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
- 2016-07-06 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 | $9.71 | $10.20 | 789,500 | — | — |
| 2019-12-30 | $9.74 | $10.23 | 755,600 | — | — |
| 2019-12-27 | $9.63 | $10.08 | 1,016,000 | — | — |
| 2019-12-26 | $9.95 | $10.41 | 1,068,500 | — | — |
| 2019-12-24 | $9.54 | $9.98 | 557,800 | — | — |
| 2019-12-23 | $9.45 | $9.89 | 987,300 | — | — |
| 2019-12-20 | $8.98 | $9.40 | 2,395,900 | — | — |
| 2019-12-19 | $9.06 | $9.48 | 1,771,600 | — | — |
| 2019-12-18 | $9.05 | $9.47 | 803,100 | — | — |
| 2019-12-17 | $8.99 | $9.41 | 795,200 | — | — |
| 2019-12-16 | $8.94 | $9.36 | 1,501,700 | — | — |
| 2019-12-13 | $9.06 | $9.48 | 1,661,000 | — | — |
| 2019-12-12 | $8.75 | $9.16 | 769,200 | — | — |
| 2019-12-11 | $8.79 | $9.20 | 1,261,100 | — | — |
| 2019-12-10 | $8.57 | $8.97 | 1,254,800 | — | — |
| 2019-12-09 | $8.62 | $9.02 | 1,116,500 | — | — |
| 2019-12-06 | $8.64 | $9.04 | 1,015,400 | — | — |
| 2019-12-05 | $8.82 | $9.23 | 1,158,300 | — | — |
| 2019-12-04 | $8.88 | $9.29 | 813,100 | — | — |
| 2019-12-03 | $8.97 | $9.39 | 887,500 | — | — |
| 2019-12-02 | $8.78 | $9.19 | 621,400 | — | — |
| 2019-11-29 | $8.78 | $9.19 | 736,100 | — | — |
| 2019-11-27 | $8.58 | $8.98 | 386,000 | — | — |
| 2019-11-26 | $8.68 | $9.08 | 619,900 | — | — |
| 2019-11-25 | $8.60 | $9.00 | 618,100 | — | — |
| 2019-11-22 | $8.50 | $8.89 | 771,800 | — | — |
| 2019-11-21 | $8.75 | $9.16 | 606,000 | — | — |
| 2019-11-20 | $8.88 | $9.29 | 707,900 | — | — |
| 2019-11-19 | $8.88 | $9.29 | 1,412,200 | — | — |
| 2019-11-18 | $8.58 | $8.98 | 738,800 | — | — |
| 2019-11-15 | $8.57 | $8.97 | 656,800 | — | — |
| 2019-11-14 | $8.59 | $8.99 | 1,225,500 | — | — |
| 2019-11-13 | $8.62 | $9.02 | 661,400 | — | — |
| 2019-11-12 | $8.58 | $8.98 | 550,700 | — | — |
| 2019-11-11 | $8.41 | $8.80 | 545,500 | — | — |
| 2019-11-08 | $8.50 | $8.89 | 970,400 | — | — |
| 2019-11-07 | $8.46 | $8.85 | 1,734,300 | — | — |
| 2019-11-06 | $9.07 | $9.49 | 1,290,100 | — | — |
| 2019-11-05 | $9.24 | $9.67 | 1,409,900 | — | — |
| 2019-11-04 | $9.74 | $10.19 | 513,300 | — | — |
| 2019-11-01 | $9.86 | $10.32 | 540,700 | — | — |
| 2019-10-31 | $9.84 | $10.30 | 574,900 | — | — |
| 2019-10-30 | $9.60 | $10.05 | 368,100 | — | — |
| 2019-10-29 | $9.56 | $10.00 | 516,800 | — | — |
| 2019-10-28 | $9.51 | $9.95 | 388,700 | — | — |
| 2019-10-25 | $9.56 | $10.00 | 635,600 | — | — |
| 2019-10-24 | $9.59 | $10.04 | 1,378,300 | — | — |
| 2019-10-23 | $9.41 | $9.85 | 449,200 | — | — |
| 2019-10-22 | $9.35 | $9.78 | 646,500 | — | — |
