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
- 2012-11-08 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 | $11.17 | $24.40 | 43,700 | — | — |
| 2019-12-30 | $11.24 | $24.55 | 27,700 | — | — |
| 2019-12-27 | $11.31 | $24.70 | 61,200 | — | — |
| 2019-12-26 | $11.16 | $24.38 | 77,900 | — | — |
| 2019-12-24 | $11.17 | $24.40 | 57,500 | — | — |
| 2019-12-23 | $11.17 | $24.40 | 194,700 | — | — |
| 2019-12-20 | $11.64 | $24.68 | 238,200 | — | — |
| 2019-12-19 | $11.54 | $24.47 | 142,500 | — | — |
| 2019-12-18 | $11.41 | $24.19 | 116,700 | — | — |
| 2019-12-17 | $11.17 | $23.68 | 79,000 | — | — |
| 2019-12-16 | $11.04 | $23.41 | 90,300 | — | — |
| 2019-12-13 | $11.04 | $23.41 | 41,700 | — | — |
| 2019-12-12 | $10.99 | $23.30 | 59,000 | — | — |
| 2019-12-11 | $11.02 | $23.37 | 81,100 | — | — |
| 2019-12-10 | $11.21 | $23.77 | 35,900 | — | — |
| 2019-12-09 | $11.22 | $23.79 | 51,200 | — | — |
| 2019-12-06 | $11.34 | $24.04 | 38,800 | — | — |
| 2019-12-05 | $11.33 | $24.02 | 22,800 | — | — |
| 2019-12-04 | $11.28 | $23.92 | 25,700 | — | — |
| 2019-12-03 | $11.31 | $23.98 | 29,500 | — | — |
| 2019-12-02 | $11.24 | $23.83 | 71,800 | — | — |
| 2019-11-29 | $11.26 | $23.88 | 26,400 | — | — |
| 2019-11-27 | $11.20 | $23.75 | 89,300 | — | — |
| 2019-11-26 | $11.10 | $23.54 | 51,000 | — | — |
| 2019-11-25 | $11.28 | $23.92 | 96,500 | — | — |
| 2019-11-22 | $11.56 | $24.51 | 59,100 | — | — |
| 2019-11-21 | $11.65 | $24.70 | 37,800 | — | — |
| 2019-11-20 | $11.93 | $25.30 | 39,600 | — | — |
| 2019-11-19 | $12.00 | $25.44 | 18,500 | — | — |
| 2019-11-18 | $12.00 | $25.44 | 20,400 | — | — |
| 2019-11-15 | $11.95 | $25.34 | 31,700 | — | — |
| 2019-11-14 | $11.94 | $25.32 | 9,600 | — | — |
| 2019-11-13 | $11.92 | $25.27 | 25,800 | — | — |
| 2019-11-12 | $11.92 | $25.27 | 49,800 | — | — |
| 2019-11-11 | $11.92 | $25.27 | 24,200 | — | — |
| 2019-11-08 | $12.01 | $25.47 | 29,500 | — | — |
| 2019-11-07 | $12.00 | $25.44 | 28,200 | — | — |
| 2019-11-06 | $11.98 | $25.40 | 24,000 | — | — |
| 2019-11-05 | $11.90 | $25.23 | 20,600 | — | — |
| 2019-11-04 | $11.85 | $25.13 | 36,100 | — | — |
| 2019-11-01 | $11.85 | $25.13 | 18,100 | — | — |
| 2019-10-31 | $11.91 | $25.25 | 18,800 | — | — |
| 2019-10-30 | $11.80 | $25.02 | 29,900 | — | — |
| 2019-10-29 | $11.75 | $24.91 | 15,500 | — | — |
| 2019-10-28 | $11.76 | $24.94 | 25,600 | — | — |
| 2019-10-25 | $11.76 | $24.94 | 22,000 | — | — |
| 2019-10-24 | $11.77 | $24.96 | 17,700 | — | — |
| 2019-10-23 | $11.75 | $24.91 | 17,000 | — | — |
| 2019-10-22 | $11.75 | $24.91 | 13,000 | — | — |
