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
- 2005-08-08 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 | $10.37 | $10.59 | 23,500 | — | — |
| 2019-12-30 | $10.21 | $10.43 | 31,600 | — | — |
| 2019-12-27 | $10.18 | $10.40 | 13,600 | — | — |
| 2019-12-26 | $10.19 | $10.41 | 6,900 | — | — |
| 2019-12-24 | $10.06 | $10.27 | 1,600 | — | — |
| 2019-12-23 | $9.99 | $10.20 | 10,900 | — | — |
| 2019-12-20 | $10.02 | $10.23 | 67,600 | — | — |
| 2019-12-19 | $10.05 | $10.26 | 33,200 | — | — |
| 2019-12-18 | $10.22 | $10.44 | 49,600 | — | — |
| 2019-12-17 | $9.99 | $10.20 | 39,900 | — | — |
| 2019-12-16 | $10.00 | $10.21 | 26,400 | — | — |
| 2019-12-13 | $10.05 | $10.26 | 17,900 | — | — |
| 2019-12-12 | $9.93 | $10.14 | 35,600 | — | — |
| 2019-12-11 | $10.00 | $10.21 | 16,000 | — | — |
| 2019-12-10 | $9.83 | $10.04 | 37,300 | — | — |
| 2019-12-09 | $10.06 | $10.27 | 16,300 | — | — |
| 2019-12-06 | $10.01 | $10.22 | 19,200 | — | — |
| 2019-12-05 | $9.93 | $10.14 | 12,200 | — | — |
| 2019-12-04 | $9.82 | $10.03 | 5,200 | — | — |
| 2019-12-03 | $9.73 | $9.94 | 10,100 | — | — |
| 2019-12-02 | $9.74 | $9.95 | 9,200 | — | — |
| 2019-11-29 | $9.78 | $9.99 | 6,400 | — | — |
| 2019-11-27 | $9.89 | $10.10 | 29,100 | — | — |
| 2019-11-26 | $9.89 | $10.10 | 97,700 | — | — |
| 2019-11-25 | $9.71 | $9.92 | 25,800 | — | — |
| 2019-11-22 | $9.72 | $9.93 | 86,700 | — | — |
| 2019-11-21 | $9.73 | $9.94 | 5,100 | — | — |
| 2019-11-20 | $9.68 | $9.89 | 25,200 | — | — |
| 2019-11-19 | $9.72 | $9.93 | 23,800 | — | — |
| 2019-11-18 | $9.67 | $9.88 | 141,000 | — | — |
| 2019-11-15 | $9.65 | $9.86 | 37,600 | — | — |
| 2019-11-14 | $9.65 | $9.86 | 9,500 | — | — |
| 2019-11-13 | $9.67 | $9.88 | 3,300 | — | — |
| 2019-11-12 | $9.62 | $9.82 | 9,300 | — | — |
| 2019-11-11 | $9.62 | $9.82 | 1,400 | — | — |
| 2019-11-08 | $9.72 | $9.93 | 9,900 | — | — |
| 2019-11-07 | $9.79 | $10.00 | 14,300 | — | — |
| 2019-11-06 | $9.69 | $9.90 | 14,700 | — | — |
| 2019-11-05 | $9.81 | $9.97 | 39,000 | — | — |
| 2019-11-04 | $9.80 | $9.96 | 15,300 | — | — |
| 2019-11-01 | $9.85 | $10.01 | 21,700 | — | — |
| 2019-10-31 | $9.80 | $9.96 | 9,900 | — | — |
| 2019-10-30 | $9.80 | $9.96 | 42,200 | — | — |
| 2019-10-29 | $9.95 | $10.11 | 11,500 | — | — |
| 2019-10-28 | $9.95 | $10.11 | 12,300 | — | — |
| 2019-10-25 | $9.90 | $10.06 | 6,700 | — | — |
| 2019-10-24 | $9.90 | $10.06 | 22,400 | — | — |
| 2019-10-23 | $9.76 | $9.92 | 8,500 | — | — |