| 2019-10-21 | $9.36 | $9.79 | 620,100 | — | — |
| 2019-10-18 | $9.45 | $9.89 | 432,700 | — | — |
| 2019-10-17 | $9.43 | $9.87 | 702,200 | — | — |
| 2019-10-16 | $9.27 | $9.70 | 607,000 | — | — |
| 2019-10-15 | $9.11 | $9.53 | 745,000 | — | — |
| 2019-10-14 | $9.37 | $9.81 | 586,300 | — | — |
| 2019-10-11 | $9.19 | $9.62 | 691,000 | — | — |
| 2019-10-10 | $9.30 | $9.73 | 621,000 | — | — |
| 2019-10-09 | $9.34 | $9.77 | 1,104,600 | — | — |
| 2019-10-08 | $9.52 | $9.96 | 880,500 | — | — |
| 2019-10-07 | $9.48 | $9.92 | 464,900 | — | — |
| 2019-10-04 | $9.69 | $10.14 | 695,900 | — | — |
| 2019-10-03 | $9.51 | $9.95 | 743,000 | — | — |
| 2019-10-02 | $9.56 | $10.00 | 1,015,500 | — | — |
| 2019-10-01 | $9.33 | $9.76 | 1,495,400 | — | — |
| 2019-09-30 | $9.30 | $9.73 | 1,240,900 | — | — |
| 2019-09-27 | $9.69 | $10.14 | 1,413,500 | — | — |
| 2019-09-26 | $10.03 | $10.46 | 903,900 | — | — |
| 2019-09-25 | $10.28 | $10.72 | 1,297,400 | — | — |
| 2019-09-24 | $10.60 | $11.05 | 1,974,700 | — | — |
| 2019-09-23 | $11.04 | $11.51 | 2,974,300 | — | — |
| 2019-09-20 | $12.25 | $12.77 | 1,913,600 | — | — |
| 2019-09-19 | $12.04 | $12.55 | 614,000 | — | — |
| 2019-09-18 | $11.79 | $12.29 | 936,400 | — | — |
| 2019-09-17 | $11.98 | $12.49 | 617,200 | — | — |
| 2019-09-16 | $11.86 | $12.36 | 1,065,300 | — | — |
| 2019-09-13 | $11.51 | $12.00 | 977,100 | — | — |
| 2019-09-12 | $11.86 | $12.36 | 919,400 | — | — |
| 2019-09-11 | $12.17 | $12.69 | 704,500 | — | — |
| 2019-09-10 | $12.18 | $12.70 | 835,400 | — | — |
| 2019-09-09 | $12.22 | $12.74 | 972,600 | — | — |
| 2019-09-06 | $12.56 | $13.09 | 1,714,500 | — | — |
| 2019-09-05 | $12.76 | $13.30 | 1,306,000 | — | — |
| 2019-09-04 | $13.16 | $13.72 | 773,700 | — | — |
| 2019-09-03 | $12.97 | $13.52 | 939,400 | — | — |
| 2019-08-30 | $12.73 | $13.27 | 434,500 | — | — |
| 2019-08-29 | $12.73 | $13.27 | 689,900 | — | — |
| 2019-08-28 | $12.91 | $13.46 | 432,700 | — | — |
| 2019-08-27 | $12.93 | $13.48 | 811,000 | — | — |
| 2019-08-26 | $12.67 | $13.21 | 1,179,600 | — | — |
| 2019-08-23 | $12.77 | $13.31 | 868,200 | — | — |
| 2019-08-22 | $12.26 | $12.78 | 1,291,100 | — | — |
| 2019-08-21 | $12.39 | $12.92 | 526,600 | — | — |
| 2019-08-20 | $12.45 | $12.98 | 405,400 | — | — |
| 2019-08-19 | $12.13 | $12.65 | 563,500 | — | — |
| 2019-08-16 | $12.15 | $12.67 | 758,000 | — | — |
| 2019-08-15 | $12.25 | $12.77 | 621,000 | — | — |
| 2019-08-14 | $12.09 | $12.60 | 731,000 | — | — |
| 2019-08-13 | $12.34 | $12.86 | 1,004,300 | — | — |
| 2019-08-12 | $12.62 | $13.16 | 588,300 | — | — |
| 2019-08-09 | $12.70 | $13.24 | 733,600 | — | — |
