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
- 1994-04-13 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 | $12.59 | $12.59 | 60,600 | — | — |
| 2019-12-30 | $12.67 | $12.67 | 26,000 | — | — |
| 2019-12-27 | $12.78 | $12.78 | 30,700 | — | — |
| 2019-12-26 | $12.78 | $12.78 | 12,800 | — | — |
| 2019-12-24 | $12.77 | $12.77 | 2,700 | — | — |
| 2019-12-23 | $12.67 | $12.67 | 25,600 | — | — |
| 2019-12-20 | $12.59 | $12.59 | 73,200 | — | — |
| 2019-12-19 | $12.73 | $12.73 | 45,900 | — | — |
| 2019-12-18 | $12.64 | $12.64 | 35,600 | — | — |
| 2019-12-17 | $12.69 | $12.69 | 27,600 | — | — |
| 2019-12-16 | $12.70 | $12.70 | 31,900 | — | — |
| 2019-12-13 | $12.67 | $12.67 | 24,400 | — | — |
| 2019-12-12 | $12.60 | $12.60 | 35,400 | — | — |
| 2019-12-11 | $12.71 | $12.71 | 29,700 | — | — |
| 2019-12-10 | $12.65 | $12.65 | 36,900 | — | — |
| 2019-12-09 | $12.66 | $12.66 | 50,900 | — | — |
| 2019-12-06 | $12.57 | $12.57 | 83,800 | — | — |
| 2019-12-05 | $12.32 | $12.32 | 19,700 | — | — |
| 2019-12-04 | $12.23 | $12.23 | 45,200 | — | — |
| 2019-12-03 | $12.10 | $12.10 | 16,000 | — | — |
| 2019-12-02 | $12.25 | $12.25 | 26,000 | — | — |
| 2019-11-29 | $12.42 | $12.42 | 12,000 | — | — |
| 2019-11-27 | $12.39 | $12.39 | 23,700 | — | — |
| 2019-11-26 | $12.36 | $12.36 | 36,500 | — | — |
| 2019-11-25 | $12.38 | $12.38 | 64,700 | — | — |
| 2019-11-22 | $12.29 | $12.29 | 88,200 | — | — |
| 2019-11-21 | $12.28 | $12.28 | 52,300 | — | — |
| 2019-11-20 | $12.07 | $12.07 | 83,900 | — | — |
| 2019-11-19 | $11.86 | $11.86 | 40,300 | — | — |
| 2019-11-18 | $11.62 | $11.62 | 42,100 | — | — |
| 2019-11-15 | $11.96 | $11.96 | 50,600 | — | — |
| 2019-11-14 | $12.04 | $12.04 | 57,200 | — | — |
| 2019-11-13 | $11.73 | $11.73 | 15,200 | — | — |
| 2019-11-12 | $11.63 | $11.63 | 27,200 | — | — |
| 2019-11-11 | $11.51 | $11.51 | 16,300 | — | — |
| 2019-11-08 | $11.46 | $11.46 | 27,200 | — | — |
| 2019-11-07 | $11.41 | $11.41 | 18,300 | — | — |
| 2019-11-06 | $11.43 | $11.43 | 54,000 | — | — |
| 2019-11-05 | $11.77 | $11.77 | 48,400 | — | — |
| 2019-11-04 | $11.63 | $11.63 | 34,500 | — | — |
| 2019-11-01 | $11.50 | $11.50 | 57,200 | — | — |
| 2019-10-31 | $11.18 | $11.18 | 58,300 | — | — |
| 2019-10-30 | $11.22 | $11.22 | 17,400 | — | — |
| 2019-10-29 | $11.10 | $11.10 | 12,500 | — | — |
| 2019-10-28 | $11.14 | $11.14 | 22,000 | — | — |
| 2019-10-25 | $10.84 | $10.84 | 11,900 | — | — |
| 2019-10-24 | $10.81 | $10.81 | 9,900 | — | — |
| 2019-10-23 | $10.76 | $10.76 | 29,600 | — | — |
