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
- 2012-07-25 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 | $9.87 | $9.95 | 81,900 | — | — |
| 2019-12-30 | $9.97 | $10.05 | 62,100 | — | — |
| 2019-12-27 | $10.07 | $10.15 | 52,400 | — | — |
| 2019-12-26 | $10.19 | $10.27 | 37,000 | — | — |
| 2019-12-24 | $10.21 | $10.29 | 20,300 | — | — |
| 2019-12-23 | $10.21 | $10.29 | 79,500 | — | — |
| 2019-12-20 | $9.86 | $9.94 | 192,700 | — | — |
| 2019-12-19 | $9.62 | $9.69 | 78,000 | — | — |
| 2019-12-18 | $9.74 | $9.82 | 102,700 | — | — |
| 2019-12-17 | $9.79 | $9.87 | 80,100 | — | — |
| 2019-12-16 | $9.64 | $9.71 | 70,000 | — | — |
| 2019-12-13 | $9.58 | $9.65 | 86,900 | — | — |
| 2019-12-12 | $9.74 | $9.82 | 101,600 | — | — |
| 2019-12-11 | $9.74 | $9.82 | 142,000 | — | — |
| 2019-12-10 | $9.87 | $9.95 | 142,100 | — | — |
| 2019-12-09 | $9.72 | $9.80 | 153,900 | — | — |
| 2019-12-06 | $9.38 | $9.45 | 77,700 | — | — |
| 2019-12-05 | $9.13 | $9.20 | 142,600 | — | — |
| 2019-12-04 | $9.32 | $9.39 | 94,500 | — | — |
| 2019-12-03 | $9.36 | $9.43 | 147,600 | — | — |
| 2019-12-02 | $9.23 | $9.30 | 104,400 | — | — |
| 2019-11-29 | $9.35 | $9.42 | 64,800 | — | — |
| 2019-11-27 | $9.12 | $9.12 | 102,100 | — | — |
| 2019-11-26 | $9.12 | $9.12 | 163,300 | — | — |
| 2019-11-25 | $8.99 | $8.99 | 119,000 | — | — |
| 2019-11-22 | $8.89 | $8.89 | 140,100 | — | — |
| 2019-11-21 | $9.11 | $9.11 | 135,600 | — | — |
| 2019-11-20 | $9.10 | $9.10 | 177,400 | — | — |
| 2019-11-19 | $9.16 | $9.16 | 148,500 | — | — |
| 2019-11-18 | $8.83 | $8.83 | 134,400 | — | — |
| 2019-11-15 | $9.30 | $9.30 | 256,400 | — | — |
| 2019-11-14 | $9.28 | $9.28 | 224,500 | — | — |
| 2019-11-13 | $8.66 | $8.66 | 70,900 | — | — |
| 2019-11-12 | $8.75 | $8.75 | 76,900 | — | — |
| 2019-11-11 | $8.86 | $8.86 | 80,400 | — | — |
| 2019-11-08 | $9.04 | $9.04 | 67,300 | — | — |
| 2019-11-07 | $9.30 | $9.30 | 67,500 | — | — |
| 2019-11-06 | $9.30 | $9.30 | 61,700 | — | — |
| 2019-11-05 | $9.23 | $9.23 | 48,200 | — | — |
| 2019-11-04 | $9.22 | $9.22 | 99,200 | — | — |
| 2019-11-01 | $9.05 | $9.05 | 81,700 | — | — |
| 2019-10-31 | $8.77 | $8.77 | 128,400 | — | — |
| 2019-10-30 | $8.84 | $8.84 | 110,400 | — | — |
| 2019-10-29 | $8.75 | $8.75 | 76,900 | — | — |
| 2019-10-28 | $9.02 | $9.02 | 102,200 | — | — |
| 2019-10-25 | $8.62 | $8.62 | 87,400 | — | — |
| 2019-10-24 | $8.49 | $8.49 | 79,800 | — | — |
| 2019-10-23 | $8.53 | $8.53 | 172,500 | — | — |
| 2019-10-22 | $8.38 | $8.38 | 204,000 | — | — |
| 2019-10-21 | $8.24 | $8.24 | 99,300 | — | — |
