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
- 2012-12-18 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 | $15.83 | $15.83 | 144,500 | — | — |
| 2019-12-30 | $15.77 | $15.77 | 206,200 | — | — |
| 2019-12-27 | $16.00 | $16.00 | 223,400 | — | — |
| 2019-12-26 | $16.71 | $16.71 | 237,100 | — | — |
| 2019-12-24 | $16.21 | $16.21 | 295,500 | — | — |
| 2019-12-23 | $17.01 | $17.01 | 567,700 | — | — |
| 2019-12-20 | $15.85 | $15.85 | 1,909,300 | — | — |
| 2019-12-19 | $12.83 | $12.83 | 115,700 | — | — |
| 2019-12-18 | $12.80 | $12.80 | 119,000 | — | — |
| 2019-12-17 | $12.88 | $12.88 | 185,100 | — | — |
| 2019-12-16 | $12.82 | $12.82 | 394,700 | — | — |
| 2019-12-13 | $12.85 | $12.85 | 137,800 | — | — |
| 2019-12-12 | $12.96 | $12.96 | 170,600 | — | — |
| 2019-12-11 | $12.50 | $12.50 | 245,100 | — | — |
| 2019-12-10 | $12.46 | $12.46 | 232,800 | — | — |
| 2019-12-09 | $12.78 | $12.78 | 171,300 | — | — |
| 2019-12-06 | $12.85 | $12.85 | 186,000 | — | — |
| 2019-12-05 | $12.41 | $12.41 | 183,000 | — | — |
| 2019-12-04 | $12.33 | $12.33 | 189,400 | — | — |
| 2019-12-03 | $12.43 | $12.43 | 212,700 | — | — |
| 2019-12-02 | $12.30 | $12.30 | 267,400 | — | — |
| 2019-11-29 | $12.82 | $12.82 | 135,000 | — | — |
| 2019-11-27 | $12.40 | $12.40 | 339,300 | — | — |
| 2019-11-26 | $12.05 | $12.05 | 219,900 | — | — |
| 2019-11-25 | $11.50 | $11.50 | 352,300 | — | — |
| 2019-11-22 | $10.72 | $10.72 | 273,100 | — | — |
| 2019-11-21 | $11.14 | $11.14 | 274,400 | — | — |
| 2019-11-20 | $10.75 | $10.75 | 597,600 | — | — |
| 2019-11-19 | $10.80 | $10.80 | 297,800 | — | — |
| 2019-11-18 | $10.24 | $10.24 | 176,800 | — | — |
| 2019-11-15 | $10.47 | $10.47 | 228,700 | — | — |
| 2019-11-14 | $10.71 | $10.71 | 217,400 | — | — |
| 2019-11-13 | $10.28 | $10.28 | 192,200 | — | — |
| 2019-11-12 | $9.43 | $9.43 | 173,900 | — | — |
| 2019-11-11 | $9.14 | $9.14 | 188,100 | — | — |
| 2019-11-08 | $9.07 | $9.07 | 224,800 | — | — |
| 2019-11-07 | $9.07 | $9.07 | 153,200 | — | — |
| 2019-11-06 | $9.06 | $9.06 | 150,900 | — | — |
| 2019-11-05 | $9.46 | $9.46 | 91,600 | — | — |
| 2019-11-04 | $9.35 | $9.35 | 140,500 | — | — |
| 2019-11-01 | $9.10 | $9.10 | 200,600 | — | — |
| 2019-10-31 | $9.10 | $9.10 | 153,300 | — | — |
| 2019-10-30 | $8.68 | $8.68 | 83,800 | — | — |
| 2019-10-29 | $8.85 | $8.85 | 81,200 | — | — |
| 2019-10-28 | $8.91 | $8.91 | 96,700 | — | — |
| 2019-10-25 | $8.59 | $8.59 | 78,200 | — | — |
| 2019-10-24 | $8.56 | $8.56 | 105,500 | — | — |
| 2019-10-23 | $8.66 | $8.66 | 210,200 | — | — |
