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
- 2017-06-29 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 | $12.58 | $12.58 | 627,200 | — | — |
| 2019-12-30 | $12.52 | $12.52 | 1,021,700 | — | — |
| 2019-12-27 | $12.59 | $12.59 | 827,500 | — | — |
| 2019-12-26 | $12.66 | $12.66 | 587,600 | — | — |
| 2019-12-24 | $12.56 | $12.56 | 475,700 | — | — |
| 2019-12-23 | $12.63 | $12.63 | 1,243,700 | — | — |
| 2019-12-20 | $12.41 | $12.41 | 2,131,200 | — | — |
| 2019-12-19 | $12.62 | $12.62 | 1,308,200 | — | — |
| 2019-12-18 | $12.38 | $12.38 | 1,063,800 | — | — |
| 2019-12-17 | $12.55 | $12.55 | 1,334,700 | — | — |
| 2019-12-16 | $12.20 | $12.20 | 2,279,800 | — | — |
| 2019-12-13 | $11.87 | $11.87 | 2,001,500 | — | — |
| 2019-12-12 | $12.03 | $12.03 | 1,463,300 | — | — |
| 2019-12-11 | $11.76 | $11.76 | 1,519,700 | — | — |
| 2019-12-10 | $11.80 | $11.80 | 1,275,500 | — | — |
| 2019-12-09 | $11.67 | $11.67 | 1,173,900 | — | — |
| 2019-12-06 | $11.51 | $11.51 | 1,112,200 | — | — |
| 2019-12-05 | $11.15 | $11.15 | 901,400 | — | — |
| 2019-12-04 | $11.30 | $11.30 | 894,400 | — | — |
| 2019-12-03 | $11.04 | $11.04 | 1,218,100 | — | — |
| 2019-12-02 | $11.19 | $11.19 | 1,076,900 | — | — |
| 2019-11-29 | $10.86 | $10.86 | 563,900 | — | — |
| 2019-11-27 | $11.29 | $11.29 | 535,000 | — | — |
| 2019-11-26 | $11.38 | $11.38 | 806,600 | — | — |
| 2019-11-25 | $11.59 | $11.59 | 818,200 | — | — |
| 2019-11-22 | $11.50 | $11.50 | 782,400 | — | — |
| 2019-11-21 | $11.60 | $11.60 | 658,900 | — | — |
| 2019-11-20 | $11.50 | $11.50 | 1,196,300 | — | — |
| 2019-11-19 | $11.24 | $11.24 | 1,494,000 | — | — |
| 2019-11-18 | $11.47 | $11.47 | 826,700 | — | — |
| 2019-11-15 | $11.71 | $11.71 | 895,800 | — | — |
| 2019-11-14 | $11.62 | $11.62 | 946,900 | — | — |
| 2019-11-13 | $11.65 | $11.65 | 574,700 | — | — |
| 2019-11-12 | $11.63 | $11.63 | 892,000 | — | — |
| 2019-11-11 | $11.49 | $11.49 | 627,100 | — | — |
| 2019-11-08 | $11.80 | $11.80 | 1,051,400 | — | — |
| 2019-11-07 | $11.63 | $11.63 | 2,129,400 | — | — |
| 2019-11-06 | $11.05 | $11.05 | 1,393,400 | — | — |
| 2019-11-05 | $11.19 | $11.19 | 1,381,900 | — | — |
| 2019-11-04 | $10.52 | $10.52 | 1,511,600 | — | — |
| 2019-11-01 | $10.15 | $10.15 | 1,208,400 | — | — |
| 2019-10-31 | $9.82 | $9.82 | 3,329,500 | — | — |
| 2019-10-30 | $10.21 | $10.21 | 1,139,400 | — | — |
| 2019-10-29 | $10.56 | $10.56 | 645,600 | — | — |
| 2019-10-28 | $10.50 | $10.50 | 1,153,800 | — | — |
| 2019-10-25 | $10.49 | $10.49 | 519,600 | — | — |
| 2019-10-24 | $10.38 | $10.38 | 813,100 | — | — |
| 2019-10-23 | $10.47 | $10.47 | 875,800 | — | — |
| 2019-10-22 | $10.46 | $10.46 | 1,061,200 | — | — |
