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
- 1995-12-15 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 | $9.46 | $46.68 | 59,200 | — | — |
| 2019-12-30 | $9.43 | $46.53 | 34,500 | — | — |
| 2019-12-27 | $9.46 | $46.68 | 35,100 | — | — |
| 2019-12-26 | $9.45 | $46.63 | 47,600 | — | — |
| 2019-12-24 | $9.44 | $46.58 | 10,900 | — | — |
| 2019-12-23 | $9.46 | $46.68 | 31,500 | — | — |
| 2019-12-20 | $9.48 | $46.78 | 19,700 | — | — |
| 2019-12-19 | $9.60 | $47.37 | 58,500 | — | — |
| 2019-12-18 | $9.50 | $46.87 | 55,200 | — | — |
| 2019-12-17 | $9.34 | $46.09 | 102,600 | — | — |
| 2019-12-16 | $9.32 | $45.99 | 64,900 | — | — |
| 2019-12-13 | $9.38 | $46.28 | 65,200 | — | — |
| 2019-12-12 | $9.55 | $47.12 | 27,100 | — | — |
| 2019-12-11 | $9.57 | $47.22 | 33,200 | — | — |
| 2019-12-10 | $9.59 | $47.32 | 42,700 | — | — |
| 2019-12-09 | $9.44 | $46.58 | 34,400 | — | — |
| 2019-12-06 | $9.71 | $47.91 | 112,800 | — | — |
| 2019-12-05 | $9.56 | $47.17 | 69,200 | — | — |
| 2019-12-04 | $9.25 | $45.64 | 76,600 | — | — |
| 2019-12-03 | $9.38 | $46.28 | 55,900 | — | — |
| 2019-12-02 | $9.40 | $46.38 | 69,800 | — | — |
| 2019-11-29 | $9.39 | $46.33 | 36,000 | — | — |
| 2019-11-27 | $9.27 | $45.74 | 48,900 | — | — |
| 2019-11-26 | $9.20 | $45.39 | 137,600 | — | — |
| 2019-11-25 | $9.37 | $46.23 | 48,000 | — | — |
| 2019-11-22 | $9.36 | $46.18 | 22,700 | — | — |
| 2019-11-21 | $9.36 | $46.18 | 47,300 | — | — |
| 2019-11-20 | $9.37 | $46.23 | 32,700 | — | — |
| 2019-11-19 | $9.42 | $46.48 | 34,800 | — | — |
| 2019-11-18 | $9.37 | $46.23 | 66,200 | — | — |
| 2019-11-15 | $9.34 | $46.09 | 51,100 | — | — |
| 2019-11-14 | $9.41 | $46.43 | 45,500 | — | — |
| 2019-11-13 | $9.37 | $46.23 | 45,600 | — | — |
| 2019-11-12 | $9.25 | $45.64 | 48,000 | — | — |
| 2019-11-11 | $9.32 | $45.99 | 32,500 | — | — |
| 2019-11-08 | $9.03 | $44.56 | 111,800 | — | — |
| 2019-11-07 | $9.10 | $44.90 | 131,100 | — | — |
| 2019-11-06 | $9.28 | $45.79 | 75,300 | — | — |
| 2019-11-05 | $9.30 | $45.89 | 82,900 | — | — |
| 2019-11-04 | $9.39 | $46.33 | 38,300 | — | — |
| 2019-11-01 | $9.35 | $46.13 | 36,700 | — | — |
| 2019-10-31 | $9.29 | $45.84 | 49,000 | — | — |
| 2019-10-30 | $9.30 | $45.89 | 54,700 | — | — |
| 2019-10-29 | $9.19 | $45.34 | 52,200 | — | — |
| 2019-10-28 | $9.26 | $45.69 | 30,800 | — | — |
| 2019-10-25 | $9.35 | $46.13 | 68,700 | — | — |
| 2019-10-24 | $9.30 | $45.27 | 36,300 | — | — |
| 2019-10-23 | $9.37 | $45.61 | 72,200 | — | — |
| 2019-10-22 | $9.40 | $45.76 | 52,100 | — | — |