| 2019-10-22 | $9.64 | $9.79 | 7,800 | — | — |
| 2019-10-21 | $9.75 | $9.91 | 14,200 | — | — |
| 2019-10-18 | $9.65 | $9.80 | 26,200 | — | — |
| 2019-10-17 | $9.63 | $9.78 | 9,700 | — | — |
| 2019-10-16 | $9.75 | $9.91 | 9,100 | — | — |
| 2019-10-15 | $9.75 | $9.91 | 6,100 | — | — |
| 2019-10-14 | $9.75 | $9.91 | 7,000 | — | — |
| 2019-10-11 | $9.74 | $9.90 | 20,000 | — | — |
| 2019-10-10 | $9.76 | $9.92 | 20,300 | — | — |
| 2019-10-09 | $9.75 | $9.91 | 17,800 | — | — |
| 2019-10-08 | $9.55 | $9.70 | 28,100 | — | — |
| 2019-10-07 | $9.79 | $9.95 | 9,300 | — | — |
| 2019-10-04 | $9.73 | $9.89 | 28,800 | — | — |
| 2019-10-03 | $9.74 | $9.90 | 25,800 | — | — |
| 2019-10-02 | $9.70 | $9.86 | 37,900 | — | — |
| 2019-10-01 | $9.56 | $9.71 | 47,400 | — | — |
| 2019-09-30 | $9.78 | $9.94 | 23,600 | — | — |
| 2019-09-27 | $9.78 | $9.94 | 16,100 | — | — |
| 2019-09-26 | $9.82 | $9.98 | 79,700 | — | — |
| 2019-09-25 | $10.05 | $10.21 | 39,500 | — | — |
| 2019-09-24 | $9.85 | $10.01 | 26,600 | — | — |
| 2019-09-23 | $9.86 | $10.02 | 19,500 | — | — |
| 2019-09-20 | $9.84 | $10.00 | 376,300 | — | — |
| 2019-09-19 | $10.09 | $10.25 | 120,400 | — | — |
| 2019-09-18 | $10.15 | $10.31 | 70,700 | — | — |
| 2019-09-17 | $10.08 | $10.24 | 154,200 | — | — |
| 2019-09-16 | $10.09 | $10.25 | 114,400 | — | — |
| 2019-09-13 | $9.92 | $10.08 | 52,500 | — | — |
| 2019-09-12 | $9.95 | $10.11 | 68,400 | — | — |
| 2019-09-11 | $9.87 | $10.03 | 60,300 | — | — |
| 2019-09-10 | $9.84 | $10.00 | 60,400 | — | — |
| 2019-09-09 | $9.54 | $9.69 | 61,600 | — | — |
| 2019-09-06 | $9.26 | $9.41 | 8,900 | — | — |
| 2019-09-05 | $9.24 | $9.39 | 8,900 | — | — |
| 2019-09-04 | $9.11 | $9.26 | 17,500 | — | — |
| 2019-09-03 | $9.33 | $9.48 | 86,100 | — | — |
| 2019-08-30 | $9.50 | $9.65 | 10,800 | — | — |
| 2019-08-29 | $9.54 | $9.69 | 42,100 | — | — |
| 2019-08-28 | $9.17 | $9.32 | 20,100 | — | — |
| 2019-08-27 | $8.76 | $8.90 | 20,800 | — | — |
| 2019-08-26 | $9.02 | $9.16 | 7,500 | — | — |
| 2019-08-23 | $8.92 | $9.06 | 25,700 | — | — |
| 2019-08-22 | $8.88 | $9.02 | 10,200 | — | — |
| 2019-08-21 | $9.24 | $9.39 | 12,900 | — | — |
| 2019-08-20 | $9.04 | $9.19 | 11,800 | — | — |
| 2019-08-19 | $9.32 | $9.47 | 5,500 | — | — |
| 2019-08-16 | $9.35 | $9.50 | 19,700 | — | — |
| 2019-08-15 | $8.83 | $8.97 | 18,900 | — | — |
| 2019-08-14 | $8.79 | $8.93 | 19,300 | — | — |
| 2019-08-13 | $9.30 | $9.45 | 8,800 | — | — |
| 2019-08-12 | $9.01 | $9.15 | 14,700 | — | — |