| 2019-10-21 | $10.29 | $10.29 | 1,101,800 | — | — |
| 2019-10-18 | $10.05 | $10.05 | 1,459,800 | — | — |
| 2019-10-17 | $10.19 | $10.19 | 721,100 | — | — |
| 2019-10-16 | $10.09 | $10.09 | 551,600 | — | — |
| 2019-10-15 | $10.21 | $10.21 | 840,100 | — | — |
| 2019-10-14 | $10.23 | $10.23 | 2,014,300 | — | — |
| 2019-10-11 | $10.55 | $10.55 | 863,200 | — | — |
| 2019-10-10 | $10.26 | $10.26 | 714,800 | — | — |
| 2019-10-09 | $10.00 | $10.00 | 1,510,300 | — | — |
| 2019-10-08 | $9.98 | $9.98 | 1,806,600 | — | — |
| 2019-10-07 | $10.25 | $10.25 | 1,110,400 | — | — |
| 2019-10-04 | $10.53 | $10.53 | 876,900 | — | — |
| 2019-10-03 | $10.45 | $10.45 | 1,713,700 | — | — |
| 2019-10-02 | $10.29 | $10.29 | 1,367,800 | — | — |
| 2019-10-01 | $10.66 | $10.66 | 1,389,500 | — | — |
| 2019-09-30 | $11.10 | $11.10 | 1,076,800 | — | — |
| 2019-09-27 | $11.16 | $11.16 | 1,037,200 | — | — |
| 2019-09-26 | $11.02 | $11.02 | 950,200 | — | — |
| 2019-09-25 | $11.26 | $11.26 | 1,053,900 | — | — |
| 2019-09-24 | $11.25 | $11.25 | 1,227,800 | — | — |
| 2019-09-23 | $11.75 | $11.75 | 1,314,400 | — | — |
| 2019-09-20 | $11.65 | $11.65 | 1,472,100 | — | — |
| 2019-09-19 | $11.60 | $11.60 | 990,400 | — | — |
| 2019-09-18 | $11.78 | $11.78 | 1,516,100 | — | — |
| 2019-09-17 | $11.74 | $11.74 | 2,220,200 | — | — |
| 2019-09-16 | $12.17 | $12.17 | 2,772,100 | — | — |
| 2019-09-13 | $10.75 | $10.75 | 1,638,100 | — | — |
| 2019-09-12 | $10.78 | $10.78 | 1,060,900 | — | — |
| 2019-09-11 | $10.94 | $10.94 | 1,846,300 | — | — |
| 2019-09-10 | $10.80 | $10.80 | 2,230,100 | — | — |
| 2019-09-09 | $10.70 | $10.70 | 1,452,300 | — | — |
| 2019-09-06 | $10.33 | $10.33 | 785,300 | — | — |
| 2019-09-05 | $10.34 | $10.34 | 1,807,000 | — | — |
| 2019-09-04 | $10.28 | $10.28 | 1,972,400 | — | — |
| 2019-09-03 | $10.26 | $10.26 | 1,292,400 | — | — |
| 2019-08-30 | $10.21 | $10.21 | 871,000 | — | — |
| 2019-08-29 | $10.24 | $10.24 | 1,635,100 | — | — |
| 2019-08-28 | $10.11 | $10.11 | 1,245,300 | — | — |
| 2019-08-27 | $9.86 | $9.86 | 1,338,600 | — | — |
| 2019-08-26 | $9.96 | $9.96 | 1,195,800 | — | — |
| 2019-08-23 | $9.91 | $9.91 | 1,947,100 | — | — |
| 2019-08-22 | $10.24 | $10.24 | 1,037,800 | — | — |
| 2019-08-21 | $10.39 | $10.39 | 1,521,200 | — | — |
| 2019-08-20 | $10.25 | $10.25 | 839,100 | — | — |
| 2019-08-19 | $10.47 | $10.47 | 1,607,300 | — | — |
| 2019-08-16 | $10.12 | $10.12 | 1,369,500 | — | — |
| 2019-08-15 | $9.84 | $9.84 | 1,218,500 | — | — |
| 2019-08-14 | $9.80 | $9.80 | 1,282,300 | — | — |
| 2019-08-13 | $10.13 | $10.13 | 1,259,300 | — | — |
| 2019-08-12 | $9.99 | $9.99 | 983,500 | — | — |
