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
- 2014-08-08 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 | $11.83 | $11.83 | 130,600 | — | — |
| 2019-12-30 | $11.74 | $11.74 | 89,100 | — | — |
| 2019-12-27 | $11.77 | $11.77 | 101,400 | — | — |
| 2019-12-26 | $12.06 | $12.06 | 86,600 | — | — |
| 2019-12-24 | $12.14 | $12.14 | 46,800 | — | — |
| 2019-12-23 | $12.12 | $12.12 | 102,900 | — | — |
| 2019-12-20 | $11.74 | $11.74 | 369,400 | — | — |
| 2019-12-19 | $11.98 | $11.98 | 133,900 | — | — |
| 2019-12-18 | $12.00 | $12.00 | 131,200 | — | — |
| 2019-12-17 | $12.20 | $12.20 | 163,400 | — | — |
| 2019-12-16 | $11.95 | $11.95 | 155,600 | — | — |
| 2019-12-13 | $11.96 | $11.96 | 182,400 | — | — |
| 2019-12-12 | $11.95 | $11.95 | 213,800 | — | — |
| 2019-12-11 | $11.92 | $11.92 | 131,500 | — | — |
| 2019-12-10 | $11.79 | $11.79 | 158,900 | — | — |
| 2019-12-09 | $11.76 | $11.76 | 120,300 | — | — |
| 2019-12-06 | $11.35 | $11.35 | 165,700 | — | — |
| 2019-12-05 | $10.90 | $10.90 | 163,300 | — | — |
| 2019-12-04 | $10.72 | $10.72 | 154,700 | — | — |
| 2019-12-03 | $10.76 | $10.76 | 142,900 | — | — |
| 2019-12-02 | $10.62 | $10.62 | 147,300 | — | — |
| 2019-11-29 | $10.66 | $10.66 | 57,900 | — | — |
| 2019-11-27 | $10.64 | $10.64 | 118,200 | — | — |
| 2019-11-26 | $10.46 | $10.46 | 322,500 | — | — |
| 2019-11-25 | $9.81 | $9.81 | 99,100 | — | — |
| 2019-11-22 | $9.64 | $9.64 | 91,200 | — | — |
| 2019-11-21 | $9.37 | $9.37 | 127,800 | — | — |
| 2019-11-20 | $9.66 | $9.66 | 106,400 | — | — |
| 2019-11-19 | $9.75 | $9.75 | 92,600 | — | — |
| 2019-11-18 | $9.75 | $9.75 | 72,800 | — | — |
| 2019-11-15 | $9.72 | $9.72 | 117,400 | — | — |
| 2019-11-14 | $9.68 | $9.68 | 129,000 | — | — |
| 2019-11-13 | $9.78 | $9.78 | 201,200 | — | — |
| 2019-11-12 | $9.61 | $9.61 | 116,300 | — | — |
| 2019-11-11 | $9.32 | $9.32 | 78,400 | — | — |
| 2019-11-08 | $9.51 | $9.51 | 109,200 | — | — |
| 2019-11-07 | $9.38 | $9.38 | 69,700 | — | — |
| 2019-11-06 | $9.08 | $9.08 | 96,400 | — | — |
| 2019-11-05 | $9.24 | $9.24 | 131,200 | — | — |
| 2019-11-04 | $8.97 | $8.97 | 105,200 | — | — |
| 2019-11-01 | $9.00 | $9.00 | 182,100 | — | — |
| 2019-10-31 | $8.69 | $8.69 | 95,400 | — | — |
| 2019-10-30 | $8.52 | $8.52 | 219,400 | — | — |
| 2019-10-29 | $9.12 | $9.12 | 164,500 | — | — |
| 2019-10-28 | $8.86 | $8.86 | 63,400 | — | — |
| 2019-10-25 | $8.62 | $8.62 | 90,200 | — | — |
| 2019-10-24 | $8.40 | $8.40 | 60,100 | — | — |
| 2019-10-23 | $8.47 | $8.47 | 175,100 | — | — |