| 2019-10-22 | $9.18 | $9.18 | 286,000 | — | — |
| 2019-10-21 | $8.34 | $8.34 | 144,800 | — | — |
| 2019-10-18 | $7.79 | $7.79 | 111,100 | — | — |
| 2019-10-17 | $8.02 | $8.02 | 150,100 | — | — |
| 2019-10-16 | $8.17 | $8.17 | 123,600 | — | — |
| 2019-10-15 | $8.22 | $8.22 | 160,200 | — | — |
| 2019-10-14 | $7.80 | $7.80 | 92,200 | — | — |
| 2019-10-11 | $7.76 | $7.76 | 158,400 | — | — |
| 2019-10-10 | $7.48 | $7.48 | 122,200 | — | — |
| 2019-10-09 | $7.52 | $7.52 | 147,200 | — | — |
| 2019-10-08 | $7.57 | $7.57 | 110,300 | — | — |
| 2019-10-07 | $7.73 | $7.73 | 76,900 | — | — |
| 2019-10-04 | $7.79 | $7.79 | 158,600 | — | — |
| 2019-10-03 | $7.92 | $7.92 | 128,900 | — | — |
| 2019-10-02 | $7.76 | $7.76 | 99,700 | — | — |
| 2019-10-01 | $7.76 | $7.76 | 149,700 | — | — |
| 2019-09-30 | $7.84 | $7.84 | 127,200 | — | — |
| 2019-09-27 | $7.80 | $7.80 | 179,300 | — | — |
| 2019-09-26 | $7.59 | $7.59 | 162,400 | — | — |
| 2019-09-25 | $7.86 | $7.86 | 216,400 | — | — |
| 2019-09-24 | $8.11 | $8.11 | 617,900 | — | — |
| 2019-09-23 | $8.29 | $8.29 | 146,100 | — | — |
| 2019-09-20 | $8.37 | $8.37 | 845,000 | — | — |
| 2019-09-19 | $8.51 | $8.51 | 90,200 | — | — |
| 2019-09-18 | $8.56 | $8.56 | 118,200 | — | — |
| 2019-09-17 | $8.70 | $8.70 | 199,500 | — | — |
| 2019-09-16 | $8.80 | $8.80 | 206,800 | — | — |
| 2019-09-13 | $8.42 | $8.42 | 167,400 | — | — |
| 2019-09-12 | $8.72 | $8.72 | 148,100 | — | — |
| 2019-09-11 | $9.23 | $9.23 | 179,400 | — | — |
| 2019-09-10 | $8.85 | $8.85 | 146,800 | — | — |
| 2019-09-09 | $8.59 | $8.59 | 93,200 | — | — |
| 2019-09-06 | $8.87 | $8.87 | 271,200 | — | — |
| 2019-09-05 | $8.68 | $8.68 | 134,100 | — | — |
| 2019-09-04 | $8.20 | $8.20 | 164,000 | — | — |
| 2019-09-03 | $8.00 | $8.00 | 202,700 | — | — |
| 2019-08-30 | $8.41 | $8.41 | 142,000 | — | — |
| 2019-08-29 | $8.89 | $8.89 | 272,700 | — | — |
| 2019-08-28 | $8.91 | $8.91 | 390,500 | — | — |
| 2019-08-27 | $8.93 | $8.93 | 863,100 | — | — |
| 2019-08-26 | $7.06 | $7.06 | 311,500 | — | — |
| 2019-08-23 | $6.89 | $6.89 | 184,100 | — | — |
| 2019-08-22 | $7.28 | $7.28 | 172,600 | — | — |
| 2019-08-21 | $7.54 | $7.54 | 104,100 | — | — |
| 2019-08-20 | $7.69 | $7.69 | 102,500 | — | — |
| 2019-08-19 | $7.89 | $7.89 | 105,800 | — | — |
| 2019-08-16 | $7.75 | $7.75 | 136,600 | — | — |
| 2019-08-15 | $7.60 | $7.60 | 139,200 | — | — |
| 2019-08-14 | $8.15 | $8.15 | 152,400 | — | — |
| 2019-08-13 | $8.54 | $8.54 | 128,200 | — | — |
| 2019-08-12 | $8.36 | $8.36 | 176,500 | — | — |
| 2019-08-09 | $8.60 | $8.60 | 99,800 | — | — |