| 2019-10-21 | $11.74 | $24.89 | 33,500 | — | — |
| 2019-10-18 | $11.76 | $24.94 | 40,100 | — | — |
| 2019-10-17 | $11.73 | $24.87 | 13,000 | — | — |
| 2019-10-16 | $11.75 | $24.91 | 18,300 | — | — |
| 2019-10-15 | $11.70 | $24.81 | 19,000 | — | — |
| 2019-10-14 | $11.66 | $24.72 | 13,000 | — | — |
| 2019-10-11 | $11.80 | $25.02 | 35,000 | — | — |
| 2019-10-10 | $11.70 | $24.81 | 21,800 | — | — |
| 2019-10-09 | $11.64 | $24.68 | 33,900 | — | — |
| 2019-10-08 | $11.65 | $24.70 | 21,000 | — | — |
| 2019-10-07 | $11.69 | $24.79 | 26,100 | — | — |
| 2019-10-04 | $11.63 | $24.66 | 21,500 | — | — |
| 2019-10-03 | $11.65 | $24.70 | 33,100 | — | — |
| 2019-10-02 | $11.74 | $24.89 | 56,000 | — | — |
| 2019-10-01 | $11.62 | $24.64 | 39,300 | — | — |
| 2019-09-30 | $11.61 | $24.62 | 64,600 | — | — |
| 2019-09-27 | $11.70 | $24.81 | 18,900 | — | — |
| 2019-09-26 | $11.64 | $24.68 | 41,200 | — | — |
| 2019-09-25 | $11.50 | $24.38 | 18,200 | — | — |
| 2019-09-24 | $11.48 | $24.34 | 37,800 | — | — |
| 2019-09-23 | $11.54 | $24.47 | 44,900 | — | — |
| 2019-09-20 | $11.58 | $24.55 | 109,600 | — | — |
| 2019-09-19 | $12.06 | $24.85 | 141,400 | — | — |
| 2019-09-18 | $12.00 | $24.73 | 67,500 | — | — |
| 2019-09-17 | $11.90 | $24.52 | 36,700 | — | — |
| 2019-09-16 | $11.89 | $24.50 | 90,900 | — | — |
| 2019-09-13 | $11.67 | $24.05 | 64,400 | — | — |
| 2019-09-12 | $11.62 | $23.94 | 59,100 | — | — |
| 2019-09-11 | $11.54 | $23.78 | 22,400 | — | — |
| 2019-09-10 | $11.47 | $23.63 | 34,800 | — | — |
| 2019-09-09 | $11.44 | $23.57 | 23,200 | — | — |
| 2019-09-06 | $11.32 | $23.33 | 27,800 | — | — |
| 2019-09-05 | $11.22 | $23.12 | 57,400 | — | — |
| 2019-09-04 | $11.41 | $23.51 | 102,900 | — | — |
| 2019-09-03 | $11.68 | $24.07 | 53,800 | — | — |
| 2019-08-30 | $11.45 | $23.59 | 69,000 | — | — |
| 2019-08-29 | $11.09 | $22.85 | 56,300 | — | — |
| 2019-08-28 | $11.03 | $22.73 | 27,000 | — | — |
| 2019-08-27 | $11.18 | $23.04 | 21,900 | — | — |
| 2019-08-26 | $11.20 | $23.08 | 28,100 | — | — |
| 2019-08-23 | $11.28 | $23.24 | 28,000 | — | — |
| 2019-08-22 | $11.45 | $23.59 | 8,600 | — | — |
| 2019-08-21 | $11.30 | $23.28 | 20,300 | — | — |
| 2019-08-20 | $11.46 | $23.61 | 36,900 | — | — |
| 2019-08-19 | $11.20 | $23.08 | 22,500 | — | — |
| 2019-08-16 | $11.25 | $23.18 | 33,000 | — | — |
| 2019-08-15 | $11.13 | $22.93 | 34,400 | — | — |
| 2019-08-14 | $11.05 | $22.77 | 35,700 | — | — |
| 2019-08-13 | $11.28 | $23.24 | 21,200 | — | — |
| 2019-08-12 | $11.21 | $23.10 | 23,200 | — | — |
| 2019-08-09 | $11.34 | $23.37 | 37,800 | — | — |