| 2019-08-08 | $12.60 | $13.14 | 886,600 | — | — |
| 2019-08-07 | $12.41 | $12.94 | 1,362,200 | — | — |
| 2019-08-06 | $12.28 | $12.80 | 1,727,400 | — | — |
| 2019-08-05 | $13.25 | $13.81 | 1,344,900 | — | — |
| 2019-08-02 | $12.09 | $12.60 | 900,600 | — | — |
| 2019-08-01 | $12.10 | $12.61 | 1,352,100 | — | — |
| 2019-07-31 | $11.80 | $12.30 | 1,041,700 | — | — |
| 2019-07-30 | $12.28 | $12.80 | 689,100 | — | — |
| 2019-07-29 | $12.19 | $12.71 | 853,800 | — | — |
| 2019-07-26 | $12.06 | $12.57 | 721,800 | — | — |
| 2019-07-25 | $11.93 | $12.44 | 878,400 | — | — |
| 2019-07-24 | $12.08 | $12.59 | 764,000 | — | — |
| 2019-07-23 | $11.71 | $12.21 | 952,400 | — | — |
| 2019-07-22 | $11.65 | $12.15 | 750,000 | — | — |
| 2019-07-19 | $11.52 | $12.01 | 1,133,800 | — | — |
| 2019-07-18 | $11.53 | $12.02 | 1,205,100 | — | — |
| 2019-07-17 | $11.00 | $11.47 | 1,001,400 | — | — |
| 2019-07-16 | $10.69 | $11.14 | 587,800 | — | — |
| 2019-07-15 | $10.69 | $11.14 | 660,900 | — | — |
| 2019-07-12 | $10.66 | $11.11 | 1,034,500 | — | — |
| 2019-07-11 | $10.35 | $10.79 | 570,000 | — | — |
| 2019-07-10 | $10.37 | $10.81 | 767,600 | — | — |
| 2019-07-09 | $10.22 | $10.65 | 439,100 | — | — |
| 2019-07-08 | $10.20 | $10.63 | 340,500 | — | — |
| 2019-07-05 | $10.33 | $10.77 | 890,300 | — | — |
| 2019-07-03 | $10.41 | $10.85 | 414,600 | — | — |
| 2019-07-02 | $10.52 | $10.97 | 851,500 | — | — |
| 2019-07-01 | $10.29 | $10.73 | 601,400 | — | — |
| 2019-06-28 | $10.44 | $10.88 | 677,000 | — | — |
| 2019-06-27 | $10.38 | $10.82 | 721,400 | — | — |
| 2019-06-26 | $10.76 | $11.18 | 823,700 | — | — |
| 2019-06-25 | $10.84 | $11.26 | 1,657,200 | — | — |
| 2019-06-24 | $11.45 | $11.89 | 568,900 | — | — |
| 2019-06-21 | $11.18 | $11.61 | 963,000 | — | — |
| 2019-06-20 | $11.19 | $11.62 | 670,600 | — | — |
| 2019-06-19 | $10.91 | $11.33 | 508,400 | — | — |
| 2019-06-18 | $10.82 | $11.24 | 821,700 | — | — |
| 2019-06-17 | $10.69 | $11.10 | 899,900 | — | — |
| 2019-06-14 | $10.41 | $10.81 | 888,400 | — | — |
| 2019-06-13 | $10.33 | $10.73 | 568,900 | — | — |
| 2019-06-12 | $10.11 | $10.50 | 785,700 | — | — |
| 2019-06-11 | $10.19 | $10.59 | 344,200 | — | — |
| 2019-06-10 | $10.31 | $10.71 | 474,800 | — | — |
| 2019-06-07 | $10.54 | $10.95 | 475,700 | — | — |
| 2019-06-06 | $10.71 | $11.13 | 313,700 | — | — |
| 2019-06-05 | $10.72 | $11.14 | 720,200 | — | — |
| 2019-06-04 | $10.75 | $11.17 | 504,100 | — | — |
| 2019-06-03 | $10.65 | $11.06 | 593,300 | — | — |
| 2019-05-31 | $10.43 | $10.83 | 548,900 | — | — |
| 2019-05-30 | $10.09 | $10.48 | 338,600 | — | — |
