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
- 2007-01-09 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 | $13.47 | $13.47 | 49,300 | — | — |
| 2019-12-30 | $13.09 | $13.09 | 62,200 | — | — |
| 2019-12-27 | $13.18 | $13.18 | 60,600 | — | — |
| 2019-12-26 | $13.51 | $13.51 | 54,700 | — | — |
| 2019-12-24 | $13.47 | $13.47 | 128,800 | — | — |
| 2019-12-23 | $13.15 | $13.15 | 90,500 | — | — |
| 2019-12-20 | $13.17 | $13.17 | 89,700 | — | — |
| 2019-12-19 | $13.32 | $13.32 | 82,700 | — | — |
| 2019-12-18 | $13.10 | $13.10 | 113,400 | — | — |
| 2019-12-17 | $12.39 | $12.39 | 57,700 | — | — |
| 2019-12-16 | $12.46 | $12.46 | 60,000 | — | — |
| 2019-12-13 | $12.49 | $12.49 | 46,700 | — | — |
| 2019-12-12 | $12.57 | $12.57 | 69,200 | — | — |
| 2019-12-11 | $12.86 | $12.86 | 67,900 | — | — |
| 2019-12-10 | $12.60 | $12.60 | 71,300 | — | — |
| 2019-12-09 | $12.40 | $12.40 | 139,500 | — | — |
| 2019-12-06 | $12.36 | $12.36 | 92,300 | — | — |
| 2019-12-05 | $12.07 | $12.07 | 107,500 | — | — |
| 2019-12-04 | $11.70 | $11.70 | 77,700 | — | — |
| 2019-12-03 | $11.74 | $11.74 | 65,800 | — | — |
| 2019-12-02 | $11.91 | $11.91 | 88,300 | — | — |
| 2019-11-29 | $12.04 | $12.04 | 55,600 | — | — |
| 2019-11-27 | $12.06 | $12.06 | 135,800 | — | — |
| 2019-11-26 | $11.96 | $11.96 | 187,400 | — | — |
| 2019-11-25 | $11.95 | $11.95 | 175,000 | — | — |
| 2019-11-22 | $12.26 | $12.26 | 143,000 | — | — |
| 2019-11-21 | $12.41 | $12.41 | 80,700 | — | — |
| 2019-11-20 | $12.50 | $12.50 | 120,500 | — | — |
| 2019-11-19 | $12.45 | $12.45 | 146,800 | — | — |
| 2019-11-18 | $12.47 | $12.47 | 167,600 | — | — |
| 2019-11-15 | $12.75 | $12.75 | 179,500 | — | — |
| 2019-11-14 | $12.54 | $12.54 | 295,700 | — | — |
| 2019-11-13 | $11.12 | $11.12 | 53,000 | — | — |
| 2019-11-12 | $11.19 | $11.19 | 283,100 | — | — |
| 2019-11-11 | $11.00 | $11.00 | 62,700 | — | — |
| 2019-11-08 | $11.06 | $11.06 | 68,200 | — | — |
| 2019-11-07 | $11.00 | $11.00 | 150,500 | — | — |
| 2019-11-06 | $10.90 | $10.90 | 101,600 | — | — |
| 2019-11-05 | $11.00 | $11.00 | 94,300 | — | — |
| 2019-11-04 | $11.22 | $11.22 | 89,600 | — | — |
| 2019-11-01 | $11.07 | $11.07 | 54,300 | — | — |
| 2019-10-31 | $10.79 | $10.79 | 35,000 | — | — |
| 2019-10-30 | $10.95 | $10.95 | 46,200 | — | — |
| 2019-10-29 | $11.21 | $11.21 | 57,200 | — | — |
| 2019-10-28 | $11.52 | $11.52 | 39,800 | — | — |
| 2019-10-25 | $11.59 | $11.59 | 63,500 | — | — |
| 2019-10-24 | $11.53 | $11.53 | 87,600 | — | — |
| 2019-10-23 | $11.73 | $11.73 | 163,400 | — | — |
