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
- 2013-03-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $11.98 | $13.89 | 10,700 |
| 2019-12-30 | $11.80 | $13.68 | 49,100 |
| 2019-12-27 | $11.73 | $13.60 | 36,500 |
| 2019-12-26 | $11.74 | $13.61 | 30,400 |
| 2019-12-24 | $11.62 | $13.47 | 9,400 |
| 2019-12-23 | $11.80 | $13.68 | 124,100 |
| 2019-12-20 | $11.51 | $13.34 | 32,200 |
| 2019-12-19 | $11.29 | $13.09 | 45,900 |
| 2019-12-18 | $11.38 | $13.19 | 280,100 |
| 2019-12-17 | $11.70 | $13.56 | 30,400 |
| 2019-12-16 | $11.57 | $13.41 | 122,200 |
| 2019-12-13 | $11.43 | $13.25 | 157,600 |
| 2019-12-12 | $11.17 | $12.95 | 74,900 |
| 2019-12-11 | $10.98 | $12.73 | 124,900 |
| 2019-12-10 | $10.97 | $12.72 | 131,700 |
| 2019-12-09 | $11.05 | $12.81 | 104,900 |
| 2019-12-06 | $11.14 | $12.92 | 101,900 |
| 2019-12-05 | $10.80 | $12.52 | 87,700 |
| 2019-12-04 | $10.49 | $12.16 | 83,800 |
| 2019-12-03 | $10.58 | $12.27 | 63,300 |
| 2019-12-02 | $10.67 | $12.37 | 72,600 |
| 2019-11-29 | $11.32 | $13.12 | 20,900 |
| 2019-11-27 | $10.81 | $12.53 | 69,300 |
| 2019-11-26 | $10.79 | $12.51 | 38,400 |
| 2019-11-25 | $10.85 | $12.58 | 40,100 |
| 2019-11-22 | $10.50 | $12.17 | 127,600 |
| 2019-11-21 | $10.46 | $12.13 | 51,600 |
| 2019-11-20 | $10.42 | $12.08 | 143,200 |
| 2019-11-19 | $10.44 | $12.10 | 49,300 |
| 2019-11-18 | $10.16 | $11.78 | 139,900 |
| 2019-11-15 | $10.01 | $11.61 | 50,800 |
| 2019-11-14 | $10.10 | $11.71 | 37,200 |
| 2019-11-13 | $10.72 | $12.43 | 107,200 |
| 2019-11-12 | $11.01 | $12.76 | 259,700 |
| 2019-11-11 | $11.13 | $12.90 | 62,500 |
| 2019-11-08 | $11.35 | $13.16 | 42,200 |
| 2019-11-07 | $11.41 | $13.23 | 50,500 |
| 2019-11-06 | $11.05 | $12.81 | 37,600 |
| 2019-11-05 | $10.90 | $12.64 | 29,600 |
| 2019-11-04 | $10.58 | $12.27 | 38,200 |
| 2019-11-01 | $10.34 | $11.99 | 29,200 |
| 2019-10-31 | $10.10 | $11.71 | 61,300 |
| 2019-10-30 | $9.84 | $11.41 | 11,500 |
| 2019-10-29 | $9.89 | $11.47 | 316,800 |
| 2019-10-28 | $9.80 | $11.36 | 53,900 |
| 2019-10-25 | $9.77 | $11.33 | 476,500 |
| 2019-10-24 | $9.72 | $11.27 | 36,900 |
| 2019-10-23 | $9.69 | $11.23 | 16,900 |
| 2019-10-22 | $10.14 | $11.76 | 18,200 |
| 2019-10-21 | $10.15 | $11.77 | 25,900 |
| 2019-10-18 | $10.49 | $12.16 | 24,600 |
| 2019-10-17 | $10.88 | $12.61 | 23,700 |
| 2019-10-16 | $10.65 | $12.35 | 88,700 |