| 2019-08-09 | $10.09 | $10.09 | 1,592,600 | — | — |
| 2019-08-08 | $9.94 | $9.94 | 1,945,600 | — | — |
| 2019-08-07 | $9.83 | $9.83 | 3,036,500 | — | — |
| 2019-08-06 | $9.94 | $9.94 | 1,372,500 | — | — |
| 2019-08-05 | $9.97 | $9.97 | 1,624,500 | — | — |
| 2019-08-02 | $10.40 | $10.40 | 1,379,600 | — | — |
| 2019-08-01 | $10.36 | $10.36 | 1,794,600 | — | — |
| 2019-07-31 | $11.18 | $11.18 | 1,226,400 | — | — |
| 2019-07-30 | $11.18 | $11.18 | 978,200 | — | — |
| 2019-07-29 | $10.60 | $10.60 | 985,200 | — | — |
| 2019-07-26 | $10.79 | $10.79 | 1,173,000 | — | — |
| 2019-07-25 | $10.93 | $10.93 | 1,680,100 | — | — |
| 2019-07-24 | $11.09 | $11.09 | 1,435,800 | — | — |
| 2019-07-23 | $11.10 | $11.10 | 1,131,400 | — | — |
| 2019-07-22 | $10.84 | $10.84 | 1,307,000 | — | — |
| 2019-07-19 | $10.80 | $10.80 | 2,431,000 | — | — |
| 2019-07-18 | $10.67 | $10.67 | 3,665,000 | — | — |
| 2019-07-17 | $10.67 | $10.67 | 1,319,000 | — | — |
| 2019-07-16 | $10.86 | $10.86 | 1,350,300 | — | — |
| 2019-07-15 | $10.95 | $10.95 | 1,919,600 | — | — |
| 2019-07-12 | $10.87 | $10.87 | 1,651,200 | — | — |
| 2019-07-11 | $10.87 | $10.87 | 2,255,700 | — | — |
| 2019-07-10 | $11.29 | $11.29 | 1,346,900 | — | — |
| 2019-07-09 | $11.27 | $11.27 | 1,618,000 | — | — |
| 2019-07-08 | $11.45 | $11.45 | 1,515,700 | — | — |
| 2019-07-05 | $11.34 | $11.34 | 657,600 | — | — |
| 2019-07-03 | $11.31 | $11.31 | 760,100 | — | — |
| 2019-07-02 | $11.37 | $11.37 | 1,170,300 | — | — |
| 2019-07-01 | $11.70 | $11.70 | 1,705,500 | — | — |
| 2019-06-28 | $11.58 | $11.58 | 14,588,900 | — | — |
| 2019-06-27 | $11.51 | $11.51 | 1,117,600 | — | — |
| 2019-06-26 | $11.53 | $11.53 | 965,000 | — | — |
| 2019-06-25 | $11.18 | $11.18 | 667,400 | — | — |
| 2019-06-24 | $11.38 | $11.38 | 756,500 | — | — |
| 2019-06-21 | $11.48 | $11.48 | 2,392,500 | — | — |
| 2019-06-20 | $11.58 | $11.58 | 1,249,200 | — | — |
| 2019-06-19 | $11.09 | $11.09 | 843,400 | — | — |
| 2019-06-18 | $11.17 | $11.17 | 936,900 | — | — |
| 2019-06-17 | $10.84 | $10.84 | 1,149,800 | — | — |
| 2019-06-14 | $10.60 | $10.60 | 1,038,000 | — | — |
| 2019-06-13 | $10.86 | $10.86 | 1,028,900 | — | — |
| 2019-06-12 | $10.73 | $10.73 | 1,337,700 | — | — |
| 2019-06-11 | $11.18 | $11.18 | 968,500 | — | — |
| 2019-06-10 | $11.20 | $11.20 | 1,458,500 | — | — |
| 2019-06-07 | $11.67 | $11.67 | 4,588,100 | — | — |
| 2019-06-06 | $10.87 | $10.87 | 1,190,800 | — | — |
| 2019-06-05 | $10.72 | $10.72 | 974,400 | — | — |
| 2019-06-04 | $11.03 | $11.03 | 1,336,600 | — | — |
| 2019-06-03 | $11.05 | $11.05 | 892,600 | — | — |
| 2019-05-31 | $11.03 | $11.03 | 848,400 | — | — |
| 2019-05-30 | $11.29 | $11.29 | 812,100 | — | — |