| 2019-10-22 | $11.12 | $11.12 | 82,400 | — | — |
| 2019-10-21 | $11.21 | $11.21 | 98,900 | — | — |
| 2019-10-18 | $11.37 | $11.37 | 87,500 | — | — |
| 2019-10-17 | $11.50 | $11.50 | 78,500 | — | — |
| 2019-10-16 | $11.55 | $11.55 | 139,400 | — | — |
| 2019-10-15 | $11.15 | $11.15 | 89,700 | — | — |
| 2019-10-14 | $11.20 | $11.20 | 138,500 | — | — |
| 2019-10-11 | $11.41 | $11.41 | 111,300 | — | — |
| 2019-10-10 | $11.50 | $11.50 | 140,400 | — | — |
| 2019-10-09 | $11.18 | $11.18 | 160,000 | — | — |
| 2019-10-08 | $11.10 | $11.10 | 221,600 | — | — |
| 2019-10-07 | $10.79 | $10.79 | 139,200 | — | — |
| 2019-10-04 | $10.48 | $10.48 | 55,200 | — | — |
| 2019-10-03 | $10.13 | $10.13 | 76,000 | — | — |
| 2019-10-02 | $10.07 | $10.07 | 83,500 | — | — |
| 2019-10-01 | $10.34 | $10.34 | 89,100 | — | — |
| 2019-09-30 | $10.68 | $10.68 | 74,200 | — | — |
| 2019-09-27 | $10.70 | $10.70 | 42,700 | — | — |
| 2019-09-26 | $10.76 | $10.76 | 78,100 | — | — |
| 2019-09-25 | $10.99 | $10.99 | 85,500 | — | — |
| 2019-09-24 | $11.07 | $11.07 | 89,300 | — | — |
| 2019-09-23 | $11.27 | $11.27 | 140,000 | — | — |
| 2019-09-20 | $11.06 | $11.06 | 238,400 | — | — |
| 2019-09-19 | $10.57 | $10.57 | 134,700 | — | — |
| 2019-09-18 | $10.62 | $10.62 | 403,200 | — | — |
| 2019-09-17 | $10.14 | $10.14 | 93,700 | — | — |
| 2019-09-16 | $10.05 | $10.05 | 165,900 | — | — |
| 2019-09-13 | $9.81 | $9.81 | 94,200 | — | — |
| 2019-09-12 | $9.73 | $9.73 | 71,700 | — | — |
| 2019-09-11 | $9.59 | $9.59 | 44,300 | — | — |
| 2019-09-10 | $9.61 | $9.61 | 68,200 | — | — |
| 2019-09-09 | $9.72 | $9.72 | 109,400 | — | — |
| 2019-09-06 | $9.53 | $9.53 | 90,200 | — | — |
| 2019-09-05 | $9.55 | $9.55 | 57,100 | — | — |
| 2019-09-04 | $9.33 | $9.33 | 53,400 | — | — |
| 2019-09-03 | $9.27 | $9.27 | 48,400 | — | — |
| 2019-08-30 | $9.39 | $9.39 | 25,600 | — | — |
| 2019-08-29 | $9.41 | $9.41 | 39,900 | — | — |
| 2019-08-28 | $9.41 | $9.41 | 37,300 | — | — |
| 2019-08-27 | $9.24 | $9.24 | 53,200 | — | — |
| 2019-08-26 | $9.31 | $9.31 | 33,900 | — | — |
| 2019-08-23 | $9.40 | $9.40 | 67,000 | — | — |
| 2019-08-22 | $9.57 | $9.57 | 57,100 | — | — |
| 2019-08-21 | $9.76 | $9.76 | 72,000 | — | — |
| 2019-08-20 | $9.56 | $9.56 | 58,400 | — | — |
| 2019-08-19 | $9.52 | $9.52 | 65,800 | — | — |
| 2019-08-16 | $9.24 | $9.24 | 69,700 | — | — |
| 2019-08-15 | $9.25 | $9.25 | 90,900 | — | — |
| 2019-08-14 | $9.38 | $9.38 | 105,700 | — | — |
| 2019-08-13 | $9.56 | $9.56 | 97,300 | — | — |
| 2019-08-12 | $9.49 | $9.49 | 93,800 | — | — |