| 2019-10-18 | $8.34 | $8.34 | 80,400 | — | — |
| 2019-10-17 | $8.49 | $8.49 | 76,000 | — | — |
| 2019-10-16 | $8.44 | $8.44 | 65,500 | — | — |
| 2019-10-15 | $8.67 | $8.67 | 92,300 | — | — |
| 2019-10-14 | $8.98 | $8.98 | 45,700 | — | — |
| 2019-10-11 | $9.02 | $9.02 | 107,300 | — | — |
| 2019-10-10 | $8.93 | $8.93 | 42,900 | — | — |
| 2019-10-09 | $8.94 | $8.94 | 132,500 | — | — |
| 2019-10-08 | $8.83 | $8.83 | 50,400 | — | — |
| 2019-10-07 | $8.94 | $8.94 | 59,600 | — | — |
| 2019-10-04 | $8.80 | $8.80 | 84,800 | — | — |
| 2019-10-03 | $8.95 | $8.95 | 86,600 | — | — |
| 2019-10-02 | $9.08 | $9.08 | 69,600 | — | — |
| 2019-10-01 | $9.76 | $9.76 | 44,100 | — | — |
| 2019-09-30 | $9.99 | $9.99 | 53,800 | — | — |
| 2019-09-27 | $10.30 | $10.30 | 32,600 | — | — |
| 2019-09-26 | $10.27 | $10.27 | 47,600 | — | — |
| 2019-09-25 | $10.55 | $10.55 | 44,100 | — | — |
| 2019-09-24 | $10.46 | $10.46 | 59,500 | — | — |
| 2019-09-23 | $10.51 | $10.51 | 53,100 | — | — |
| 2019-09-20 | $10.71 | $10.71 | 62,300 | — | — |
| 2019-09-19 | $10.86 | $10.86 | 50,200 | — | — |
| 2019-09-18 | $11.27 | $11.27 | 53,700 | — | — |
| 2019-09-17 | $11.41 | $11.41 | 67,500 | — | — |
| 2019-09-16 | $11.42 | $11.42 | 54,900 | — | — |
| 2019-09-13 | $11.30 | $11.30 | 47,500 | — | — |
| 2019-09-12 | $11.12 | $11.12 | 88,700 | — | — |
| 2019-09-11 | $11.14 | $11.14 | 49,100 | — | — |
| 2019-09-10 | $10.69 | $10.69 | 57,200 | — | — |
| 2019-09-09 | $10.02 | $10.02 | 47,000 | — | — |
| 2019-09-06 | $9.49 | $9.49 | 39,500 | — | — |
| 2019-09-05 | $9.69 | $9.69 | 62,500 | — | — |
| 2019-09-04 | $9.58 | $9.58 | 39,300 | — | — |
| 2019-09-03 | $9.30 | $9.30 | 51,900 | — | — |
| 2019-08-30 | $9.44 | $9.44 | 45,200 | — | — |
| 2019-08-29 | $9.54 | $9.54 | 47,700 | — | — |
| 2019-08-28 | $9.90 | $9.90 | 77,300 | — | — |
| 2019-08-27 | $9.70 | $9.70 | 54,700 | — | — |
| 2019-08-26 | $9.95 | $9.95 | 49,400 | — | — |
| 2019-08-23 | $9.63 | $9.63 | 68,900 | — | — |
| 2019-08-22 | $9.79 | $9.79 | 84,600 | — | — |
| 2019-08-21 | $9.32 | $9.32 | 53,600 | — | — |
| 2019-08-20 | $9.42 | $9.42 | 51,400 | — | — |
| 2019-08-19 | $9.56 | $9.56 | 46,700 | — | — |
| 2019-08-16 | $9.40 | $9.40 | 78,000 | — | — |
| 2019-08-15 | $8.93 | $8.93 | 44,300 | — | — |
| 2019-08-14 | $9.03 | $9.03 | 113,400 | — | — |
| 2019-08-13 | $9.40 | $9.40 | 70,400 | — | — |
| 2019-08-12 | $9.61 | $9.61 | 71,400 | — | — |
| 2019-08-09 | $9.84 | $9.84 | 106,300 | — | — |
| 2019-08-08 | $10.10 | $10.10 | 128,900 | — | — |