| 2019-05-29 | $9.85 | $10.23 | 293,500 | — | — |
| 2019-05-28 | $9.92 | $10.31 | 282,900 | — | — |
| 2019-05-24 | $9.84 | $10.22 | 253,600 | — | — |
| 2019-05-23 | $9.86 | $10.24 | 414,900 | — | — |
| 2019-05-22 | $9.84 | $10.22 | 387,600 | — | — |
| 2019-05-21 | $10.07 | $10.46 | 439,100 | — | — |
| 2019-05-20 | $10.07 | $10.46 | 199,400 | — | — |
| 2019-05-17 | $9.97 | $10.36 | 292,900 | — | — |
| 2019-05-16 | $9.89 | $10.27 | 409,200 | — | — |
| 2019-05-15 | $10.12 | $10.51 | 427,700 | — | — |
| 2019-05-14 | $10.17 | $10.56 | 426,700 | — | — |
| 2019-05-13 | $10.25 | $10.65 | 662,100 | — | — |
| 2019-05-10 | $9.78 | $10.16 | 331,100 | — | — |
| 2019-05-09 | $9.78 | $10.16 | 390,200 | — | — |
| 2019-05-08 | $9.79 | $10.17 | 421,100 | — | — |
| 2019-05-07 | $9.97 | $10.36 | 648,300 | — | — |
| 2019-05-06 | $9.92 | $10.31 | 519,200 | — | — |
| 2019-05-03 | $9.95 | $10.34 | 958,900 | — | — |
| 2019-05-02 | $10.11 | $10.50 | 592,700 | — | — |
| 2019-05-01 | $10.28 | $10.68 | 1,157,600 | — | — |
| 2019-04-30 | $11.30 | $11.74 | 362,200 | — | — |
| 2019-04-29 | $11.17 | $11.60 | 393,300 | — | — |
| 2019-04-26 | $11.40 | $11.84 | 547,200 | — | — |
| 2019-04-25 | $11.20 | $11.63 | 564,800 | — | — |
| 2019-04-24 | $11.02 | $11.45 | 658,300 | — | — |
| 2019-04-23 | $10.71 | $11.13 | 503,100 | — | — |
| 2019-04-22 | $11.00 | $11.43 | 444,200 | — | — |
| 2019-04-18 | $11.01 | $11.44 | 490,100 | — | — |
| 2019-04-17 | $11.12 | $11.55 | 621,500 | — | — |
| 2019-04-16 | $11.26 | $11.70 | 663,600 | — | — |
| 2019-04-15 | $11.47 | $11.92 | 1,255,200 | — | — |
| 2019-04-12 | $11.06 | $11.49 | 330,100 | — | — |
| 2019-04-11 | $11.22 | $11.66 | 303,400 | — | — |
| 2019-04-10 | $11.41 | $11.85 | 256,900 | — | — |
| 2019-04-09 | $11.59 | $12.04 | 293,100 | — | — |
| 2019-04-08 | $11.48 | $11.93 | 513,900 | — | — |
| 2019-04-05 | $11.46 | $11.90 | 213,000 | — | — |
| 2019-04-04 | $11.45 | $11.89 | 348,700 | — | — |
| 2019-04-03 | $11.27 | $11.71 | 378,500 | — | — |
| 2019-04-02 | $11.38 | $11.82 | 449,800 | — | — |
| 2019-04-01 | $11.13 | $11.56 | 678,700 | — | — |
| 2019-03-29 | $11.24 | $11.68 | 345,500 | — | — |
| 2019-03-28 | $11.31 | $11.75 | 561,500 | — | — |
| 2019-03-27 | $11.85 | $12.27 | 724,000 | — | — |
| 2019-03-26 | $11.87 | $12.29 | 415,200 | — | — |
| 2019-03-25 | $11.86 | $12.28 | 625,900 | — | — |
| 2019-03-22 | $11.66 | $12.07 | 507,700 | — | — |
| 2019-03-21 | $11.62 | $12.03 | 450,400 | — | — |
| 2019-03-20 | $11.69 | $12.11 | 552,900 | — | — |
| 2019-03-19 | $11.43 | $11.84 | 538,800 | — | — |
| 2019-03-18 | $11.40 | $11.81 | 660,100 | — | — |