| 2019-10-15 | $10.56 | $12.24 | 84,200 |
| 2019-10-14 | $10.79 | $12.51 | 31,400 |
| 2019-10-11 | $10.72 | $12.43 | 800 |
| 2019-10-10 | $10.36 | $12.01 | 21,800 |
| 2019-10-09 | $10.15 | $11.77 | 25,200 |
| 2019-10-08 | $10.58 | $12.27 | 18,200 |
| 2019-10-07 | $10.37 | $12.02 | 16,600 |
| 2019-10-04 | $10.57 | $12.25 | 20,700 |
| 2019-10-03 | $10.61 | $12.30 | 25,900 |
| 2019-10-02 | $10.70 | $12.41 | 18,200 |
| 2019-10-01 | $10.48 | $12.15 | 22,400 |
| 2019-09-30 | $10.55 | $12.23 | 10,000 |
| 2019-09-27 | $10.60 | $12.29 | 39,200 |
| 2019-09-26 | $10.99 | $12.74 | 46,400 |
| 2019-09-25 | $11.20 | $12.98 | 24,000 |
| 2019-09-24 | $11.00 | $12.75 | 18,800 |
| 2019-09-23 | $11.20 | $12.98 | 21,700 |
| 2019-09-20 | $10.96 | $12.71 | 9,600 |
| 2019-09-19 | $10.85 | $12.58 | 11,100 |
| 2019-09-18 | $10.98 | $12.73 | 29,000 |
| 2019-09-17 | $10.80 | $12.52 | 28,400 |
| 2019-09-16 | $11.03 | $12.79 | 62,300 |
| 2019-09-13 | $10.95 | $12.70 | 37,000 |
| 2019-09-12 | $10.78 | $12.50 | 18,100 |
| 2019-09-11 | $10.57 | $12.25 | 9,700 |
| 2019-09-10 | $10.34 | $11.99 | 42,200 |
| 2019-09-09 | $10.15 | $11.77 | 32,300 |
| 2019-09-06 | $10.22 | $11.85 | 26,300 |
| 2019-09-05 | $9.99 | $11.58 | 39,000 |
| 2019-09-04 | $9.45 | $10.96 | 20,200 |
| 2019-09-03 | $9.13 | $10.59 | 20,600 |
| 2019-08-30 | $9.40 | $10.90 | 15,700 |
| 2019-08-29 | $9.23 | $10.70 | 47,600 |
| 2019-08-28 | $9.34 | $10.83 | 739,400 |
| 2019-08-27 | $9.78 | $11.34 | 1,205,100 |
| 2019-08-26 | $10.18 | $11.80 | 14,800 |
| 2019-08-23 | $10.45 | $12.12 | 42,300 |
| 2019-08-22 | $10.72 | $12.43 | 38,400 |
| 2019-08-21 | $9.12 | $10.57 | 29,300 |
| 2019-08-20 | $8.90 | $10.32 | 21,400 |
| 2019-08-19 | $8.89 | $10.31 | 25,200 |
| 2019-08-16 | $8.79 | $10.19 | 23,600 |
| 2019-08-15 | $8.37 | $9.70 | 36,000 |
| 2019-08-14 | $8.40 | $9.74 | 117,500 |
| 2019-08-13 | $8.17 | $9.47 | 34,300 |
| 2019-08-12 | $8.40 | $9.74 | 19,900 |
| 2019-08-09 | $8.51 | $9.87 | 17,800 |
| 2019-08-08 | $8.83 | $10.24 | 34,100 |
| 2019-08-07 | $8.62 | $9.99 | 50,300 |
| 2019-08-06 | $8.72 | $10.11 | 27,000 |
| 2019-08-05 | $8.59 | $9.96 | 32,300 |
| 2019-08-02 | $9.15 | $10.61 | 36,000 |
| 2019-08-01 | $9.68 | $11.22 | 16,400 |
| 2019-07-31 | $9.69 | $11.23 | 17,300 |
| 2019-07-30 | $9.95 | $11.54 | 46,400 |
| 2019-07-29 | $10.00 | $11.59 | 27,800 |
| 2019-07-26 | $10.08 | $11.69 | 21,200 |
