019-02-20 | $12.65 | $12.65 | 92,400 | — | — |
| 2019-02-19 | $12.63 | $12.63 | 98,400 | — | — |
| 2019-02-15 | $12.53 | $12.53 | 97,000 | — | — |
| 2019-02-14 | $12.26 | $12.26 | 78,100 | — | — |
| 2019-02-13 | $12.09 | $12.09 | 38,900 | — | — |
| 2019-02-12 | $12.41 | $12.41 | 62,600 | — | — |
| 2019-02-11 | $12.40 | $12.40 | 82,400 | — | — |
| 2019-02-08 | $12.38 | $12.38 | 75,400 | — | — |
| 2019-02-07 | $12.23 | $12.23 | 120,300 | — | — |
| 2019-02-06 | $12.26 | $12.26 | 100,600 | — | — |
| 2019-02-05 | $12.44 | $12.44 | 72,100 | — | — |
| 2019-02-04 | $12.64 | $12.64 | 86,000 | — | — |
| 2019-02-01 | $12.77 | $12.77 | 77,500 | — | — |
| 2019-01-31 | $12.69 | $12.69 | 93,600 | — | — |
| 2019-01-30 | $12.76 | $12.76 | 85,500 | — | — |
| 2019-01-29 | $12.63 | $12.63 | 60,200 | — | — |
| 2019-01-28 | $12.50 | $12.50 | 94,800 | — | — |
| 2019-01-25 | $12.52 | $12.52 | 170,800 | — | — |
| 2019-01-24 | $12.28 | $12.28 | 123,300 | — | — |
| 2019-01-23 | $12.13 | $12.13 | 139,600 | — | — |
| 2019-01-22 | $11.64 | $11.64 | 98,500 | — | — |
| 2019-01-18 | $11.57 | $11.57 | 56,000 | — | — |
| 2019-01-17 | $11.58 | $11.58 | 68,500 | — | — |
| 2019-01-16 | $11.74 | $11.74 | 98,300 | — | — |
| 2019-01-15 | $11.72 | $11.72 | 106,600 | — | — |
| 2019-01-14 | $11.80 | $11.80 | 107,900 | — | — |
| 2019-01-11 | $11.67 | $11.67 | 94,300 | — | — |
| 2019-01-10 | $11.59 | $11.59 | 101,200 | — | — |
| 2019-01-09 | $11.24 | $11.24 | 127,100 | — | — |
| 2019-01-08 | $11.39 | $11.39 | 218,800 | — | — |
| 2019-01-07 | $10.78 | $10.78 | 195,400 | — | — |
| 2019-01-04 | $10.35 | $10.35 | 203,900 | — | — |
| 2019-01-03 | $11.41 | $11.41 | 75,800 | — | — |
| 2019-01-02 | $11.81 | $11.81 | 49,800 | — | — |