| 2019-10-22 | $8.33 | $8.33 | 83,900 | — | — |
| 2019-10-21 | $8.26 | $8.26 | 94,700 | — | — |
| 2019-10-18 | $8.33 | $8.33 | 61,500 | — | — |
| 2019-10-17 | $8.30 | $8.30 | 100,100 | — | — |
| 2019-10-16 | $8.21 | $8.21 | 90,100 | — | — |
| 2019-10-15 | $8.59 | $8.59 | 122,300 | — | — |
| 2019-10-14 | $8.34 | $8.34 | 63,000 | — | — |
| 2019-10-11 | $8.54 | $8.54 | 104,000 | — | — |
| 2019-10-10 | $8.27 | $8.27 | 79,200 | — | — |
| 2019-10-09 | $8.06 | $8.06 | 127,700 | — | — |
| 2019-10-08 | $8.13 | $8.13 | 94,000 | — | — |
| 2019-10-07 | $8.47 | $8.47 | 120,000 | — | — |
| 2019-10-04 | $8.48 | $8.48 | 133,600 | — | — |
| 2019-10-03 | $8.20 | $8.20 | 102,800 | — | — |
| 2019-10-02 | $8.26 | $8.26 | 78,000 | — | — |
| 2019-10-01 | $8.58 | $8.58 | 87,000 | — | — |
| 2019-09-30 | $8.53 | $8.53 | 102,600 | — | — |
| 2019-09-27 | $8.29 | $8.29 | 79,900 | — | — |
| 2019-09-26 | $8.31 | $8.31 | 108,700 | — | — |
| 2019-09-25 | $8.56 | $8.56 | 126,300 | — | — |
| 2019-09-24 | $8.48 | $8.48 | 143,900 | — | — |
| 2019-09-23 | $8.83 | $8.83 | 168,800 | — | — |
| 2019-09-20 | $8.91 | $8.91 | 130,100 | — | — |
| 2019-09-19 | $9.06 | $9.06 | 199,900 | — | — |
| 2019-09-18 | $9.47 | $9.47 | 142,700 | — | — |
| 2019-09-17 | $9.56 | $9.56 | 141,400 | — | — |
| 2019-09-16 | $9.68 | $9.68 | 159,000 | — | — |
| 2019-09-13 | $9.50 | $9.50 | 152,300 | — | — |
| 2019-09-12 | $9.21 | $9.21 | 187,200 | — | — |
| 2019-09-11 | $9.10 | $9.10 | 203,000 | — | — |
| 2019-09-10 | $8.55 | $8.55 | 222,600 | — | — |
| 2019-09-09 | $7.69 | $7.69 | 157,000 | — | — |
| 2019-09-06 | $7.16 | $7.16 | 135,500 | — | — |
| 2019-09-05 | $7.25 | $7.25 | 318,900 | — | — |
| 2019-09-04 | $7.10 | $7.10 | 126,700 | — | — |
| 2019-09-03 | $6.80 | $6.80 | 117,100 | — | — |
| 2019-08-30 | $6.87 | $6.87 | 173,200 | — | — |
| 2019-08-29 | $6.82 | $6.82 | 116,900 | — | — |
| 2019-08-28 | $6.75 | $6.75 | 186,200 | — | — |
| 2019-08-27 | $6.56 | $6.56 | 208,300 | — | — |
| 2019-08-26 | $6.67 | $6.67 | 191,300 | — | — |
| 2019-08-23 | $6.63 | $6.63 | 144,700 | — | — |
| 2019-08-22 | $7.21 | $7.21 | 81,700 | — | — |
| 2019-08-21 | $7.37 | $7.37 | 89,100 | — | — |
| 2019-08-20 | $7.33 | $7.33 | 92,800 | — | — |
| 2019-08-19 | $7.44 | $7.44 | 112,900 | — | — |
| 2019-08-16 | $7.20 | $7.20 | 118,200 | — | — |
| 2019-08-15 | $6.94 | $6.94 | 94,900 | — | — |
| 2019-08-14 | $7.08 | $7.08 | 211,200 | — | — |
| 2019-08-13 | $7.25 | $7.25 | 141,000 | — | — |
| 2019-08-12 | $6.87 | $6.87 | 375,000 | — | — |