| 2019-08-08 | $8.94 | $8.94 | 145,400 | — | — |
| 2019-08-07 | $9.00 | $9.00 | 232,200 | — | — |
| 2019-08-06 | $9.22 | $9.22 | 170,700 | — | — |
| 2019-08-05 | $8.79 | $8.79 | 281,000 | — | — |
| 2019-08-02 | $9.03 | $9.03 | 122,400 | — | — |
| 2019-08-01 | $9.44 | $9.44 | 191,500 | — | — |
| 2019-07-31 | $9.36 | $9.36 | 244,500 | — | — |
| 2019-07-30 | $9.83 | $9.83 | 107,500 | — | — |
| 2019-07-29 | $9.74 | $9.74 | 107,400 | — | — |
| 2019-07-26 | $9.93 | $9.93 | 165,300 | — | — |
| 2019-07-25 | $9.72 | $9.72 | 210,900 | — | — |
| 2019-07-24 | $10.01 | $10.01 | 122,900 | — | — |
| 2019-07-23 | $9.89 | $9.89 | 127,100 | — | — |
| 2019-07-22 | $9.87 | $9.87 | 94,300 | — | — |
| 2019-07-19 | $9.86 | $9.86 | 183,900 | — | — |
| 2019-07-18 | $10.00 | $10.00 | 162,200 | — | — |
| 2019-07-17 | $9.77 | $9.77 | 172,100 | — | — |
| 2019-07-16 | $9.68 | $9.68 | 136,000 | — | — |
| 2019-07-15 | $9.68 | $9.68 | 139,500 | — | — |
| 2019-07-12 | $9.68 | $9.68 | 159,700 | — | — |
| 2019-07-11 | $9.79 | $9.79 | 190,100 | — | — |
| 2019-07-10 | $9.95 | $9.95 | 158,400 | — | — |
| 2019-07-09 | $10.14 | $10.14 | 102,500 | — | — |
| 2019-07-08 | $9.86 | $9.86 | 172,800 | — | — |
| 2019-07-05 | $10.13 | $10.13 | 134,800 | — | — |
| 2019-07-03 | $10.45 | $10.45 | 81,700 | — | — |
| 2019-07-02 | $10.02 | $10.02 | 197,500 | — | — |
| 2019-07-01 | $10.27 | $10.27 | 172,500 | — | — |
| 2019-06-28 | $10.57 | $10.57 | 483,400 | — | — |
| 2019-06-27 | $10.09 | $10.09 | 167,100 | — | — |
| 2019-06-26 | $9.71 | $9.71 | 153,000 | — | — |
| 2019-06-25 | $9.87 | $9.87 | 168,700 | — | — |
| 2019-06-24 | $9.58 | $9.58 | 285,300 | — | — |
| 2019-06-21 | $9.74 | $9.74 | 633,300 | — | — |
| 2019-06-20 | $9.94 | $9.94 | 213,900 | — | — |
| 2019-06-19 | $10.00 | $10.00 | 199,700 | — | — |
| 2019-06-18 | $10.01 | $10.01 | 303,200 | — | — |
| 2019-06-17 | $9.73 | $9.73 | 487,200 | — | — |
| 2019-06-14 | $9.40 | $9.40 | 308,200 | — | — |
| 2019-06-13 | $9.96 | $9.96 | 654,700 | — | — |
| 2019-06-12 | $9.75 | $9.75 | 349,600 | — | — |
| 2019-06-11 | $9.60 | $9.60 | 473,000 | — | — |
| 2019-06-10 | $9.24 | $9.24 | 579,400 | — | — |
| 2019-06-07 | $9.09 | $9.09 | 491,800 | — | — |
| 2019-06-06 | $8.85 | $8.85 | 165,600 | — | — |
| 2019-06-05 | $9.31 | $9.31 | 132,300 | — | — |
| 2019-06-04 | $9.75 | $9.75 | 172,500 | — | — |
| 2019-06-03 | $9.50 | $9.50 | 168,600 | — | — |
| 2019-05-31 | $9.32 | $9.32 | 228,900 | — | — |
| 2019-05-30 | $9.51 | $9.51 | 264,600 | — | — |
| 2019-05-29 | $9.46 | $9.46 | 385,000 | — | — |
| 2019-05-28 | $9.50 | $9.50 | 259,900 | — | — |