| 2019-08-09 | $9.48 | $9.48 | 250,500 | — | — |
| 2019-08-08 | $10.09 | $10.09 | 113,800 | — | — |
| 2019-08-07 | $9.98 | $9.98 | 114,400 | — | — |
| 2019-08-06 | $10.04 | $10.04 | 69,000 | — | — |
| 2019-08-05 | $9.87 | $9.87 | 129,500 | — | — |
| 2019-08-02 | $10.12 | $10.12 | 56,600 | — | — |
| 2019-08-01 | $10.12 | $10.12 | 136,700 | — | — |
| 2019-07-31 | $10.29 | $10.29 | 57,300 | — | — |
| 2019-07-30 | $10.44 | $10.44 | 69,800 | — | — |
| 2019-07-29 | $10.52 | $10.52 | 82,100 | — | — |
| 2019-07-26 | $10.60 | $10.60 | 77,600 | — | — |
| 2019-07-25 | $10.55 | $10.55 | 165,700 | — | — |
| 2019-07-24 | $10.39 | $10.39 | 76,600 | — | — |
| 2019-07-23 | $10.47 | $10.47 | 102,400 | — | — |
| 2019-07-22 | $10.45 | $10.45 | 90,200 | — | — |
| 2019-07-19 | $10.26 | $10.26 | 64,700 | — | — |
| 2019-07-18 | $10.19 | $10.19 | 42,900 | — | — |
| 2019-07-17 | $10.01 | $10.01 | 82,600 | — | — |
| 2019-07-16 | $10.13 | $10.13 | 77,700 | — | — |
| 2019-07-15 | $10.34 | $10.34 | 227,700 | — | — |
| 2019-07-12 | $10.32 | $10.32 | 148,000 | — | — |
| 2019-07-11 | $10.15 | $10.15 | 85,100 | — | — |
| 2019-07-10 | $9.81 | $9.81 | 116,500 | — | — |
| 2019-07-09 | $9.66 | $9.66 | 132,800 | — | — |
| 2019-07-08 | $9.65 | $9.65 | 138,900 | — | — |
| 2019-07-05 | $9.85 | $9.85 | 55,600 | — | — |
| 2019-07-03 | $9.68 | $9.68 | 60,300 | — | — |
| 2019-07-02 | $9.76 | $9.76 | 67,300 | — | — |
| 2019-07-01 | $9.78 | $9.78 | 149,900 | — | — |
| 2019-06-28 | $9.36 | $9.36 | 1,099,500 | — | — |
| 2019-06-27 | $9.15 | $9.15 | 195,800 | — | — |
| 2019-06-26 | $9.26 | $9.26 | 127,300 | — | — |
| 2019-06-25 | $9.25 | $9.25 | 83,600 | — | — |
| 2019-06-24 | $9.34 | $9.34 | 75,400 | — | — |
| 2019-06-21 | $9.55 | $9.55 | 116,500 | — | — |
| 2019-06-20 | $9.64 | $9.64 | 75,200 | — | — |
| 2019-06-19 | $9.71 | $9.71 | 89,500 | — | — |
| 2019-06-18 | $9.56 | $9.56 | 111,400 | — | — |
| 2019-06-17 | $9.61 | $9.61 | 364,900 | — | — |
| 2019-06-14 | $9.32 | $9.32 | 73,400 | — | — |
| 2019-06-13 | $9.44 | $9.44 | 126,200 | — | — |
| 2019-06-12 | $9.32 | $9.32 | 180,700 | — | — |
| 2019-06-11 | $9.50 | $9.50 | 48,300 | — | — |
| 2019-06-10 | $9.77 | $9.77 | 68,100 | — | — |
| 2019-06-07 | $9.81 | $9.81 | 83,600 | — | — |
| 2019-06-06 | $9.91 | $9.91 | 60,900 | — | — |
| 2019-06-05 | $9.95 | $9.95 | 55,100 | — | — |
| 2019-06-04 | $10.20 | $10.20 | 295,200 | — | — |
| 2019-06-03 | $10.00 | $10.00 | 111,300 | — | — |
| 2019-05-31 | $9.97 | $9.97 | 184,700 | — | — |
| 2019-05-30 | $10.00 | $10.00 | 226,900 | — | — |
| 2019-05-29 | $9.90 | $9.90 | 227,000 | — | — |