| 2019-10-22 | $10.77 | $10.77 | 25,900 | — | — |
| 2019-10-21 | $11.23 | $11.23 | 41,400 | — | — |
| 2019-10-18 | $11.10 | $11.10 | 44,900 | — | — |
| 2019-10-17 | $11.11 | $11.11 | 39,100 | — | — |
| 2019-10-16 | $10.90 | $10.90 | 30,500 | — | — |
| 2019-10-15 | $10.89 | $10.89 | 12,900 | — | — |
| 2019-10-14 | $10.89 | $10.89 | 14,900 | — | — |
| 2019-10-11 | $10.90 | $10.90 | 37,800 | — | — |
| 2019-10-10 | $10.89 | $10.89 | 31,800 | — | — |
| 2019-10-09 | $10.46 | $10.46 | 6,100 | — | — |
| 2019-10-08 | $10.49 | $10.49 | 13,200 | — | — |
| 2019-10-07 | $10.53 | $10.53 | 11,800 | — | — |
| 2019-10-04 | $10.52 | $10.52 | 12,000 | — | — |
| 2019-10-03 | $10.35 | $10.35 | 51,000 | — | — |
| 2019-10-02 | $10.21 | $10.21 | 34,900 | — | — |
| 2019-10-01 | $10.48 | $10.48 | 39,600 | — | — |
| 2019-09-30 | $10.28 | $10.28 | 39,500 | — | — |
| 2019-09-27 | $10.35 | $10.35 | 18,500 | — | — |
| 2019-09-26 | $10.49 | $10.49 | 42,600 | — | — |
| 2019-09-25 | $10.45 | $10.45 | 59,800 | — | — |
| 2019-09-24 | $10.75 | $10.75 | 22,700 | — | — |
| 2019-09-23 | $10.90 | $10.90 | 21,900 | — | — |
| 2019-09-20 | $10.92 | $10.92 | 137,000 | — | — |
| 2019-09-19 | $10.44 | $10.44 | 48,300 | — | — |
| 2019-09-18 | $10.96 | $10.96 | 28,200 | — | — |
| 2019-09-17 | $10.96 | $10.96 | 28,000 | — | — |
| 2019-09-16 | $11.03 | $11.03 | 36,500 | — | — |
| 2019-09-13 | $11.20 | $11.20 | 68,800 | — | — |
| 2019-09-12 | $11.02 | $11.02 | 27,900 | — | — |
| 2019-09-11 | $11.06 | $11.06 | 33,300 | — | — |
| 2019-09-10 | $10.84 | $10.84 | 18,000 | — | — |
| 2019-09-09 | $10.64 | $10.64 | 18,100 | — | — |
| 2019-09-06 | $10.53 | $10.53 | 9,400 | — | — |
| 2019-09-05 | $10.67 | $10.67 | 17,000 | — | — |
| 2019-09-04 | $10.80 | $10.80 | 7,400 | — | — |
| 2019-09-03 | $10.71 | $10.71 | 12,400 | — | — |
| 2019-08-30 | $10.85 | $10.85 | 82,200 | — | — |
| 2019-08-29 | $10.55 | $10.55 | 34,800 | — | — |
| 2019-08-28 | $10.24 | $10.24 | 26,200 | — | — |
| 2019-08-27 | $9.99 | $9.99 | 15,600 | — | — |
| 2019-08-26 | $10.15 | $10.15 | 7,400 | — | — |
| 2019-08-23 | $10.00 | $10.00 | 16,600 | — | — |
| 2019-08-22 | $10.43 | $10.43 | 18,700 | — | — |
| 2019-08-21 | $10.21 | $10.21 | 13,500 | — | — |
| 2019-08-20 | $10.24 | $10.24 | 5,100 | — | — |
| 2019-08-19 | $10.16 | $10.16 | 13,200 | — | — |
| 2019-08-16 | $10.15 | $10.15 | 11,600 | — | — |
| 2019-08-15 | $10.06 | $10.06 | 5,400 | — | — |
| 2019-08-14 | $10.11 | $10.11 | 12,900 | — | — |
| 2019-08-13 | $10.73 | $10.73 | 6,900 | — | — |