| 2019-08-07 | $10.32 | $10.32 | 69,700 | — | — |
| 2019-08-06 | $10.74 | $10.74 | 108,600 | — | — |
| 2019-08-05 | $11.76 | $11.76 | 148,400 | — | — |
| 2019-08-02 | $11.89 | $11.89 | 458,900 | — | — |
| 2019-08-01 | $9.18 | $9.18 | 120,700 | — | — |
| 2019-07-31 | $9.17 | $9.17 | 84,800 | — | — |
| 2019-07-30 | $9.14 | $9.14 | 79,100 | — | — |
| 2019-07-29 | $8.82 | $8.82 | 38,600 | — | — |
| 2019-07-26 | $8.95 | $8.95 | 69,100 | — | — |
| 2019-07-25 | $8.66 | $8.66 | 61,400 | — | — |
| 2019-07-24 | $8.83 | $8.83 | 74,800 | — | — |
| 2019-07-23 | $8.54 | $8.54 | 72,600 | — | — |
| 2019-07-22 | $8.78 | $8.78 | 47,800 | — | — |
| 2019-07-19 | $9.29 | $9.29 | 78,500 | — | — |
| 2019-07-18 | $9.54 | $9.54 | 37,200 | — | — |
| 2019-07-17 | $9.84 | $9.84 | 65,600 | — | — |
| 2019-07-16 | $9.93 | $9.93 | 81,100 | — | — |
| 2019-07-15 | $9.96 | $9.96 | 76,100 | — | — |
| 2019-07-12 | $9.96 | $9.96 | 56,400 | — | — |
| 2019-07-11 | $9.88 | $9.88 | 50,300 | — | — |
| 2019-07-10 | $9.90 | $9.90 | 72,800 | — | — |
| 2019-07-09 | $9.91 | $9.91 | 84,500 | — | — |
| 2019-07-08 | $9.95 | $9.95 | 52,900 | — | — |
| 2019-07-05 | $10.04 | $10.04 | 32,700 | — | — |
| 2019-07-03 | $10.12 | $10.12 | 21,800 | — | — |
| 2019-07-02 | $9.83 | $9.83 | 44,400 | — | — |
| 2019-07-01 | $9.84 | $9.84 | 51,500 | — | — |
| 2019-06-28 | $10.05 | $10.05 | 82,800 | — | — |
| 2019-06-27 | $9.79 | $9.79 | 70,300 | — | — |
| 2019-06-26 | $9.94 | $9.94 | 42,100 | — | — |
| 2019-06-25 | $9.69 | $9.69 | 67,800 | — | — |
| 2019-06-24 | $9.88 | $9.88 | 104,100 | — | — |
| 2019-06-21 | $9.61 | $9.61 | 216,900 | — | — |
| 2019-06-20 | $10.24 | $10.24 | 74,600 | — | — |
| 2019-06-19 | $10.55 | $10.55 | 101,500 | — | — |
| 2019-06-18 | $10.55 | $10.55 | 85,200 | — | — |
| 2019-06-17 | $10.71 | $10.71 | 42,600 | — | — |
| 2019-06-14 | $11.03 | $11.03 | 76,000 | — | — |
| 2019-06-13 | $11.32 | $11.32 | 131,000 | — | — |
| 2019-06-12 | $10.88 | $10.88 | 74,300 | — | — |
| 2019-06-11 | $10.75 | $10.75 | 103,200 | — | — |
| 2019-06-10 | $10.34 | $10.34 | 118,500 | — | — |
| 2019-06-07 | $10.06 | $10.06 | 71,000 | — | — |
| 2019-06-06 | $10.03 | $10.03 | 47,600 | — | — |
| 2019-06-05 | $10.35 | $10.35 | 111,600 | — | — |
| 2019-06-04 | $10.44 | $10.44 | 137,700 | — | — |
| 2019-06-03 | $10.29 | $10.29 | 123,700 | — | — |
| 2019-05-31 | $10.27 | $10.27 | 142,700 | — | — |
| 2019-05-30 | $10.31 | $10.31 | 99,000 | — | — |
| 2019-05-29 | $10.30 | $10.30 | 148,100 | — | — |
| 2019-05-28 | $10.88 | $10.88 | 68,500 | — | — |