| 2019-10-21 | $9.25 | $45.03 | 126,000 | — | — |
| 2019-10-18 | $9.26 | $45.08 | 47,000 | — | — |
| 2019-10-17 | $9.25 | $45.03 | 40,200 | — | — |
| 2019-10-16 | $9.35 | $45.51 | 55,600 | — | — |
| 2019-10-15 | $9.42 | $45.86 | 32,400 | — | — |
| 2019-10-14 | $9.45 | $46.00 | 21,700 | — | — |
| 2019-10-11 | $9.41 | $45.81 | 26,500 | — | — |
| 2019-10-10 | $9.46 | $46.05 | 33,900 | — | — |
| 2019-10-09 | $9.39 | $45.71 | 33,500 | — | — |
| 2019-10-08 | $9.47 | $46.10 | 45,700 | — | — |
| 2019-10-07 | $9.49 | $46.20 | 20,700 | — | — |
| 2019-10-04 | $9.49 | $46.20 | 54,100 | — | — |
| 2019-10-03 | $9.49 | $46.20 | 36,400 | — | — |
| 2019-10-02 | $9.50 | $46.24 | 43,200 | — | — |
| 2019-10-01 | $9.46 | $46.05 | 23,800 | — | — |
| 2019-09-30 | $9.47 | $46.10 | 50,000 | — | — |
| 2019-09-27 | $9.40 | $45.76 | 33,200 | — | — |
| 2019-09-26 | $9.29 | $45.22 | 66,000 | — | — |
| 2019-09-25 | $9.45 | $46.00 | 30,100 | — | — |
| 2019-09-24 | $9.45 | $46.00 | 73,800 | — | — |
| 2019-09-23 | $9.50 | $46.24 | 29,900 | — | — |
| 2019-09-20 | $9.50 | $46.24 | 76,500 | — | — |
| 2019-09-19 | $9.46 | $46.05 | 42,000 | — | — |
| 2019-09-18 | $9.40 | $45.76 | 45,300 | — | — |
| 2019-09-17 | $9.43 | $45.90 | 75,900 | — | — |
| 2019-09-16 | $9.41 | $45.81 | 54,600 | — | — |
| 2019-09-13 | $9.41 | $45.81 | 42,200 | — | — |
| 2019-09-12 | $9.46 | $46.05 | 33,300 | — | — |
| 2019-09-11 | $9.54 | $46.44 | 19,100 | — | — |
| 2019-09-10 | $9.46 | $46.05 | 44,800 | — | — |
| 2019-09-09 | $9.38 | $45.66 | 33,000 | — | — |
| 2019-09-06 | $9.33 | $45.42 | 30,900 | — | — |
| 2019-09-05 | $9.36 | $45.56 | 42,300 | — | — |
| 2019-09-04 | $9.50 | $46.24 | 59,500 | — | — |
| 2019-09-03 | $9.34 | $45.47 | 33,800 | — | — |
| 2019-08-30 | $9.20 | $44.78 | 20,900 | — | — |
| 2019-08-29 | $9.44 | $45.95 | 16,800 | — | — |
| 2019-08-28 | $9.43 | $45.90 | 100,900 | — | — |
| 2019-08-27 | $9.02 | $43.91 | 133,900 | — | — |
| 2019-08-26 | $9.32 | $45.37 | 81,700 | — | — |
| 2019-08-23 | $9.45 | $46.00 | 49,900 | — | — |
| 2019-08-22 | $9.65 | $46.97 | 30,600 | — | — |
| 2019-08-21 | $9.62 | $46.83 | 66,000 | — | — |
| 2019-08-20 | $9.74 | $47.41 | 63,000 | — | — |
| 2019-08-19 | $9.62 | $46.83 | 61,400 | — | — |
| 2019-08-16 | $9.59 | $46.68 | 44,600 | — | — |
| 2019-08-15 | $9.46 | $46.05 | 104,800 | — | — |
| 2019-08-14 | $9.56 | $46.54 | 39,000 | — | — |
| 2019-08-13 | $9.74 | $47.41 | 48,700 | — | — |
| 2019-08-12 | $9.65 | $46.97 | 44,400 | — | — |
| 2019-08-09 | $9.57 | $46.59 | 31,000 | — | — |