| 2019-08-12 | $10.47 | $10.47 | 6,100 | — | — |
| 2019-08-09 | $10.65 | $10.65 | 11,000 | — | — |
| 2019-08-08 | $10.74 | $10.74 | 15,700 | — | — |
| 2019-08-07 | $10.63 | $10.63 | 13,600 | — | — |
| 2019-08-06 | $10.71 | $10.71 | 36,900 | — | — |
| 2019-08-05 | $10.80 | $10.80 | 49,400 | — | — |
| 2019-08-02 | $10.86 | $10.86 | 31,400 | — | — |
| 2019-08-01 | $10.74 | $10.74 | 21,000 | — | — |
| 2019-07-31 | $10.87 | $10.87 | 34,900 | — | — |
| 2019-07-30 | $11.00 | $11.00 | 27,600 | — | — |
| 2019-07-29 | $11.05 | $11.05 | 22,500 | — | — |
| 2019-07-26 | $11.01 | $11.01 | 17,700 | — | — |
| 2019-07-25 | $10.87 | $10.87 | 13,300 | — | — |
| 2019-07-24 | $11.06 | $11.06 | 17,600 | — | — |
| 2019-07-23 | $10.88 | $10.88 | 8,600 | — | — |
| 2019-07-22 | $10.91 | $10.91 | 4,100 | — | — |
| 2019-07-19 | $10.87 | $10.87 | 15,700 | — | — |
| 2019-07-18 | $10.83 | $10.83 | 9,800 | — | — |
| 2019-07-17 | $10.90 | $10.90 | 8,800 | — | — |
| 2019-07-16 | $10.89 | $10.89 | 14,900 | — | — |
| 2019-07-15 | $10.84 | $10.84 | 25,200 | — | — |
| 2019-07-12 | $10.88 | $10.88 | 24,800 | — | — |
| 2019-07-11 | $10.79 | $10.79 | 69,900 | — | — |
| 2019-07-10 | $10.69 | $10.69 | 24,600 | — | — |
| 2019-07-09 | $10.45 | $10.45 | 25,400 | — | — |
| 2019-07-08 | $10.66 | $10.66 | 30,800 | — | — |
| 2019-07-05 | $10.65 | $10.65 | 12,200 | — | — |
| 2019-07-03 | $10.68 | $10.68 | 8,400 | — | — |
| 2019-07-02 | $10.69 | $10.69 | 29,000 | — | — |
| 2019-07-01 | $10.64 | $10.64 | 23,500 | — | — |
| 2019-06-28 | $10.60 | $10.60 | 323,200 | — | — |
| 2019-06-27 | $10.40 | $10.40 | 24,500 | — | — |
| 2019-06-26 | $10.27 | $10.27 | 23,000 | — | — |
| 2019-06-25 | $10.23 | $10.23 | 7,500 | — | — |
| 2019-06-24 | $10.18 | $10.18 | 12,300 | — | — |
| 2019-06-21 | $10.35 | $10.35 | 54,600 | — | — |
| 2019-06-20 | $10.18 | $10.18 | 17,600 | — | — |
| 2019-06-19 | $10.02 | $10.02 | 3,200 | — | — |
| 2019-06-18 | $9.95 | $9.95 | 8,300 | — | — |
| 2019-06-17 | $10.00 | $10.00 | 4,100 | — | — |
| 2019-06-14 | $9.96 | $9.96 | 14,100 | — | — |
| 2019-06-13 | $9.73 | $9.73 | 4,100 | — | — |
| 2019-06-12 | $9.58 | $9.58 | 49,600 | — | — |
| 2019-06-11 | $9.54 | $9.54 | 21,900 | — | — |
| 2019-06-10 | $9.53 | $9.53 | 6,600 | — | — |
| 2019-06-07 | $9.40 | $9.40 | 41,400 | — | — |
| 2019-06-06 | $9.55 | $9.55 | 16,800 | — | — |
| 2019-06-05 | $9.30 | $9.30 | 15,700 | — | — |
| 2019-06-04 | $9.50 | $9.50 | 15,500 | — | — |
| 2019-06-03 | $9.40 | $9.40 | 15,700 | — | — |
| 2019-05-31 | $9.42 | $9.42 | 11,900 | — | — |