| 2019-05-24 | $10.96 | $10.96 | 97,700 | — | — |
| 2019-05-23 | $10.74 | $10.74 | 94,100 | — | — |
| 2019-05-22 | $11.22 | $11.22 | 78,700 | — | — |
| 2019-05-21 | $11.48 | $11.48 | 161,100 | — | — |
| 2019-05-20 | $11.50 | $11.50 | 130,300 | — | — |
| 2019-05-17 | $11.84 | $11.84 | 107,500 | — | — |
| 2019-05-16 | $12.03 | $12.03 | 73,900 | — | — |
| 2019-05-15 | $12.14 | $12.14 | 84,200 | — | — |
| 2019-05-14 | $11.82 | $11.82 | 282,900 | — | — |
| 2019-05-13 | $12.10 | $12.10 | 86,000 | — | — |
| 2019-05-10 | $12.18 | $12.18 | 95,600 | — | — |
| 2019-05-09 | $12.14 | $12.14 | 90,100 | — | — |
| 2019-05-08 | $11.92 | $11.92 | 400,400 | — | — |
| 2019-05-07 | $12.83 | $12.83 | 200,400 | — | — |
| 2019-05-06 | $13.17 | $13.17 | 135,500 | — | — |
| 2019-05-03 | $12.63 | $12.63 | 257,800 | — | — |
| 2019-05-02 | $12.32 | $12.32 | 138,700 | — | — |
| 2019-05-01 | $12.16 | $12.16 | 162,000 | — | — |
| 2019-04-30 | $12.38 | $12.38 | 67,200 | — | — |
| 2019-04-29 | $12.34 | $12.34 | 49,000 | — | — |
| 2019-04-26 | $12.29 | $12.29 | 49,200 | — | — |
| 2019-04-25 | $12.26 | $12.26 | 96,900 | — | — |
| 2019-04-24 | $12.37 | $12.37 | 87,700 | — | — |
| 2019-04-23 | $12.28 | $12.28 | 66,400 | — | — |
| 2019-04-22 | $12.66 | $12.66 | 77,100 | — | — |
| 2019-04-18 | $12.77 | $12.77 | 88,100 | — | — |
| 2019-04-17 | $12.27 | $12.27 | 59,100 | — | — |
| 2019-04-16 | $12.27 | $12.27 | 77,600 | — | — |
| 2019-04-15 | $12.63 | $12.63 | 65,600 | — | — |
| 2019-04-12 | $12.65 | $12.65 | 63,700 | — | — |
| 2019-04-11 | $12.69 | $12.69 | 110,800 | — | — |
| 2019-04-10 | $12.61 | $12.61 | 93,400 | — | — |
| 2019-04-09 | $12.43 | $12.43 | 156,300 | — | — |
| 2019-04-08 | $12.22 | $12.22 | 82,700 | — | — |
| 2019-04-05 | $12.32 | $12.32 | 106,500 | — | — |
| 2019-04-04 | $11.88 | $11.88 | 70,300 | — | — |
| 2019-04-03 | $11.58 | $11.58 | 91,400 | — | — |
| 2019-04-02 | $11.57 | $11.57 | 210,800 | — | — |
| 2019-04-01 | $11.99 | $11.99 | 144,400 | — | — |
| 2019-03-29 | $11.95 | $11.95 | 56,100 | — | — |
| 2019-03-28 | $12.08 | $12.08 | 67,300 | — | — |
| 2019-03-27 | $11.94 | $11.94 | 52,800 | — | — |
| 2019-03-26 | $12.28 | $12.28 | 51,200 | — | — |
| 2019-03-25 | $12.20 | $12.20 | 91,700 | — | — |
| 2019-03-22 | $11.93 | $11.93 | 94,500 | — | — |
| 2019-03-21 | $12.35 | $12.35 | 94,100 | — | — |
| 2019-03-20 | $12.16 | $12.16 | 87,100 | — | — |
| 2019-03-19 | $12.46 | $12.46 | 65,500 | — | — |
| 2019-03-18 | $12.85 | $12.85 | 150,600 | — | — |
| 2019-03-15 | $12.44 | $12.44 | 177,100 | — | — |