| 2019-08-09 | $6.99 | $6.99 | 227,000 | — | — |
| 2019-08-08 | $7.42 | $7.42 | 156,300 | — | — |
| 2019-08-07 | $7.33 | $7.33 | 160,600 | — | — |
| 2019-08-06 | $7.17 | $7.17 | 331,700 | — | — |
| 2019-08-05 | $7.39 | $7.39 | 483,700 | — | — |
| 2019-08-02 | $7.74 | $7.74 | 125,000 | — | — |
| 2019-08-01 | $7.79 | $7.79 | 207,700 | — | — |
| 2019-07-31 | $8.16 | $8.16 | 132,300 | — | — |
| 2019-07-30 | $8.27 | $8.27 | 184,600 | — | — |
| 2019-07-29 | $7.96 | $7.96 | 109,700 | — | — |
| 2019-07-26 | $8.21 | $8.21 | 162,600 | — | — |
| 2019-07-25 | $8.01 | $8.01 | 155,100 | — | — |
| 2019-07-24 | $8.29 | $8.29 | 143,800 | — | — |
| 2019-07-23 | $8.10 | $8.10 | 74,200 | — | — |
| 2019-07-22 | $8.03 | $8.03 | 97,800 | — | — |
| 2019-07-19 | $8.01 | $8.01 | 119,600 | — | — |
| 2019-07-18 | $7.78 | $7.78 | 66,200 | — | — |
| 2019-07-17 | $7.83 | $7.83 | 139,800 | — | — |
| 2019-07-16 | $7.93 | $7.93 | 200,400 | — | — |
| 2019-07-15 | $7.92 | $7.92 | 102,100 | — | — |
| 2019-07-12 | $8.06 | $8.06 | 139,500 | — | — |
| 2019-07-11 | $7.84 | $7.84 | 153,000 | — | — |
| 2019-07-10 | $7.99 | $7.99 | 102,500 | — | — |
| 2019-07-09 | $7.86 | $7.86 | 232,200 | — | — |
| 2019-07-08 | $8.12 | $8.12 | 169,300 | — | — |
| 2019-07-05 | $7.97 | $7.97 | 105,800 | — | — |
| 2019-07-03 | $7.90 | $7.90 | 98,700 | — | — |
| 2019-07-02 | $8.16 | $8.16 | 188,300 | — | — |
| 2019-07-01 | $8.24 | $8.24 | 189,600 | — | — |
| 2019-06-28 | $8.33 | $8.33 | 282,400 | — | — |
| 2019-06-27 | $8.08 | $8.08 | 151,800 | — | — |
| 2019-06-26 | $7.71 | $7.71 | 133,800 | — | — |
| 2019-06-25 | $7.48 | $7.48 | 97,300 | — | — |
| 2019-06-24 | $7.41 | $7.41 | 163,100 | — | — |
| 2019-06-21 | $7.69 | $7.69 | 141,200 | — | — |
| 2019-06-20 | $7.53 | $7.53 | 163,600 | — | — |
| 2019-06-19 | $7.64 | $7.64 | 174,100 | — | — |
| 2019-06-18 | $7.46 | $7.46 | 143,500 | — | — |
| 2019-06-17 | $7.09 | $7.09 | 277,400 | — | — |
| 2019-06-14 | $7.19 | $7.19 | 217,800 | — | — |
| 2019-06-13 | $7.53 | $7.53 | 209,400 | — | — |
| 2019-06-12 | $7.47 | $7.47 | 138,600 | — | — |
| 2019-06-11 | $7.73 | $7.73 | 167,700 | — | — |
| 2019-06-10 | $7.71 | $7.71 | 151,300 | — | — |
| 2019-06-07 | $7.62 | $7.62 | 151,300 | — | — |
| 2019-06-06 | $7.63 | $7.63 | 149,300 | — | — |
| 2019-06-05 | $7.89 | $7.89 | 256,500 | — | — |
| 2019-06-04 | $7.99 | $7.99 | 291,200 | — | — |
| 2019-06-03 | $7.67 | $7.67 | 249,600 | — | — |
| 2019-05-31 | $7.72 | $7.72 | 210,200 | — | — |
| 2019-05-30 | $8.20 | $8.20 | 222,800 | — | — |