| 2019-08-08 | $11.26 | $23.20 | 25,300 | — | — |
| 2019-08-07 | $11.19 | $23.06 | 25,500 | — | — |
| 2019-08-06 | $11.28 | $23.24 | 43,800 | — | — |
| 2019-08-05 | $11.12 | $22.91 | 50,400 | — | — |
| 2019-08-02 | $11.19 | $23.06 | 98,800 | — | — |
| 2019-08-01 | $10.98 | $22.63 | 63,400 | — | — |
| 2019-07-31 | $11.03 | $22.73 | 51,300 | — | — |
| 2019-07-30 | $11.31 | $23.31 | 60,800 | — | — |
| 2019-07-29 | $11.12 | $22.91 | 23,200 | — | — |
| 2019-07-26 | $11.14 | $22.95 | 37,000 | — | — |
| 2019-07-25 | $11.11 | $22.89 | 30,800 | — | — |
| 2019-07-24 | $11.10 | $22.87 | 37,800 | — | — |
| 2019-07-23 | $11.03 | $22.73 | 101,700 | — | — |
| 2019-07-22 | $11.09 | $22.85 | 46,200 | — | — |
| 2019-07-19 | $11.26 | $23.20 | 51,200 | — | — |
| 2019-07-18 | $11.56 | $23.82 | 41,200 | — | — |
| 2019-07-17 | $11.53 | $23.76 | 57,500 | — | — |
| 2019-07-16 | $11.80 | $24.31 | 36,400 | — | — |
| 2019-07-15 | $11.88 | $24.48 | 57,000 | — | — |
| 2019-07-12 | $11.99 | $24.71 | 57,300 | — | — |
| 2019-07-11 | $12.09 | $24.91 | 20,500 | — | — |
| 2019-07-10 | $12.16 | $25.06 | 35,200 | — | — |
| 2019-07-09 | $12.14 | $25.02 | 15,300 | — | — |
| 2019-07-08 | $12.23 | $25.20 | 21,200 | — | — |
| 2019-07-05 | $12.26 | $25.26 | 32,300 | — | — |
| 2019-07-03 | $12.20 | $25.14 | 21,700 | — | — |
| 2019-07-02 | $12.03 | $24.79 | 36,000 | — | — |
| 2019-07-01 | $12.27 | $25.28 | 51,000 | — | — |
| 2019-06-28 | $12.00 | $24.73 | 67,600 | — | — |
| 2019-06-27 | $12.00 | $24.73 | 26,200 | — | — |
| 2019-06-26 | $12.00 | $24.73 | 52,400 | — | — |
| 2019-06-25 | $11.87 | $24.46 | 66,700 | — | — |
| 2019-06-24 | $12.35 | $25.45 | 38,800 | — | — |
| 2019-06-21 | $12.40 | $25.55 | 38,100 | — | — |
| 2019-06-20 | $12.40 | $25.55 | 109,000 | — | — |
| 2019-06-19 | $12.80 | $25.67 | 191,700 | — | — |
| 2019-06-18 | $12.72 | $25.51 | 108,100 | — | — |
| 2019-06-17 | $12.59 | $25.25 | 121,700 | — | — |
| 2019-06-14 | $12.49 | $25.05 | 29,900 | — | — |
| 2019-06-13 | $12.47 | $25.01 | 37,500 | — | — |
| 2019-06-12 | $12.50 | $25.07 | 50,800 | — | — |
| 2019-06-11 | $12.49 | $25.05 | 32,200 | — | — |
| 2019-06-10 | $12.53 | $25.13 | 59,000 | — | — |
| 2019-06-07 | $12.28 | $24.63 | 18,700 | — | — |
| 2019-06-06 | $12.29 | $24.65 | 20,500 | — | — |
| 2019-06-05 | $12.18 | $24.43 | 17,900 | — | — |
| 2019-06-04 | $12.27 | $24.61 | 16,900 | — | — |
| 2019-06-03 | $12.19 | $24.45 | 28,800 | — | — |
| 2019-05-31 | $12.01 | $24.09 | 51,300 | — | — |
| 2019-05-30 | $12.20 | $24.47 | 45,200 | — | — |