| 2019-03-14 | $12.93 | $12.93 | 89,900 | — | — |
| 2019-03-13 | $13.15 | $13.15 | 126,700 | — | — |
| 2019-03-12 | $12.78 | $12.78 | 202,500 | — | — |
| 2019-03-11 | $12.81 | $12.81 | 122,600 | — | — |
| 2019-03-08 | $12.80 | $12.80 | 116,200 | — | — |
| 2019-03-07 | $12.86 | $12.86 | 109,500 | — | — |
| 2019-03-06 | $13.13 | $13.13 | 139,800 | — | — |
| 2019-03-05 | $14.05 | $14.05 | 87,200 | — | — |
| 2019-03-04 | $14.03 | $14.03 | 125,200 | — | — |
| 2019-03-01 | $14.26 | $14.26 | 221,200 | — | — |
| 2019-02-28 | $14.20 | $14.20 | 94,500 | — | — |
| 2019-02-27 | $14.01 | $14.01 | 93,400 | — | — |
| 2019-02-26 | $14.17 | $14.17 | 110,000 | — | — |
| 2019-02-25 | $14.15 | $14.15 | 235,700 | — | — |
| 2019-02-22 | $14.51 | $14.51 | 103,300 | — | — |
| 2019-02-21 | $14.36 | $14.36 | 118,800 | — | — |
| 2019-02-20 | $14.61 | $14.61 | 141,400 | — | — |
| 2019-02-19 | $14.86 | $14.86 | 123,800 | — | — |
| 2019-02-15 | $15.07 | $15.07 | 101,200 | — | — |
| 2019-02-14 | $14.79 | $14.79 | 158,900 | — | — |
| 2019-02-13 | $14.81 | $14.81 | 216,300 | — | — |
| 2019-02-12 | $14.03 | $14.03 | 205,400 | — | — |
| 2019-02-11 | $14.26 | $14.26 | 229,000 | — | — |
| 2019-02-08 | $13.53 | $13.53 | 761,700 | — | — |
| 2019-02-07 | $14.00 | $14.00 | 164,900 | — | — |
| 2019-02-06 | $14.00 | $14.00 | 179,800 | — | — |
| 2019-02-05 | $14.27 | $14.27 | 187,400 | — | — |
| 2019-02-04 | $14.04 | $14.04 | 232,100 | — | — |
| 2019-02-01 | $13.56 | $13.56 | 232,100 | — | — |
| 2019-01-31 | $13.66 | $13.66 | 190,700 | — | — |
| 2019-01-30 | $13.55 | $13.55 | 217,000 | — | — |
| 2019-01-29 | $13.68 | $13.68 | 151,700 | — | — |
| 2019-01-28 | $14.48 | $14.48 | 247,700 | — | — |
| 2019-01-25 | $14.81 | $14.81 | 157,200 | — | — |
| 2019-01-24 | $15.69 | $15.69 | 266,700 | — | — |
| 2019-01-23 | $16.26 | $16.26 | 148,200 | — | — |
| 2019-01-22 | $15.75 | $15.75 | 238,700 | — | — |
| 2019-01-18 | $16.14 | $16.14 | 331,500 | — | — |
| 2019-01-17 | $15.78 | $15.78 | 96,300 | — | — |
| 2019-01-16 | $15.78 | $15.78 | 172,200 | — | — |
| 2019-01-15 | $15.83 | $15.83 | 82,100 | — | — |
| 2019-01-14 | $15.76 | $15.76 | 83,600 | — | — |
| 2019-01-11 | $15.84 | $15.84 | 119,200 | — | — |
| 2019-01-10 | $15.80 | $15.80 | 127,400 | — | — |
| 2019-01-09 | $15.69 | $15.69 | 137,100 | — | — |
| 2019-01-08 | $16.13 | $16.13 | 251,500 | — | — |
| 2019-01-07 | $16.06 | $16.06 | 91,600 | — | — |
| 2019-01-04 | $15.72 | $15.72 | 99,400 | — | — |
| 2019-01-03 | $15.39 | $15.39 | 88,700 | — | — |
| 2019-01-02 | $15.69 | $15.69 | 182,100 | — | — |