| 2019-08-08 | $9.66 | $47.02 | 39,300 | — | — |
| 2019-08-07 | $9.66 | $47.02 | 68,600 | — | — |
| 2019-08-06 | $9.53 | $46.39 | 71,100 | — | — |
| 2019-08-05 | $9.61 | $46.78 | 51,100 | — | — |
| 2019-08-02 | $9.60 | $46.73 | 36,400 | — | — |
| 2019-08-01 | $9.50 | $46.24 | 50,900 | — | — |
| 2019-07-31 | $9.62 | $46.83 | 61,400 | — | — |
| 2019-07-30 | $9.68 | $47.12 | 41,300 | — | — |
| 2019-07-29 | $9.68 | $47.12 | 31,100 | — | — |
| 2019-07-26 | $9.72 | $47.32 | 23,300 | — | — |
| 2019-07-25 | $9.75 | $46.85 | 65,800 | — | — |
| 2019-07-24 | $9.71 | $46.66 | 88,900 | — | — |
| 2019-07-23 | $9.68 | $46.52 | 54,200 | — | — |
| 2019-07-22 | $9.70 | $46.61 | 76,600 | — | — |
| 2019-07-19 | $9.67 | $46.47 | 50,800 | — | — |
| 2019-07-18 | $9.72 | $46.71 | 45,200 | — | — |
| 2019-07-17 | $9.68 | $46.52 | 37,500 | — | — |
| 2019-07-16 | $9.79 | $47.05 | 22,400 | — | — |
| 2019-07-15 | $9.71 | $46.66 | 45,900 | — | — |
| 2019-07-12 | $9.69 | $46.56 | 42,000 | — | — |
| 2019-07-11 | $9.70 | $46.61 | 58,700 | — | — |
| 2019-07-10 | $9.74 | $46.80 | 23,200 | — | — |
| 2019-07-09 | $9.82 | $47.19 | 31,800 | — | — |
| 2019-07-08 | $9.82 | $47.19 | 67,900 | — | — |
| 2019-07-05 | $9.96 | $47.86 | 31,100 | — | — |
| 2019-07-03 | $9.96 | $47.86 | 14,700 | — | — |
| 2019-07-02 | $9.99 | $48.01 | 14,300 | — | — |
| 2019-07-01 | $9.95 | $47.81 | 46,800 | — | — |
| 2019-06-28 | $9.99 | $48.01 | 46,400 | — | — |
| 2019-06-27 | $9.96 | $47.86 | 67,200 | — | — |
| 2019-06-26 | $9.97 | $47.91 | 84,800 | — | — |
| 2019-06-25 | $9.96 | $47.86 | 46,700 | — | — |
| 2019-06-24 | $9.91 | $47.62 | 71,300 | — | — |
| 2019-06-21 | $9.91 | $47.62 | 40,400 | — | — |
| 2019-06-20 | $9.80 | $47.09 | 16,000 | — | — |
| 2019-06-19 | $9.84 | $47.29 | 51,800 | — | — |
| 2019-06-18 | $9.74 | $46.80 | 62,800 | — | — |
| 2019-06-17 | $9.74 | $46.80 | 79,600 | — | — |
| 2019-06-14 | $9.72 | $46.71 | 69,400 | — | — |
| 2019-06-13 | $9.77 | $46.95 | 57,600 | — | — |
| 2019-06-12 | $9.80 | $47.09 | 83,400 | — | — |
| 2019-06-11 | $9.75 | $46.85 | 50,700 | — | — |
| 2019-06-10 | $9.75 | $46.85 | 105,700 | — | — |
| 2019-06-07 | $9.81 | $47.14 | 45,700 | — | — |
| 2019-06-06 | $9.70 | $46.61 | 53,300 | — | — |
| 2019-06-05 | $9.80 | $47.09 | 59,400 | — | — |
| 2019-06-04 | $10.05 | $48.29 | 83,900 | — | — |
| 2019-06-03 | $9.81 | $47.14 | 74,100 | — | — |
| 2019-05-31 | $9.69 | $46.56 | 63,700 | — | — |
| 2019-05-30 | $9.84 | $47.29 | 94,200 | — | — |