| 2019-05-29 | $12.36 | $24.79 | 27,700 | — | — |
| 2019-05-28 | $12.35 | $24.77 | 21,800 | — | — |
| 2019-05-24 | $12.33 | $24.73 | 11,100 | — | — |
| 2019-05-23 | $12.32 | $24.71 | 33,700 | — | — |
| 2019-05-22 | $12.34 | $24.75 | 4,000 | — | — |
| 2019-05-21 | $12.34 | $24.75 | 9,200 | — | — |
| 2019-05-20 | $12.23 | $24.53 | 34,900 | — | — |
| 2019-05-17 | $12.32 | $24.71 | 10,700 | — | — |
| 2019-05-16 | $12.30 | $24.67 | 15,900 | — | — |
| 2019-05-15 | $12.33 | $24.73 | 18,200 | — | — |
| 2019-05-14 | $12.30 | $24.67 | 58,700 | — | — |
| 2019-05-13 | $12.44 | $24.95 | 37,200 | — | — |
| 2019-05-10 | $12.33 | $24.73 | 34,500 | — | — |
| 2019-05-09 | $12.27 | $24.61 | 26,800 | — | — |
| 2019-05-08 | $12.13 | $24.33 | 35,600 | — | — |
| 2019-05-07 | $12.24 | $24.55 | 71,400 | — | — |
| 2019-05-06 | $12.40 | $24.87 | 74,400 | — | — |
| 2019-05-03 | $12.57 | $25.21 | 49,400 | — | — |
| 2019-05-02 | $12.64 | $25.35 | 40,500 | — | — |
| 2019-05-01 | $12.50 | $25.07 | 30,800 | — | — |
| 2019-04-30 | $12.47 | $25.01 | 35,400 | — | — |
| 2019-04-29 | $12.47 | $25.01 | 39,400 | — | — |
| 2019-04-26 | $12.51 | $25.09 | 43,300 | — | — |
| 2019-04-25 | $12.45 | $24.97 | 43,600 | — | — |
| 2019-04-24 | $12.43 | $24.93 | 56,200 | — | — |
| 2019-04-23 | $12.28 | $24.63 | 33,000 | — | — |
| 2019-04-22 | $12.16 | $24.39 | 24,400 | — | — |
| 2019-04-18 | $12.12 | $24.31 | 19,500 | — | — |
| 2019-04-17 | $12.21 | $24.49 | 23,400 | — | — |
| 2019-04-16 | $12.23 | $24.53 | 30,500 | — | — |
| 2019-04-15 | $12.29 | $24.65 | 31,200 | — | — |
| 2019-04-12 | $12.26 | $24.59 | 18,500 | — | — |
| 2019-04-11 | $12.25 | $24.57 | 51,500 | — | — |
| 2019-04-10 | $12.08 | $24.23 | 12,700 | — | — |
| 2019-04-09 | $12.08 | $24.23 | 26,000 | — | — |
| 2019-04-08 | $12.09 | $24.25 | 42,800 | — | — |
| 2019-04-05 | $12.00 | $24.07 | 17,500 | — | — |
| 2019-04-04 | $11.99 | $24.05 | 26,800 | — | — |
| 2019-04-03 | $11.85 | $23.77 | 35,500 | — | — |
| 2019-04-02 | $11.98 | $24.03 | 16,800 | — | — |
| 2019-04-01 | $11.90 | $23.87 | 64,300 | — | — |
| 2019-03-29 | $11.75 | $23.57 | 109,400 | — | — |
| 2019-03-28 | $11.81 | $23.69 | 25,900 | — | — |
| 2019-03-27 | $11.85 | $23.77 | 46,300 | — | — |
| 2019-03-26 | $11.85 | $23.77 | 63,400 | — | — |
| 2019-03-25 | $11.69 | $23.45 | 60,100 | — | — |
| 2019-03-22 | $11.93 | $23.93 | 37,200 | — | — |
| 2019-03-21 | $12.01 | $24.09 | 96,000 | — | — |
| 2019-03-20 | $12.52 | $24.43 | 149,500 | — | — |
| 2019-03-19 | $12.39 | $24.18 | 143,800 | — | — |
| 2019-03-18 | $12.33 | $24.06 | 89,400 | — | — |