| 2019-05-29 | $8.79 | $8.79 | 346,800 | — | — |
| 2019-05-28 | $8.74 | $8.74 | 218,800 | — | — |
| 2019-05-24 | $9.09 | $9.09 | 196,500 | — | — |
| 2019-05-23 | $9.26 | $9.26 | 234,000 | — | — |
| 2019-05-22 | $9.80 | $9.80 | 166,000 | — | — |
| 2019-05-21 | $10.17 | $10.17 | 136,700 | — | — |
| 2019-05-20 | $10.02 | $10.02 | 131,400 | — | — |
| 2019-05-17 | $10.03 | $10.03 | 198,500 | — | — |
| 2019-05-16 | $10.20 | $10.20 | 216,900 | — | — |
| 2019-05-15 | $10.52 | $10.52 | 314,200 | — | — |
| 2019-05-14 | $10.99 | $10.99 | 177,100 | — | — |
| 2019-05-13 | $11.11 | $11.11 | 276,800 | — | — |
| 2019-05-10 | $11.22 | $11.22 | 271,000 | — | — |
| 2019-05-09 | $11.22 | $11.22 | 228,400 | — | — |
| 2019-05-08 | $10.97 | $10.97 | 499,800 | — | — |
| 2019-05-07 | $10.65 | $10.65 | 298,900 | — | — |
| 2019-05-06 | $10.81 | $10.81 | 311,000 | — | — |
| 2019-05-03 | $10.47 | $10.47 | 376,200 | — | — |
| 2019-05-02 | $9.80 | $9.80 | 353,700 | — | — |
| 2019-05-01 | $8.94 | $8.94 | 182,700 | — | — |
| 2019-04-30 | $8.65 | $8.65 | 144,200 | — | — |
| 2019-04-29 | $8.65 | $8.65 | 43,700 | — | — |
| 2019-04-26 | $8.51 | $8.51 | 52,400 | — | — |
| 2019-04-25 | $8.38 | $8.38 | 54,500 | — | — |
| 2019-04-24 | $8.48 | $8.48 | 79,200 | — | — |
| 2019-04-23 | $8.25 | $8.25 | 89,600 | — | — |
| 2019-04-22 | $8.31 | $8.31 | 67,100 | — | — |
| 2019-04-18 | $8.41 | $8.41 | 57,400 | — | — |
| 2019-04-17 | $8.50 | $8.50 | 42,300 | — | — |
| 2019-04-16 | $8.48 | $8.48 | 62,700 | — | — |
| 2019-04-15 | $8.31 | $8.31 | 38,300 | — | — |
| 2019-04-12 | $8.30 | $8.30 | 74,300 | — | — |
| 2019-04-11 | $8.33 | $8.33 | 99,500 | — | — |
| 2019-04-10 | $8.61 | $8.61 | 162,500 | — | — |
| 2019-04-09 | $9.29 | $9.29 | 157,400 | — | — |
| 2019-04-08 | $9.18 | $9.18 | 92,900 | — | — |
| 2019-04-05 | $9.23 | $9.23 | 135,900 | — | — |
| 2019-04-04 | $9.40 | $9.40 | 133,900 | — | — |
| 2019-04-03 | $9.35 | $9.35 | 146,900 | — | — |
| 2019-04-02 | $9.22 | $9.22 | 137,600 | — | — |
| 2019-04-01 | $8.82 | $8.82 | 168,400 | — | — |
| 2019-03-29 | $8.56 | $8.56 | 84,100 | — | — |
| 2019-03-28 | $8.73 | $8.73 | 43,900 | — | — |
| 2019-03-27 | $8.83 | $8.83 | 91,000 | — | — |
| 2019-03-26 | $8.44 | $8.44 | 31,900 | — | — |
| 2019-03-25 | $8.43 | $8.43 | 44,700 | — | — |
| 2019-03-22 | $8.51 | $8.51 | 153,700 | — | — |
| 2019-03-21 | $8.93 | $8.93 | 75,500 | — | — |
| 2019-03-20 | $8.87 | $8.87 | 62,000 | — | — |
| 2019-03-19 | $8.97 | $8.97 | 69,100 | — | — |
| 2019-03-18 | $8.81 | $8.81 | 79,000 | — | — |