| 2019-08-09 | $9.16 | $9.31 | 42,700 | — | — |
| 2019-08-08 | $9.17 | $9.32 | 39,600 | — | — |
| 2019-08-07 | $8.66 | $8.75 | 9,400 | — | — |
| 2019-08-06 | $8.81 | $8.90 | 5,600 | — | — |
| 2019-08-05 | $8.72 | $8.81 | 56,200 | — | — |
| 2019-08-02 | $9.27 | $9.36 | 30,200 | — | — |
| 2019-08-01 | $9.72 | $9.82 | 26,200 | — | — |
| 2019-07-31 | $9.86 | $9.96 | 12,200 | — | — |
| 2019-07-30 | $9.90 | $10.00 | 10,700 | — | — |
| 2019-07-29 | $9.80 | $9.90 | 4,400 | — | — |
| 2019-07-26 | $9.75 | $9.85 | 6,200 | — | — |
| 2019-07-25 | $9.38 | $9.48 | 5,800 | — | — |
| 2019-07-24 | $9.92 | $10.02 | 17,500 | — | — |
| 2019-07-23 | $9.91 | $10.01 | 8,700 | — | — |
| 2019-07-22 | $9.77 | $9.87 | 6,400 | — | — |
| 2019-07-19 | $9.93 | $10.03 | 8,800 | — | — |
| 2019-07-18 | $9.90 | $10.00 | 7,500 | — | — |
| 2019-07-17 | $9.82 | $9.92 | 12,700 | — | — |
| 2019-07-16 | $9.90 | $10.00 | 20,900 | — | — |
| 2019-07-15 | $9.89 | $9.99 | 9,800 | — | — |
| 2019-07-12 | $9.92 | $10.02 | 12,700 | — | — |
| 2019-07-11 | $9.96 | $10.06 | 13,300 | — | — |
| 2019-07-10 | $9.84 | $9.94 | 8,400 | — | — |
| 2019-07-09 | $9.72 | $9.82 | 6,300 | — | — |
| 2019-07-08 | $9.84 | $9.94 | 8,600 | — | — |
| 2019-07-05 | $9.90 | $10.00 | 5,100 | — | — |
| 2019-07-03 | $10.00 | $10.10 | 8,400 | — | — |
| 2019-07-02 | $9.70 | $9.80 | 10,600 | — | — |
| 2019-07-01 | $9.84 | $9.94 | 45,100 | — | — |
| 2019-06-28 | $10.84 | $10.95 | 150,300 | — | — |
| 2019-06-27 | $10.24 | $10.34 | 17,100 | — | — |
| 2019-06-26 | $9.82 | $9.92 | 9,800 | — | — |
| 2019-06-25 | $9.90 | $10.00 | 6,000 | — | — |
| 2019-06-24 | $9.88 | $9.98 | 18,100 | — | — |
| 2019-06-21 | $10.25 | $10.35 | 21,900 | — | — |
| 2019-06-20 | $10.13 | $10.23 | 6,300 | — | — |
| 2019-06-19 | $10.08 | $10.18 | 17,400 | — | — |
| 2019-06-18 | $9.90 | $10.00 | 10,400 | — | — |
| 2019-06-17 | $9.76 | $9.86 | 26,100 | — | — |
| 2019-06-14 | $9.80 | $9.90 | 17,600 | — | — |
| 2019-06-13 | $9.73 | $9.83 | 12,800 | — | — |
| 2019-06-12 | $9.65 | $9.75 | 7,100 | — | — |
| 2019-06-11 | $9.55 | $9.65 | 21,700 | — | — |
| 2019-06-10 | $9.46 | $9.56 | 15,900 | — | — |
| 2019-06-07 | $9.55 | $9.65 | 18,100 | — | — |
| 2019-06-06 | $9.62 | $9.72 | 23,200 | — | — |
| 2019-06-05 | $9.44 | $9.54 | 16,600 | — | — |
| 2019-06-04 | $9.45 | $9.55 | 37,000 | — | — |
| 2019-06-03 | $9.45 | $9.55 | 35,200 | — | — |
| 2019-05-31 | $9.57 | $9.67 | 46,000 | — | — |
| 2019-05-30 | $9.77 | $9.87 | 31,000 | — | — |