| 2019-05-29 | $9.75 | $46.85 | 229,000 | — | — |
| 2019-05-28 | $10.05 | $48.29 | 759,200 | — | — |
| 2019-05-24 | $10.01 | $48.10 | 70,300 | — | — |
| 2019-05-23 | $10.00 | $48.05 | 98,500 | — | — |
| 2019-05-22 | $10.00 | $48.05 | 72,600 | — | — |
| 2019-05-21 | $10.15 | $48.78 | 187,300 | — | — |
| 2019-05-20 | $9.88 | $47.48 | 137,100 | — | — |
| 2019-05-17 | $9.80 | $47.09 | 70,500 | — | — |
| 2019-05-16 | $9.76 | $46.90 | 100,400 | — | — |
| 2019-05-15 | $9.66 | $46.42 | 451,700 | — | — |
| 2019-05-14 | $9.67 | $46.47 | 66,100 | — | — |
| 2019-05-13 | $9.49 | $45.60 | 44,800 | — | — |
| 2019-05-10 | $9.57 | $45.99 | 47,200 | — | — |
| 2019-05-09 | $9.38 | $45.07 | 24,500 | — | — |
| 2019-05-08 | $9.47 | $45.51 | 17,900 | — | — |
| 2019-05-07 | $9.53 | $45.80 | 62,800 | — | — |
| 2019-05-06 | $9.48 | $45.56 | 90,800 | — | — |
| 2019-05-03 | $9.44 | $45.36 | 73,500 | — | — |
| 2019-05-02 | $9.32 | $44.79 | 59,200 | — | — |
| 2019-05-01 | $9.42 | $45.27 | 64,400 | — | — |
| 2019-04-30 | $9.49 | $45.60 | 73,800 | — | — |
| 2019-04-29 | $9.53 | $45.80 | 55,100 | — | — |
| 2019-04-26 | $9.58 | $46.04 | 32,600 | — | — |
| 2019-04-25 | $9.52 | $45.75 | 49,800 | — | — |
| 2019-04-24 | $9.73 | $46.16 | 43,200 | — | — |
| 2019-04-23 | $9.73 | $46.16 | 33,700 | — | — |
| 2019-04-22 | $9.61 | $45.59 | 97,300 | — | — |
| 2019-04-18 | $9.68 | $45.92 | 35,800 | — | — |
| 2019-04-17 | $9.72 | $46.11 | 63,700 | — | — |
| 2019-04-16 | $9.75 | $46.25 | 39,900 | — | — |
| 2019-04-15 | $9.61 | $45.59 | 35,900 | — | — |
| 2019-04-12 | $9.54 | $45.25 | 38,300 | — | — |
| 2019-04-11 | $9.55 | $45.30 | 42,600 | — | — |
| 2019-04-10 | $9.55 | $45.30 | 50,200 | — | — |
| 2019-04-09 | $9.57 | $45.40 | 44,700 | — | — |
| 2019-04-08 | $9.64 | $45.73 | 42,700 | — | — |
| 2019-04-05 | $9.64 | $45.73 | 32,500 | — | — |
| 2019-04-04 | $9.63 | $45.68 | 38,900 | — | — |
| 2019-04-03 | $9.69 | $45.97 | 36,900 | — | — |
| 2019-04-02 | $9.61 | $45.59 | 46,600 | — | — |
| 2019-04-01 | $9.65 | $45.78 | 30,600 | — | — |
| 2019-03-29 | $9.60 | $45.54 | 36,200 | — | — |
| 2019-03-28 | $9.65 | $45.78 | 45,800 | — | — |
| 2019-03-27 | $9.71 | $46.06 | 45,100 | — | — |
| 2019-03-26 | $9.73 | $46.16 | 45,900 | — | — |
| 2019-03-25 | $9.77 | $46.35 | 29,200 | — | — |
| 2019-03-22 | $9.69 | $45.97 | 20,600 | — | — |
| 2019-03-21 | $9.77 | $46.35 | 25,000 | — | — |
| 2019-03-20 | $9.75 | $46.25 | 67,900 | — | — |
| 2019-03-19 | $9.79 | $46.44 | 60,700 | — | — |
| 2019-03-18 | $9.75 | $46.25 | 72,400 | — | — |