| 2019-05-28 | $10.00 | $10.00 | 61,100 | — | — |
| 2019-05-24 | $9.99 | $9.99 | 67,700 | — | — |
| 2019-05-23 | $9.97 | $9.97 | 89,400 | — | — |
| 2019-05-22 | $10.16 | $10.16 | 45,500 | — | — |
| 2019-05-21 | $10.25 | $10.25 | 86,500 | — | — |
| 2019-05-20 | $9.98 | $9.98 | 120,900 | — | — |
| 2019-05-17 | $10.01 | $10.01 | 58,800 | — | — |
| 2019-05-16 | $10.21 | $10.21 | 92,600 | — | — |
| 2019-05-15 | $10.30 | $10.30 | 96,000 | — | — |
| 2019-05-14 | $10.28 | $10.28 | 309,900 | — | — |
| 2019-05-13 | $10.75 | $10.75 | 44,800 | — | — |
| 2019-05-10 | $11.08 | $11.08 | 41,800 | — | — |
| 2019-05-09 | $11.06 | $11.06 | 48,100 | — | — |
| 2019-05-08 | $11.13 | $11.13 | 48,000 | — | — |
| 2019-05-07 | $11.10 | $11.10 | 47,900 | — | — |
| 2019-05-06 | $11.31 | $11.31 | 43,200 | — | — |
| 2019-05-03 | $11.26 | $11.26 | 103,300 | — | — |
| 2019-05-02 | $11.24 | $11.24 | 79,400 | — | — |
| 2019-05-01 | $11.25 | $11.25 | 50,200 | — | — |
| 2019-04-30 | $11.22 | $11.22 | 51,600 | — | — |
| 2019-04-29 | $11.33 | $11.33 | 31,500 | — | — |
| 2019-04-26 | $11.32 | $11.32 | 30,800 | — | — |
| 2019-04-25 | $11.27 | $11.27 | 65,000 | — | — |
| 2019-04-24 | $11.17 | $11.17 | 26,700 | — | — |
| 2019-04-23 | $11.21 | $11.21 | 68,400 | — | — |
| 2019-04-22 | $11.06 | $11.06 | 52,500 | — | — |
| 2019-04-18 | $10.95 | $10.95 | 64,300 | — | — |
| 2019-04-17 | $11.03 | $11.03 | 83,400 | — | — |
| 2019-04-16 | $11.11 | $11.11 | 34,000 | — | — |
| 2019-04-15 | $11.24 | $11.24 | 67,800 | — | — |
| 2019-04-12 | $11.12 | $11.12 | 55,300 | — | — |
| 2019-04-11 | $11.22 | $11.22 | 102,400 | — | — |
| 2019-04-10 | $11.45 | $11.45 | 195,700 | — | — |
| 2019-04-09 | $11.16 | $11.16 | 91,500 | — | — |
| 2019-04-08 | $11.33 | $11.33 | 109,400 | — | — |
| 2019-04-05 | $11.20 | $11.20 | 92,700 | — | — |
| 2019-04-04 | $11.20 | $11.20 | 110,700 | — | — |
| 2019-04-03 | $11.30 | $11.30 | 145,600 | — | — |
| 2019-04-02 | $11.18 | $11.18 | 148,500 | — | — |
| 2019-04-01 | $11.19 | $11.19 | 157,300 | — | — |
| 2019-03-29 | $11.00 | $11.00 | 132,800 | — | — |
| 2019-03-28 | $10.72 | $10.72 | 38,300 | — | — |
| 2019-03-27 | $10.83 | $10.83 | 45,000 | — | — |
| 2019-03-26 | $10.83 | $10.83 | 72,900 | — | — |
| 2019-03-25 | $10.83 | $10.83 | 65,600 | — | — |
| 2019-03-22 | $11.02 | $11.02 | 75,100 | — | — |
| 2019-03-21 | $11.15 | $11.15 | 33,700 | — | — |
| 2019-03-20 | $11.24 | $11.24 | 50,900 | — | — |
| 2019-03-19 | $11.16 | $11.16 | 70,100 | — | — |
| 2019-03-18 | $11.13 | $11.13 | 53,400 | — | — |