| 2019-03-15 | $11.42 | $11.83 | 4,830,800 | — | — |
| 2019-03-14 | $11.69 | $12.11 | 645,500 | — | — |
| 2019-03-13 | $11.98 | $12.41 | 636,000 | — | — |
| 2019-03-12 | $11.87 | $12.29 | 598,100 | — | — |
| 2019-03-11 | $11.55 | $11.96 | 601,600 | — | — |
| 2019-03-08 | $11.59 | $12.00 | 833,200 | — | — |
| 2019-03-07 | $10.80 | $11.18 | 577,200 | — | — |
| 2019-03-06 | $10.73 | $11.11 | 452,200 | — | — |
| 2019-03-05 | $11.03 | $11.42 | 415,700 | — | — |
| 2019-03-04 | $11.06 | $11.45 | 510,100 | — | — |
| 2019-03-01 | $11.07 | $11.46 | 541,200 | — | — |
| 2019-02-28 | $11.21 | $11.61 | 403,200 | — | — |
| 2019-02-27 | $11.27 | $11.67 | 434,800 | — | — |
| 2019-02-26 | $11.46 | $11.87 | 715,800 | — | — |
| 2019-02-25 | $11.24 | $11.64 | 631,100 | — | — |
| 2019-02-22 | $11.44 | $11.85 | 784,000 | — | — |
| 2019-02-21 | $11.13 | $11.53 | 1,536,100 | — | — |
| 2019-02-20 | $10.50 | $10.87 | 584,500 | — | — |
| 2019-02-19 | $10.44 | $10.81 | 527,800 | — | — |
| 2019-02-15 | $10.21 | $10.57 | 393,000 | — | — |
| 2019-02-14 | $10.06 | $10.42 | 399,200 | — | — |
| 2019-02-13 | $9.79 | $10.14 | 907,200 | — | — |
| 2019-02-12 | $9.72 | $10.07 | 268,300 | — | — |
| 2019-02-11 | $9.80 | $10.15 | 245,100 | — | — |
| 2019-02-08 | $9.87 | $10.22 | 531,300 | — | — |
| 2019-02-07 | $9.65 | $9.99 | 294,400 | — | — |
| 2019-02-06 | $9.70 | $10.05 | 311,400 | — | — |
| 2019-02-05 | $9.77 | $10.12 | 350,600 | — | — |
| 2019-02-04 | $9.73 | $10.08 | 492,900 | — | — |
| 2019-02-01 | $9.82 | $10.17 | 331,900 | — | — |
| 2019-01-31 | $9.78 | $10.13 | 588,300 | — | — |
| 2019-01-30 | $9.61 | $9.95 | 580,300 | — | — |
| 2019-01-29 | $9.49 | $9.83 | 493,500 | — | — |
| 2019-01-28 | $9.35 | $9.68 | 351,100 | — | — |
| 2019-01-25 | $9.01 | $9.33 | 484,300 | — | — |
| 2019-01-24 | $8.77 | $9.08 | 216,400 | — | — |
| 2019-01-23 | $8.80 | $9.11 | 307,600 | — | — |
| 2019-01-22 | $8.81 | $9.12 | 335,100 | — | — |
| 2019-01-18 | $8.64 | $8.95 | 531,300 | — | — |
| 2019-01-17 | $8.92 | $9.24 | 226,500 | — | — |
| 2019-01-16 | $8.92 | $9.24 | 272,500 | — | — |
| 2019-01-15 | $8.96 | $9.28 | 453,200 | — | — |
| 2019-01-14 | $8.97 | $9.29 | 387,400 | — | — |
| 2019-01-11 | $8.99 | $9.31 | 458,400 | — | — |
| 2019-01-10 | $9.06 | $9.38 | 544,600 | — | — |
| 2019-01-09 | $9.22 | $9.55 | 434,700 | — | — |
| 2019-01-08 | $9.09 | $9.41 | 497,500 | — | — |
| 2019-01-07 | $8.91 | $9.23 | 686,800 | — | — |
| 2019-01-04 | $9.12 | $9.44 | 558,800 | — | — |
| 2019-01-03 | $9.13 | $9.45 | 573,900 | — | — |
| 2019-01-02 | $8.89 | $9.21 | 729,900 | — | — |