| 2019-05-29 | $11.42 | $11.42 | 810,200 | — | — |
| 2019-05-28 | $11.48 | $11.48 | 2,096,900 | — | — |
| 2019-05-24 | $11.57 | $11.57 | 674,300 | — | — |
| 2019-05-23 | $11.76 | $11.76 | 1,225,000 | — | — |
| 2019-05-22 | $12.28 | $12.28 | 803,800 | — | — |
| 2019-05-21 | $12.63 | $12.63 | 760,700 | — | — |
| 2019-05-20 | $12.45 | $12.45 | 754,700 | — | — |
| 2019-05-17 | $12.36 | $12.36 | 488,700 | — | — |
| 2019-05-16 | $12.57 | $12.57 | 762,400 | — | — |
| 2019-05-15 | $12.39 | $12.39 | 1,121,800 | — | — |
| 2019-05-14 | $12.40 | $12.40 | 1,262,500 | — | — |
| 2019-05-13 | $12.40 | $12.40 | 1,225,600 | — | — |
| 2019-05-10 | $12.65 | $12.65 | 986,500 | — | — |
| 2019-05-09 | $12.84 | $12.84 | 1,271,800 | — | — |
| 2019-05-08 | $12.90 | $12.90 | 1,265,300 | — | — |
| 2019-05-07 | $12.56 | $12.56 | 2,658,800 | — | — |
| 2019-05-06 | $13.13 | $13.13 | 1,271,400 | — | — |
| 2019-05-03 | $12.98 | $12.98 | 821,100 | — | — |
| 2019-05-02 | $12.62 | $12.62 | 1,146,400 | — | — |
| 2019-05-01 | $12.96 | $12.96 | 785,500 | — | — |
| 2019-04-30 | $13.18 | $13.18 | 596,600 | — | — |
| 2019-04-29 | $13.39 | $13.39 | 526,200 | — | — |
| 2019-04-26 | $13.49 | $13.49 | 769,700 | — | — |
| 2019-04-25 | $13.69 | $13.69 | 603,600 | — | — |
| 2019-04-24 | $13.84 | $13.84 | 628,800 | — | — |
| 2019-04-23 | $13.92 | $13.92 | 1,180,100 | — | — |
| 2019-04-22 | $13.77 | $13.77 | 581,300 | — | — |
| 2019-04-18 | $13.55 | $13.55 | 540,500 | — | — |
| 2019-04-17 | $13.61 | $13.61 | 1,248,900 | — | — |
| 2019-04-16 | $13.33 | $13.33 | 773,400 | — | — |
| 2019-04-15 | $13.39 | $13.39 | 939,300 | — | — |
| 2019-04-12 | $13.66 | $13.66 | 774,700 | — | — |
| 2019-04-11 | $13.28 | $13.28 | 469,000 | — | — |
| 2019-04-10 | $13.34 | $13.34 | 723,000 | — | — |
| 2019-04-09 | $13.28 | $13.28 | 1,253,500 | — | — |
| 2019-04-08 | $12.97 | $12.97 | 929,400 | — | — |
| 2019-04-05 | $12.80 | $12.80 | 905,100 | — | — |
| 2019-04-04 | $12.78 | $12.78 | 701,400 | — | — |
| 2019-04-03 | $12.50 | $12.50 | 1,058,900 | — | — |
| 2019-04-02 | $12.47 | $12.47 | 647,800 | — | — |
| 2019-04-01 | $12.44 | $12.44 | 1,238,900 | — | — |
| 2019-03-29 | $12.00 | $12.00 | 534,900 | — | — |
| 2019-03-28 | $12.12 | $12.12 | 773,600 | — | — |
| 2019-03-27 | $12.14 | $12.14 | 687,400 | — | — |
| 2019-03-26 | $12.11 | $12.11 | 1,109,000 | — | — |
| 2019-03-25 | $11.98 | $11.98 | 989,800 | — | — |
| 2019-03-22 | $11.92 | $11.92 | 1,050,600 | — | — |
| 2019-03-21 | $12.49 | $12.49 | 1,407,300 | — | — |
| 2019-03-20 | $12.44 | $12.44 | 1,682,500 | — | — |
| 2019-03-19 | $12.33 | $12.33 | 1,424,600 | — | — |
| 2019-03-18 | $12.77 | $12.77 | 1,325,900 | — | — |