| 2019-03-15 | $11.06 | $11.06 | 98,700 | — | — |
| 2019-03-14 | $10.82 | $10.82 | 102,700 | — | — |
| 2019-03-13 | $10.81 | $10.81 | 44,400 | — | — |
| 2019-03-12 | $10.91 | $10.91 | 35,400 | — | — |
| 2019-03-11 | $10.78 | $10.78 | 47,900 | — | — |
| 2019-03-08 | $10.81 | $10.81 | 99,700 | — | — |
| 2019-03-07 | $10.98 | $10.98 | 57,200 | — | — |
| 2019-03-06 | $11.04 | $11.04 | 81,900 | — | — |
| 2019-03-05 | $10.91 | $10.91 | 101,500 | — | — |
| 2019-03-04 | $10.95 | $10.95 | 82,100 | — | — |
| 2019-03-01 | $10.86 | $10.86 | 50,200 | — | — |
| 2019-02-28 | $10.87 | $10.87 | 71,800 | — | — |
| 2019-02-27 | $10.78 | $10.78 | 79,900 | — | — |
| 2019-02-26 | $10.83 | $10.83 | 69,600 | — | — |
| 2019-02-25 | $11.00 | $11.00 | 83,100 | — | — |
| 2019-02-22 | $10.77 | $10.77 | 72,300 | — | — |
| 2019-02-21 | $10.78 | $10.78 | 62,300 | — | — |
| 2019-02-20 | $10.74 | $10.74 | 68,500 | — | — |
| 2019-02-19 | $10.96 | $10.96 | 107,700 | — | — |
| 2019-02-15 | $10.83 | $10.83 | 234,300 | — | — |
| 2019-02-14 | $10.04 | $10.04 | 73,500 | — | — |
| 2019-02-13 | $10.13 | $10.13 | 143,600 | — | — |
| 2019-02-12 | $9.95 | $9.95 | 151,000 | — | — |
| 2019-02-11 | $10.03 | $10.03 | 115,600 | — | — |
| 2019-02-08 | $10.01 | $10.01 | 62,300 | — | — |
| 2019-02-07 | $10.08 | $10.08 | 150,400 | — | — |
| 2019-02-06 | $10.04 | $10.04 | 62,500 | — | — |
| 2019-02-05 | $10.09 | $10.09 | 108,800 | — | — |
| 2019-02-04 | $10.23 | $10.23 | 178,700 | — | — |
| 2019-02-01 | $10.01 | $10.01 | 242,300 | — | — |
| 2019-01-31 | $9.55 | $9.55 | 118,000 | — | — |
| 2019-01-30 | $9.48 | $9.48 | 184,300 | — | — |
| 2019-01-29 | $9.55 | $9.55 | 180,700 | — | — |
| 2019-01-28 | $9.53 | $9.53 | 86,700 | — | — |
| 2019-01-25 | $9.49 | $9.49 | 104,500 | — | — |
| 2019-01-24 | $9.39 | $9.39 | 298,200 | — | — |
| 2019-01-23 | $9.03 | $9.03 | 143,700 | — | — |
| 2019-01-22 | $9.12 | $9.12 | 69,200 | — | — |
| 2019-01-18 | $9.27 | $9.27 | 140,500 | — | — |
| 2019-01-17 | $9.05 | $9.05 | 72,700 | — | — |
| 2019-01-16 | $9.02 | $9.02 | 78,600 | — | — |
| 2019-01-15 | $9.10 | $9.10 | 139,500 | — | — |
| 2019-01-14 | $9.14 | $9.14 | 69,500 | — | — |
| 2019-01-11 | $9.27 | $9.27 | 197,700 | — | — |
| 2019-01-10 | $9.31 | $9.31 | 184,500 | — | — |
| 2019-01-09 | $9.83 | $9.83 | 130,300 | — | — |
| 2019-01-08 | $10.08 | $10.08 | 145,800 | — | — |
| 2019-01-07 | $9.84 | $9.84 | 125,600 | — | — |
| 2019-01-04 | $9.85 | $9.85 | 92,800 | — | — |
| 2019-01-03 | $9.54 | $9.54 | 96,700 | — | — |
| 2019-01-02 | $9.75 | $9.75 | 114,400 | — | — |