| 2019-03-15 | $8.77 | $8.77 | 214,500 | — | — |
| 2019-03-14 | $8.97 | $8.97 | 86,700 | — | — |
| 2019-03-13 | $9.31 | $9.31 | 102,400 | — | — |
| 2019-03-12 | $8.92 | $8.92 | 70,600 | — | — |
| 2019-03-11 | $8.81 | $8.81 | 140,400 | — | — |
| 2019-03-08 | $8.48 | $8.48 | 110,000 | — | — |
| 2019-03-07 | $8.49 | $8.49 | 139,800 | — | — |
| 2019-03-06 | $7.76 | $7.76 | 168,700 | — | — |
| 2019-03-05 | $8.55 | $8.55 | 106,600 | — | — |
| 2019-03-04 | $8.34 | $8.34 | 78,800 | — | — |
| 2019-03-01 | $8.44 | $8.44 | 82,300 | — | — |
| 2019-02-28 | $8.47 | $8.47 | 74,600 | — | — |
| 2019-02-27 | $8.45 | $8.45 | 64,800 | — | — |
| 2019-02-26 | $8.50 | $8.50 | 147,100 | — | — |
| 2019-02-25 | $8.60 | $8.60 | 104,700 | — | — |
| 2019-02-22 | $8.36 | $8.36 | 88,200 | — | — |
| 2019-02-21 | $8.18 | $8.18 | 81,700 | — | — |
| 2019-02-20 | $8.02 | $8.02 | 104,600 | — | — |
| 2019-02-19 | $7.62 | $7.62 | 101,700 | — | — |
| 2019-02-15 | $7.42 | $7.42 | 198,700 | — | — |
| 2019-02-14 | $7.27 | $7.27 | 91,400 | — | — |
| 2019-02-13 | $7.26 | $7.26 | 61,500 | — | — |
| 2019-02-12 | $7.12 | $7.12 | 124,500 | — | — |
| 2019-02-11 | $7.04 | $7.04 | 63,100 | — | — |
| 2019-02-08 | $7.02 | $7.02 | 94,300 | — | — |
| 2019-02-07 | $7.16 | $7.16 | 97,500 | — | — |
| 2019-02-06 | $7.58 | $7.58 | 132,100 | — | — |
| 2019-02-05 | $7.56 | $7.56 | 167,900 | — | — |
| 2019-02-04 | $7.20 | $7.20 | 123,100 | — | — |
| 2019-02-01 | $7.14 | $7.14 | 227,300 | — | — |
| 2019-01-31 | $7.03 | $7.03 | 143,400 | — | — |
| 2019-01-30 | $7.06 | $7.06 | 105,000 | — | — |
| 2019-01-29 | $6.89 | $6.89 | 79,600 | — | — |
| 2019-01-28 | $7.00 | $7.00 | 101,700 | — | — |
| 2019-01-25 | $7.17 | $7.17 | 270,300 | — | — |
| 2019-01-24 | $6.93 | $6.93 | 80,400 | — | — |
| 2019-01-23 | $6.85 | $6.85 | 81,200 | — | — |
| 2019-01-22 | $6.93 | $6.93 | 121,600 | — | — |
| 2019-01-18 | $7.12 | $7.12 | 113,600 | — | — |
| 2019-01-17 | $7.06 | $7.06 | 135,400 | — | — |
| 2019-01-16 | $6.87 | $6.87 | 209,900 | — | — |
| 2019-01-15 | $6.79 | $6.79 | 98,400 | — | — |
| 2019-01-14 | $6.75 | $6.75 | 153,900 | — | — |
| 2019-01-11 | $6.93 | $6.93 | 142,100 | — | — |
| 2019-01-10 | $7.10 | $7.10 | 98,400 | — | — |
| 2019-01-09 | $7.00 | $7.00 | 168,200 | — | — |
| 2019-01-08 | $6.78 | $6.78 | 149,300 | — | — |
| 2019-01-07 | $6.87 | $6.87 | 100,400 | — | — |
| 2019-01-04 | $6.73 | $6.73 | 83,900 | — | — |
| 2019-01-03 | $6.29 | $6.29 | 87,200 | — | — |
| 2019-01-02 | $6.66 | $6.66 | 116,200 | — | — |