| 2019-05-29 | $9.91 | $10.01 | 23,200 | — | — |
| 2019-05-28 | $10.17 | $10.27 | 124,100 | — | — |
| 2019-05-24 | $10.26 | $10.36 | 35,600 | — | — |
| 2019-05-23 | $9.77 | $9.87 | 26,100 | — | — |
| 2019-05-22 | $10.24 | $10.34 | 19,700 | — | — |
| 2019-05-21 | $10.69 | $10.80 | 31,300 | — | — |
| 2019-05-20 | $10.66 | $10.77 | 39,400 | — | — |
| 2019-05-17 | $10.52 | $10.63 | 37,500 | — | — |
| 2019-05-16 | $10.46 | $10.57 | 61,100 | — | — |
| 2019-05-15 | $10.27 | $10.37 | 21,000 | — | — |
| 2019-05-14 | $10.39 | $10.50 | 54,100 | — | — |
| 2019-05-13 | $9.93 | $10.03 | 100,900 | — | — |
| 2019-05-10 | $9.93 | $10.03 | 160,700 | — | — |
| 2019-05-09 | $10.58 | $10.69 | 72,200 | — | — |
| 2019-05-08 | $10.69 | $10.75 | 259,900 | — | — |
| 2019-05-07 | $10.96 | $11.02 | 44,800 | — | — |
| 2019-05-06 | $10.79 | $10.85 | 107,900 | — | — |
| 2019-05-03 | $10.50 | $10.56 | 56,200 | — | — |
| 2019-05-02 | $9.91 | $9.96 | 54,100 | — | — |
| 2019-05-01 | $9.62 | $9.67 | 75,100 | — | — |
| 2019-04-30 | $9.42 | $9.47 | 88,600 | — | — |
| 2019-04-29 | $9.35 | $9.40 | 21,700 | — | — |
| 2019-04-26 | $9.10 | $9.15 | 27,700 | — | — |
| 2019-04-25 | $8.71 | $8.76 | 7,600 | — | — |
| 2019-04-24 | $8.85 | $8.90 | 16,300 | — | — |
| 2019-04-23 | $8.81 | $8.86 | 76,600 | — | — |
| 2019-04-22 | $8.82 | $8.87 | 7,300 | — | — |
| 2019-04-18 | $9.10 | $9.15 | 14,700 | — | — |
| 2019-04-17 | $8.88 | $8.93 | 52,900 | — | — |
| 2019-04-16 | $8.85 | $8.90 | 25,000 | — | — |
| 2019-04-15 | $8.93 | $8.98 | 25,700 | — | — |
| 2019-04-12 | $9.01 | $9.06 | 22,400 | — | — |
| 2019-04-11 | $8.87 | $8.92 | 25,700 | — | — |
| 2019-04-10 | $8.87 | $8.92 | 36,300 | — | — |
| 2019-04-09 | $8.79 | $8.84 | 26,300 | — | — |
| 2019-04-08 | $9.13 | $9.18 | 29,300 | — | — |
| 2019-04-05 | $9.15 | $9.20 | 25,900 | — | — |
| 2019-04-04 | $8.94 | $8.99 | 35,800 | — | — |
| 2019-04-03 | $8.88 | $8.93 | 30,600 | — | — |
| 2019-04-02 | $8.93 | $8.98 | 23,100 | — | — |
| 2019-04-01 | $9.11 | $9.16 | 34,000 | — | — |
| 2019-03-29 | $8.75 | $8.80 | 19,100 | — | — |
| 2019-03-28 | $8.73 | $8.78 | 387,200 | — | — |
| 2019-03-27 | $8.21 | $8.25 | 176,700 | — | — |
| 2019-03-26 | $8.26 | $8.31 | 30,000 | — | — |
| 2019-03-25 | $8.15 | $8.19 | 35,200 | — | — |
| 2019-03-22 | $8.17 | $8.21 | 46,600 | — | — |
| 2019-03-21 | $8.77 | $8.82 | 66,400 | — | — |
| 2019-03-20 | $9.24 | $9.29 | 22,700 | — | — |
| 2019-03-19 | $9.36 | $9.41 | 21,600 | — | — |
| 2019-03-18 | $9.49 | $9.54 | 10,200 | — | — |