| 2019-05-30 | $9.46 | $9.46 | 16,300 | — | — |
| 2019-05-29 | $9.45 | $9.45 | 10,100 | — | — |
| 2019-05-28 | $9.67 | $9.67 | 14,700 | — | — |
| 2019-05-24 | $9.84 | $9.84 | 17,700 | — | — |
| 2019-05-23 | $10.10 | $10.10 | 11,400 | — | — |
| 2019-05-22 | $10.12 | $10.12 | 17,200 | — | — |
| 2019-05-21 | $10.05 | $10.05 | 9,700 | — | — |
| 2019-05-20 | $10.04 | $10.04 | 15,900 | — | — |
| 2019-05-17 | $10.05 | $10.05 | 15,300 | — | — |
| 2019-05-16 | $10.18 | $10.18 | 6,800 | — | — |
| 2019-05-15 | $10.05 | $10.05 | 10,900 | — | — |
| 2019-05-14 | $9.93 | $9.93 | 16,100 | — | — |
| 2019-05-13 | $9.91 | $9.91 | 9,300 | — | — |
| 2019-05-10 | $9.99 | $9.99 | 8,000 | — | — |
| 2019-05-09 | $9.98 | $9.98 | 15,600 | — | — |
| 2019-05-08 | $10.20 | $10.20 | 20,000 | — | — |
| 2019-05-07 | $10.08 | $10.08 | 18,100 | — | — |
| 2019-05-06 | $9.95 | $9.95 | 5,000 | — | — |
| 2019-05-03 | $10.09 | $10.09 | 11,500 | — | — |
| 2019-05-02 | $9.93 | $9.93 | 12,200 | — | — |
| 2019-05-01 | $9.93 | $9.93 | 17,100 | — | — |
| 2019-04-30 | $10.05 | $10.05 | 28,800 | — | — |
| 2019-04-29 | $10.15 | $10.15 | 23,500 | — | — |
| 2019-04-26 | $10.29 | $10.29 | 10,000 | — | — |
| 2019-04-25 | $10.27 | $10.27 | 9,200 | — | — |
| 2019-04-24 | $10.37 | $10.37 | 13,000 | — | — |
| 2019-04-23 | $10.47 | $10.47 | 17,300 | — | — |
| 2019-04-22 | $10.26 | $10.26 | 22,900 | — | — |
| 2019-04-18 | $10.22 | $10.22 | 12,900 | — | — |
| 2019-04-17 | $10.27 | $10.27 | 6,900 | — | — |
| 2019-04-16 | $10.24 | $10.24 | 18,400 | — | — |
| 2019-04-15 | $10.20 | $10.20 | 9,500 | — | — |
| 2019-04-12 | $10.27 | $10.27 | 14,800 | — | — |
| 2019-04-11 | $10.32 | $10.32 | 11,400 | — | — |
| 2019-04-10 | $10.48 | $10.48 | 17,800 | — | — |
| 2019-04-09 | $10.29 | $10.29 | 15,400 | — | — |
| 2019-04-08 | $10.19 | $10.19 | 8,700 | — | — |
| 2019-04-05 | $10.22 | $10.22 | 25,900 | — | — |
| 2019-04-04 | $10.03 | $10.03 | 7,700 | — | — |
| 2019-04-03 | $10.03 | $10.03 | 29,200 | — | — |
| 2019-04-02 | $9.85 | $9.85 | 12,200 | — | — |
| 2019-04-01 | $9.79 | $9.79 | 12,900 | — | — |
| 2019-03-29 | $9.86 | $9.86 | 46,200 | — | — |
| 2019-03-28 | $10.06 | $10.06 | 34,600 | — | — |
| 2019-03-27 | $9.99 | $9.99 | 8,000 | — | — |
| 2019-03-26 | $9.99 | $9.99 | 6,100 | — | — |
| 2019-03-25 | $9.80 | $9.80 | 35,000 | — | — |
| 2019-03-22 | $9.66 | $9.66 | 26,300 | — | — |
| 2019-03-21 | $9.88 | $9.88 | 32,600 | — | — |
| 2019-03-20 | $9.35 | $9.35 | 26,600 | — | — |
| 2019-03-19 | $10.00 | $10.00 | 17,900 | — | — |