| 2019-03-15 | $12.55 | $12.55 | 2,159,500 | — | — |
| 2019-03-14 | $12.60 | $12.60 | 920,700 | — | — |
| 2019-03-13 | $12.57 | $12.57 | 1,479,400 | — | — |
| 2019-03-12 | $12.31 | $12.31 | 1,278,400 | — | — |
| 2019-03-11 | $12.40 | $12.40 | 1,184,500 | — | — |
| 2019-03-08 | $12.22 | $12.22 | 1,536,700 | — | — |
| 2019-03-07 | $12.24 | $12.24 | 770,100 | — | — |
| 2019-03-06 | $12.24 | $12.24 | 856,100 | — | — |
| 2019-03-05 | $12.66 | $12.66 | 1,324,000 | — | — |
| 2019-03-04 | $12.79 | $12.79 | 1,577,100 | — | — |
| 2019-03-01 | $12.41 | $12.41 | 1,116,100 | — | — |
| 2019-02-28 | $12.30 | $12.30 | 1,071,900 | — | — |
| 2019-02-27 | $12.47 | $12.47 | 1,351,200 | — | — |
| 2019-02-26 | $12.26 | $12.26 | 1,810,000 | — | — |
| 2019-02-25 | $12.52 | $12.52 | 729,700 | — | — |
| 2019-02-22 | $12.56 | $12.56 | 862,000 | — | — |
| 2019-02-21 | $12.24 | $12.24 | 1,067,700 | — | — |
| 2019-02-20 | $12.67 | $12.67 | 636,600 | — | — |
| 2019-02-19 | $12.64 | $12.64 | 1,052,100 | — | — |
| 2019-02-15 | $12.73 | $12.73 | 1,065,100 | — | — |
| 2019-02-14 | $12.39 | $12.39 | 1,157,200 | — | — |
| 2019-02-13 | $12.23 | $12.23 | 1,062,900 | — | — |
| 2019-02-12 | $12.03 | $12.03 | 1,223,300 | — | — |
| 2019-02-11 | $11.27 | $11.27 | 1,028,000 | — | — |
| 2019-02-08 | $11.05 | $11.05 | 1,287,200 | — | — |
| 2019-02-07 | $11.18 | $11.18 | 956,300 | — | — |
| 2019-02-06 | $11.55 | $11.55 | 893,900 | — | — |
| 2019-02-05 | $11.47 | $11.47 | 968,800 | — | — |
| 2019-02-04 | $11.94 | $11.94 | 537,200 | — | — |
| 2019-02-01 | $11.94 | $11.94 | 661,700 | — | — |
| 2019-01-31 | $12.04 | $12.04 | 592,500 | — | — |
| 2019-01-30 | $12.20 | $12.20 | 845,800 | — | — |
| 2019-01-29 | $11.80 | $11.80 | 1,116,200 | — | — |
| 2019-01-28 | $11.99 | $11.99 | 906,100 | — | — |
| 2019-01-25 | $12.30 | $12.30 | 3,200,700 | — | — |
| 2019-01-24 | $12.39 | $12.39 | 3,076,300 | — | — |
| 2019-01-23 | $11.96 | $11.96 | 793,700 | — | — |
| 2019-01-22 | $12.11 | $12.11 | 1,233,300 | — | — |
| 2019-01-18 | $12.64 | $12.64 | 1,432,800 | — | — |
| 2019-01-17 | $12.41 | $12.41 | 770,800 | — | — |
| 2019-01-16 | $12.21 | $12.21 | 882,700 | — | — |
| 2019-01-15 | $12.34 | $12.34 | 623,400 | — | — |
| 2019-01-14 | $12.30 | $12.30 | 890,700 | — | — |
| 2019-01-11 | $12.16 | $12.16 | 1,361,900 | — | — |
| 2019-01-10 | $12.40 | $12.40 | 1,442,100 | — | — |
| 2019-01-09 | $12.31 | $12.31 | 1,867,200 | — | — |
| 2019-01-08 | $12.17 | $12.17 | 1,158,400 | — | — |
| 2019-01-07 | $11.93 | $11.93 | 1,105,300 | — | — |
| 2019-01-04 | $11.88 | $11.88 | 804,900 | — | — |
| 2019-01-03 | $11.28 | $11.28 | 642,900 | — | — |
| 2019-01-02 | $11.29 | $11.29 | 1,070,300 | — | — |