| 2019-03-15 | $9.40 | $9.45 | 69,900 | — | — |
| 2019-03-14 | $9.31 | $9.36 | 2,000 | — | — |
| 2019-03-13 | $9.27 | $9.32 | 24,400 | — | — |
| 2019-03-12 | $9.21 | $9.26 | 5,900 | — | — |
| 2019-03-11 | $9.34 | $9.39 | 18,300 | — | — |
| 2019-03-08 | $9.17 | $9.22 | 74,700 | — | — |
| 2019-03-07 | $9.07 | $9.12 | 287,500 | — | — |
| 2019-03-06 | $9.11 | $9.16 | 11,700 | — | — |
| 2019-03-05 | $9.19 | $9.24 | 5,200 | — | — |
| 2019-03-04 | $9.27 | $9.32 | 11,400 | — | — |
| 2019-03-01 | $9.13 | $9.18 | 11,700 | — | — |
| 2019-02-28 | $9.08 | $9.13 | 8,700 | — | — |
| 2019-02-27 | $9.22 | $9.27 | 3,700 | — | — |
| 2019-02-26 | $9.26 | $9.31 | 33,200 | — | — |
| 2019-02-25 | $9.29 | $9.34 | 24,100 | — | — |
| 2019-02-22 | $9.34 | $9.39 | 25,500 | — | — |
| 2019-02-21 | $9.31 | $9.36 | 67,100 | — | — |
| 2019-02-20 | $9.21 | $9.26 | 30,800 | — | — |
| 2019-02-19 | $9.34 | $9.39 | 24,100 | — | — |
| 2019-02-15 | $9.32 | $9.37 | 40,700 | — | — |
| 2019-02-14 | $9.19 | $9.24 | 16,200 | — | — |
| 2019-02-13 | $9.25 | $9.30 | 9,300 | — | — |
| 2019-02-12 | $9.25 | $9.30 | 15,600 | — | — |
| 2019-02-11 | $9.29 | $9.34 | 25,400 | — | — |
| 2019-02-08 | $9.05 | $9.10 | 5,800 | — | — |
| 2019-02-07 | $9.05 | $9.10 | 17,800 | — | — |
| 2019-02-06 | $9.01 | $9.06 | 78,900 | — | — |
| 2019-02-05 | $9.22 | $9.22 | 59,300 | — | — |
| 2019-02-04 | $9.50 | $9.50 | 75,600 | — | — |
| 2019-02-01 | $9.30 | $9.30 | 39,800 | — | — |
| 2019-01-31 | $9.10 | $9.10 | 32,100 | — | — |
| 2019-01-30 | $9.10 | $9.10 | 152,400 | — | — |
| 2019-01-29 | $9.02 | $9.02 | 31,500 | — | — |
| 2019-01-28 | $9.04 | $9.04 | 64,300 | — | — |
| 2019-01-25 | $9.34 | $9.34 | 45,700 | — | — |
| 2019-01-24 | $9.01 | $9.01 | 2,300 | — | — |
| 2019-01-23 | $9.01 | $9.01 | 6,200 | — | — |
| 2019-01-22 | $9.07 | $9.07 | 6,100 | — | — |
| 2019-01-18 | $9.19 | $9.19 | 14,200 | — | — |
| 2019-01-17 | $9.25 | $9.25 | 30,400 | — | — |
| 2019-01-16 | $9.34 | $9.34 | 33,800 | — | — |
| 2019-01-15 | $9.37 | $9.37 | 23,100 | — | — |
| 2019-01-14 | $9.25 | $9.25 | 20,800 | — | — |
| 2019-01-11 | $9.41 | $9.41 | 13,300 | — | — |
| 2019-01-10 | $9.14 | $9.14 | 20,800 | — | — |
| 2019-01-09 | $8.73 | $8.73 | 9,500 | — | — |
| 2019-01-08 | $8.68 | $8.68 | 34,800 | — | — |
| 2019-01-07 | $8.93 | $8.93 | 49,800 | — | — |
| 2019-01-04 | $9.02 | $9.02 | 21,400 | — | — |
| 2019-01-03 | $8.61 | $8.61 | 20,000 | — | — |
| 2019-01-02 | $8.98 | $8.98 | 33,200 | — | — |