| 2019-03-15 | $9.69 | $45.97 | 69,600 | — | — |
| 2019-03-14 | $9.69 | $45.97 | 68,000 | — | — |
| 2019-03-13 | $9.74 | $46.20 | 25,900 | — | — |
| 2019-03-12 | $9.80 | $46.49 | 39,100 | — | — |
| 2019-03-11 | $9.74 | $46.20 | 39,100 | — | — |
| 2019-03-08 | $9.67 | $45.87 | 107,800 | — | — |
| 2019-03-07 | $9.72 | $46.11 | 46,500 | — | — |
| 2019-03-06 | $9.78 | $46.39 | 96,300 | — | — |
| 2019-03-05 | $9.66 | $45.82 | 51,700 | — | — |
| 2019-03-04 | $9.74 | $46.20 | 30,700 | — | — |
| 2019-03-01 | $9.77 | $46.35 | 42,300 | — | — |
| 2019-02-28 | $9.85 | $46.73 | 32,700 | — | — |
| 2019-02-27 | $9.82 | $46.58 | 39,900 | — | — |
| 2019-02-26 | $9.69 | $45.97 | 35,700 | — | — |
| 2019-02-25 | $9.66 | $45.82 | 46,400 | — | — |
| 2019-02-22 | $9.68 | $45.92 | 20,700 | — | — |
| 2019-02-21 | $9.76 | $46.30 | 32,300 | — | — |
| 2019-02-20 | $9.78 | $46.39 | 56,900 | — | — |
| 2019-02-19 | $9.77 | $46.35 | 44,800 | — | — |
| 2019-02-15 | $9.69 | $45.97 | 104,200 | — | — |
| 2019-02-14 | $9.35 | $44.35 | 38,600 | — | — |
| 2019-02-13 | $9.40 | $44.59 | 48,800 | — | — |
| 2019-02-12 | $9.41 | $44.64 | 56,700 | — | — |
| 2019-02-11 | $9.36 | $44.40 | 64,100 | — | — |
| 2019-02-08 | $9.37 | $44.45 | 79,400 | — | — |
| 2019-02-07 | $9.49 | $45.02 | 76,300 | — | — |
| 2019-02-06 | $9.57 | $45.40 | 150,200 | — | — |
| 2019-02-05 | $9.18 | $43.55 | 78,800 | — | — |
| 2019-02-04 | $9.17 | $43.50 | 54,200 | — | — |
| 2019-02-01 | $9.17 | $43.50 | 75,600 | — | — |
| 2019-01-31 | $9.15 | $43.40 | 118,900 | — | — |
| 2019-01-30 | $9.01 | $42.74 | 128,000 | — | — |
| 2019-01-29 | $9.08 | $43.07 | 80,300 | — | — |
| 2019-01-28 | $9.17 | $43.50 | 48,000 | — | — |
| 2019-01-25 | $9.30 | $44.12 | 81,200 | — | — |
| 2019-01-24 | $9.24 | $43.27 | 104,500 | — | — |
| 2019-01-23 | $9.14 | $42.80 | 108,300 | — | — |
| 2019-01-22 | $9.17 | $42.94 | 88,900 | — | — |
| 2019-01-18 | $9.32 | $43.65 | 58,600 | — | — |
| 2019-01-17 | $9.34 | $43.74 | 59,800 | — | — |
| 2019-01-16 | $9.38 | $43.93 | 81,600 | — | — |
| 2019-01-15 | $9.34 | $43.74 | 93,600 | — | — |
| 2019-01-14 | $9.36 | $43.83 | 85,100 | — | — |
| 2019-01-11 | $9.49 | $44.44 | 52,500 | — | — |
| 2019-01-10 | $9.60 | $44.96 | 50,600 | — | — |
| 2019-01-09 | $9.54 | $44.68 | 106,200 | — | — |
| 2019-01-08 | $9.47 | $44.35 | 107,400 | — | — |
| 2019-01-07 | $9.40 | $44.02 | 96,800 | — | — |
| 2019-01-04 | $9.45 | $44.26 | 92,300 | — | — |
| 2019-01-03 | $9.35 | $43.79 | 97,100 | — | — |
| 2019-01-02 | $9.29 | $43.51 | 72,400 | — | — |