| 2019-03-15 | $12.10 | $23.61 | 70,800 | — | — |
| 2019-03-14 | $12.03 | $23.48 | 42,600 | — | — |
| 2019-03-13 | $12.09 | $23.59 | 70,900 | — | — |
| 2019-03-12 | $12.11 | $23.63 | 102,800 | — | — |
| 2019-03-11 | $12.08 | $23.57 | 54,000 | — | — |
| 2019-03-08 | $12.04 | $23.49 | 43,300 | — | — |
| 2019-03-07 | $12.00 | $23.42 | 60,900 | — | — |
| 2019-03-06 | $11.90 | $23.22 | 41,800 | — | — |
| 2019-03-05 | $11.98 | $23.38 | 53,400 | — | — |
| 2019-03-04 | $12.05 | $23.51 | 47,000 | — | — |
| 2019-03-01 | $12.10 | $23.61 | 89,400 | — | — |
| 2019-02-28 | $11.99 | $23.40 | 70,700 | — | — |
| 2019-02-27 | $12.00 | $23.42 | 94,700 | — | — |
| 2019-02-26 | $12.16 | $23.73 | 97,300 | — | — |
| 2019-02-25 | $12.14 | $23.69 | 161,900 | — | — |
| 2019-02-22 | $12.24 | $23.88 | 232,900 | — | — |
| 2019-02-21 | $11.79 | $23.01 | 45,800 | — | — |
| 2019-02-20 | $11.62 | $22.68 | 64,900 | — | — |
| 2019-02-19 | $11.66 | $22.75 | 71,800 | — | — |
| 2019-02-15 | $11.54 | $22.52 | 27,900 | — | — |
| 2019-02-14 | $11.59 | $22.62 | 56,800 | — | — |
| 2019-02-13 | $11.54 | $22.52 | 61,400 | — | — |
| 2019-02-12 | $11.42 | $22.28 | 118,600 | — | — |
| 2019-02-11 | $11.33 | $22.11 | 19,800 | — | — |
| 2019-02-08 | $11.27 | $21.99 | 57,500 | — | — |
| 2019-02-07 | $11.62 | $22.68 | 21,500 | — | — |
| 2019-02-06 | $11.61 | $22.66 | 66,600 | — | — |
| 2019-02-05 | $11.73 | $22.89 | 67,600 | — | — |
| 2019-02-04 | $11.57 | $22.58 | 66,300 | — | — |
| 2019-02-01 | $11.31 | $22.07 | 75,000 | — | — |
| 2019-01-31 | $11.24 | $21.93 | 72,700 | — | — |
| 2019-01-30 | $11.26 | $21.97 | 47,900 | — | — |
| 2019-01-29 | $11.22 | $21.89 | 19,300 | — | — |
| 2019-01-28 | $11.23 | $21.91 | 31,200 | — | — |
| 2019-01-25 | $11.26 | $21.97 | 30,200 | — | — |
| 2019-01-24 | $11.29 | $22.03 | 50,100 | — | — |
| 2019-01-23 | $11.12 | $21.70 | 52,700 | — | — |
| 2019-01-22 | $11.10 | $21.66 | 18,400 | — | — |
| 2019-01-18 | $11.10 | $21.66 | 27,100 | — | — |
| 2019-01-17 | $11.06 | $21.58 | 16,200 | — | — |
| 2019-01-16 | $11.15 | $21.76 | 30,300 | — | — |
| 2019-01-15 | $11.04 | $21.54 | 25,900 | — | — |
| 2019-01-14 | $11.00 | $21.47 | 27,400 | — | — |
| 2019-01-11 | $10.99 | $21.45 | 13,600 | — | — |
| 2019-01-10 | $10.95 | $21.37 | 36,700 | — | — |
| 2019-01-09 | $11.00 | $21.47 | 42,100 | — | — |
| 2019-01-08 | $11.26 | $21.97 | 48,000 | — | — |
| 2019-01-07 | $10.86 | $21.19 | 21,600 | — | — |
| 2019-01-04 | $10.80 | $21.07 | 36,300 | — | — |
| 2019-01-03 | $10.90 | $21.27 | 11,700 | — | — |
| 2019-01-02 | $10.77 | $21.02 | 71,600 | — | — |