| 2019-03-18 | $9.89 | $9.89 | 16,100 | — | — |
| 2019-03-15 | $9.95 | $9.95 | 68,000 | — | — |
| 2019-03-14 | $9.81 | $9.81 | 9,300 | — | — |
| 2019-03-13 | $9.93 | $9.93 | 8,500 | — | — |
| 2019-03-12 | $10.02 | $10.02 | 11,500 | — | — |
| 2019-03-11 | $9.98 | $9.98 | 12,500 | — | — |
| 2019-03-08 | $10.00 | $10.00 | 16,700 | — | — |
| 2019-03-07 | $9.76 | $9.76 | 49,900 | — | — |
| 2019-03-06 | $10.03 | $10.03 | 47,000 | — | — |
| 2019-03-05 | $10.06 | $10.06 | 8,700 | — | — |
| 2019-03-04 | $10.15 | $10.15 | 15,300 | — | — |
| 2019-03-01 | $10.10 | $10.10 | 14,300 | — | — |
| 2019-02-28 | $10.14 | $10.14 | 12,000 | — | — |
| 2019-02-27 | $10.18 | $10.18 | 6,600 | — | — |
| 2019-02-26 | $10.27 | $10.27 | 11,500 | — | — |
| 2019-02-25 | $10.16 | $10.16 | 15,300 | — | — |
| 2019-02-22 | $10.22 | $10.22 | 21,300 | — | — |
| 2019-02-21 | $10.10 | $10.10 | 28,800 | — | — |
| 2019-02-20 | $10.10 | $10.10 | 16,400 | — | — |
| 2019-02-19 | $10.17 | $10.17 | 27,200 | — | — |
| 2019-02-15 | $10.17 | $10.17 | 18,700 | — | — |
| 2019-02-14 | $10.01 | $10.01 | 77,800 | — | — |
| 2019-02-13 | $9.98 | $9.98 | 5,100 | — | — |
| 2019-02-12 | $9.95 | $9.95 | 7,300 | — | — |
| 2019-02-11 | $9.90 | $9.90 | 5,900 | — | — |
| 2019-02-08 | $9.90 | $9.90 | 7,000 | — | — |
| 2019-02-07 | $9.90 | $9.90 | 10,100 | — | — |
| 2019-02-06 | $10.12 | $10.12 | 8,200 | — | — |
| 2019-02-05 | $10.12 | $10.12 | 7,300 | — | — |
| 2019-02-04 | $9.96 | $9.96 | 20,200 | — | — |
| 2019-02-01 | $10.15 | $10.15 | 5,200 | — | — |
| 2019-01-31 | $10.17 | $10.17 | 14,300 | — | — |
| 2019-01-30 | $10.04 | $10.04 | 12,900 | — | — |
| 2019-01-29 | $9.95 | $9.95 | 12,300 | — | — |
| 2019-01-28 | $10.06 | $10.06 | 36,900 | — | — |
| 2019-01-25 | $9.85 | $9.85 | 15,600 | — | — |
| 2019-01-24 | $9.49 | $9.49 | 11,200 | — | — |
| 2019-01-23 | $9.39 | $9.39 | 7,400 | — | — |
| 2019-01-22 | $9.23 | $9.23 | 29,500 | — | — |
| 2019-01-18 | $9.84 | $9.84 | 27,300 | — | — |
| 2019-01-17 | $9.68 | $9.68 | 24,500 | — | — |
| 2019-01-16 | $9.44 | $9.44 | 14,800 | — | — |
| 2019-01-15 | $9.41 | $9.41 | 9,600 | — | — |
| 2019-01-14 | $9.20 | $9.20 | 17,000 | — | — |
| 2019-01-11 | $9.72 | $9.72 | 8,300 | — | — |
| 2019-01-10 | $9.78 | $9.78 | 10,500 | — | — |
| 2019-01-09 | $9.99 | $9.99 | 23,900 | — | — |
| 2019-01-08 | $10.00 | $10.00 | 13,200 | — | — |
| 2019-01-07 | $10.00 | $10.00 | 47,900 | — | — |
| 2019-01-04 | $9.89 | $9.89 | 17,700 | — | — |
| 2019-01-03 | $9.61 | $9.61 | 9,700 | — | — |
| 2019-01-02 | $9.80 | $9.80 | 11,700 | — | — |