| 2019-05-24 | $9.49 | $9.49 | 1,126,300 | — | — |
| 2019-05-23 | $8.94 | $8.94 | 194,600 | — | — |
| 2019-05-22 | $9.23 | $9.23 | 132,800 | — | — |
| 2019-05-21 | $9.52 | $9.52 | 245,500 | — | — |
| 2019-05-20 | $9.28 | $9.28 | 202,800 | — | — |
| 2019-05-17 | $9.53 | $9.53 | 260,900 | — | — |
| 2019-05-16 | $9.65 | $9.65 | 186,400 | — | — |
| 2019-05-15 | $9.74 | $9.74 | 215,600 | — | — |
| 2019-05-14 | $9.79 | $9.79 | 200,100 | — | — |
| 2019-05-13 | $9.59 | $9.59 | 282,500 | — | — |
| 2019-05-10 | $10.36 | $10.36 | 247,300 | — | — |
| 2019-05-09 | $10.48 | $10.48 | 218,800 | — | — |
| 2019-05-08 | $10.84 | $10.84 | 809,000 | — | — |
| 2019-05-07 | $10.34 | $10.34 | 241,300 | — | — |
| 2019-05-06 | $10.56 | $10.56 | 356,400 | — | — |
| 2019-05-03 | $10.56 | $10.56 | 283,700 | — | — |
| 2019-05-02 | $10.40 | $10.40 | 332,500 | — | — |
| 2019-05-01 | $10.11 | $10.11 | 205,400 | — | — |
| 2019-04-30 | $10.40 | $10.40 | 261,300 | — | — |
| 2019-04-29 | $10.65 | $10.65 | 193,500 | — | — |
| 2019-04-26 | $10.88 | $10.88 | 125,600 | — | — |
| 2019-04-25 | $10.84 | $10.84 | 333,700 | — | — |
| 2019-04-24 | $10.94 | $10.94 | 101,000 | — | — |
| 2019-04-23 | $11.18 | $11.18 | 262,900 | — | — |
| 2019-04-22 | $10.80 | $10.80 | 212,300 | — | — |
| 2019-04-18 | $10.70 | $10.70 | 186,400 | — | — |
| 2019-04-17 | $10.76 | $10.76 | 292,000 | — | — |
| 2019-04-16 | $10.93 | $10.93 | 172,700 | — | — |
| 2019-04-15 | $10.91 | $10.91 | 175,300 | — | — |
| 2019-04-12 | $11.16 | $11.16 | 218,500 | — | — |
| 2019-04-11 | $11.20 | $11.20 | 293,800 | — | — |
| 2019-04-10 | $11.44 | $11.44 | 878,300 | — | — |
| 2019-04-09 | $11.54 | $11.54 | 263,800 | — | — |
| 2019-04-08 | $12.30 | $12.30 | 135,300 | — | — |
| 2019-04-05 | $12.49 | $12.49 | 121,500 | — | — |
| 2019-04-04 | $12.14 | $12.14 | 104,900 | — | — |
| 2019-04-03 | $12.22 | $12.22 | 145,700 | — | — |
| 2019-04-02 | $12.03 | $12.03 | 179,400 | — | — |
| 2019-04-01 | $11.65 | $11.65 | 403,900 | — | — |
| 2019-03-29 | $12.13 | $12.13 | 229,200 | — | — |
| 2019-03-28 | $11.76 | $11.76 | 255,000 | — | — |
| 2019-03-27 | $11.73 | $11.73 | 343,300 | — | — |
| 2019-03-26 | $12.09 | $12.09 | 141,500 | — | — |
| 2019-03-25 | $11.99 | $11.99 | 212,600 | — | — |
| 2019-03-22 | $12.30 | $12.30 | 375,500 | — | — |
| 2019-03-21 | $13.30 | $13.30 | 223,700 | — | — |
| 2019-03-20 | $13.64 | $13.64 | 158,600 | — | — |
| 2019-03-19 | $14.04 | $14.04 | 215,900 | — | — |
| 2019-03-18 | $14.49 | $14.49 | 332,900 | — | — |
| 2019-03-15 | $14.35 | $14.35 | 760,400 | — | — |
| 2019-03-14 | $13.97 | $13.97 | 250,100 | — | — |
| 2019-03-13 | $14.04 | $14.04 | 605,500 | — | — |
| 2019-03-12 | $13.56 | $13.56 | 510,100 | — | — |
| 2019-03-11 | $13.11 | $13.11 | 298,400 | — | — |
| 2019-03-08 | $12.80 | $12.80 | 201,100 | — | — |
| 2019-03-07 | $13.10 | $13.10 | 211,500 | — | — |
| 2019-03-06 | $13.23 | $13.23 | 289,800 | — | — |
| 2019-03-05 | $13.96 | $13.96 | 317,900 | — | — |
| 2019-03-04 | $14.27 | $14.27 | 445,600 | — | — |
| 2019-03-01 | $13.77 | $13.77 | 227,200 | — | — |
| 2019-02-28 | $13.40 | $13.40 | 327,200 | — | — |
| 2019-02-27 | $13.53 | $13.53 | 311,400 | — | — |
| 2019-02-26 | $13.48 | $13.48 | 335,300 | — | — |
| 2019-02-25 | $13.49 | $13.49 | 371,000 | — | — |
| 2019-02-22 | $13.41 | $13.41 | 855,900 | — | — |
| 2019-02-21 | $13.34 | $13.34 | 356,600 | — | — |
| 2019-02-20 | $13.42 | $13.42 | 520,000 | — | — |
| 2019-02-19 | $13.30 | $13.30 | 427,700 | — | — |
| 2019-02-15 | $13.15 | $13.15 | 613,500 | — | — |
| 2019-02-14 | $12.75 | $12.75 | 307,100 | — | — |
| 2019-02-13 | $12.75 | $12.75 | 481,200 | — | — |
| 2019-02-12 | $12.79 | $12.79 | 544,700 | — | — |
| 2019-02-11 | $12.28 | $12.28 | 301,100 | — | — |
| 2019-02-08 | $12.31 | $12.31 | 406,200 | — | — |
| 2019-02-07 | $12.13 | $12.13 | 270,100 | — | — |
| 2019-02-06 | $12.23 | $12.23 | 715,500 | — | — |
| 2019-02-05 | $11.88 | $11.88 | 513,100 | — | — |
| 2019-02-04 | $11.82 | $11.82 | 254,900 | — | — |
| 2019-02-01 | $11.72 | $11.72 | 271,800 | — | — |
| 2019-01-31 | $11.75 | $11.75 | 281,800 | — | — |
| 2019-01-30 | $11.75 | $11.75 | 314,700 | — | — |
| 2019-01-29 | $11.45 | $11.45 | 185,100 | — | — |
| 2019-01-28 | $11.39 | $11.39 | 230,800 | — | — |
| 2019-01-25 | $11.78 | $11.78 | 380,400 | — | — |
| 2019-01-24 | $11.42 | $11.42 | 165,300 | — | — |
| 2019-01-23 | $11.39 | $11.39 | 214,700 | — | — |
| 2019-01-22 | $11.59 | $11.59 | 383,500 | — | — |
| 2019-01-18 | $11.97 | $11.97 | 424,200 | — | — |
| 2019-01-17 | $11.93 | $11.93 | 298,000 | — | — |
| 2019-01-16 | $11.96 | $11.96 | 218,000 | — | — |
| 2019-01-15 | $12.04 | $12.04 | 273,200 | — | — |
| 2019-01-14 | $11.66 | $11.66 | 419,700 | — | — |
| 2019-01-11 | $11.73 | $11.73 | 406,900 | — | — |
| 2019-01-10 | $11.25 | $11.25 | 698,500 | — | — |
| 2019-01-09 | $11.31 | $11.31 | 414,700 | — | — |
| 2019-01-08 | $11.40 | $11.40 | 363,300 | — | — |
| 2019-01-07 | $11.34 | $11.34 | 1,321,000 | — | — |
| 2019-01-04 | $10.89 | $10.89 | 631,900 | — | — |
| 2019-01-03 | $10.32 | $10.32 | 615,100 | — | — |
| 2019-01-02 | $10.50 | $10.50 | 456,100 | — | — |