| 2019-07-25 | $9.98 | $11.57 | 16,900 |
| 2019-07-24 | $10.05 | $11.65 | 10,800 |
| 2019-07-23 | $10.12 | $11.73 | 6,800 |
| 2019-07-22 | $9.97 | $11.56 | 25,900 |
| 2019-07-19 | $10.18 | $11.80 | 13,800 |
| 2019-07-18 | $10.29 | $11.93 | 17,400 |
| 2019-07-17 | $10.55 | $12.23 | 22,500 |
| 2019-07-16 | $10.69 | $12.39 | 21,100 |
| 2019-07-15 | $10.54 | $12.22 | 235,500 |
| 2019-07-12 | $10.52 | $12.20 | 78,600 |
| 2019-07-11 | $10.85 | $12.58 | 36,400 |
| 2019-07-10 | $10.79 | $12.51 | 23,400 |
| 2019-07-09 | $10.70 | $12.41 | 21,200 |
| 2019-07-08 | $11.28 | $13.08 | 44,600 |
| 2019-07-05 | $11.36 | $13.17 | 88,800 |
| 2019-07-03 | $11.53 | $13.37 | 32,200 |
| 2019-07-02 | $11.52 | $13.36 | 26,200 |
| 2019-07-01 | $11.66 | $13.52 | 38,200 |
| 2019-06-28 | $11.48 | $13.31 | 31,700 |
| 2019-06-27 | $11.14 | $12.92 | 47,800 |
| 2019-06-26 | $10.89 | $12.63 | 29,300 |
| 2019-06-25 | $10.64 | $12.34 | 12,400 |
| 2019-06-24 | $10.67 | $12.37 | 44,500 |
| 2019-06-21 | $11.02 | $12.78 | 35,500 |
| 2019-06-20 | $10.85 | $12.58 | 95,100 |
| 2019-06-19 | $10.69 | $12.39 | 24,400 |
| 2019-06-18 | $10.31 | $11.95 | 27,300 |
| 2019-06-17 | $10.06 | $11.66 | 19,500 |
| 2019-06-14 | $10.26 | $11.90 | 235,000 |
| 2019-06-13 | $10.30 | $11.94 | 23,500 |
| 2019-06-12 | $9.80 | $11.36 | 16,400 |
| 2019-06-11 | $9.97 | $11.56 | 13,600 |
| 2019-06-10 | $9.96 | $11.55 | 31,900 |
| 2019-06-07 | $10.37 | $11.52 | 19,900 |
| 2019-06-06 | $10.32 | $11.46 | 18,500 |
| 2019-06-05 | $10.45 | $11.60 | 26,500 |
| 2019-06-04 | $10.16 | $11.28 | 19,300 |
| 2019-06-03 | $10.23 | $11.36 | 24,900 |
| 2019-05-31 | $10.20 | $11.33 | 9,800 |
| 2019-05-30 | $10.18 | $11.31 | 221,200 |
| 2019-05-29 | $10.63 | $11.80 | 11,700 |
| 2019-05-28 | $10.50 | $11.66 | 31,100 |
| 2019-05-24 | $10.39 | $11.54 | 22,400 |
| 2019-05-23 | $10.32 | $11.46 | 25,100 |
| 2019-05-22 | $10.64 | $11.82 | 18,800 |
| 2019-05-21 | $10.75 | $11.94 | 26,000 |
| 2019-05-20 | $10.60 | $11.77 | 19,300 |
| 2019-05-17 | $11.09 | $12.32 | 65,500 |
| 2019-05-16 | $11.44 | $12.70 | 18,800 |
| 2019-05-15 | $12.32 | $13.68 | 37,900 |
| 2019-05-14 | $13.00 | $14.44 | 62,300 |
| 2019-05-13 | $13.16 | $14.61 | 61,400 |
| 2019-05-10 | $13.65 | $15.16 | 750,500 |
| 2019-05-09 | $13.70 | $15.21 | 705,200 |
| 2019-05-08 | $13.56 | $15.06 | 242,400 |
| 2019-05-07 | $13.40 | $14.88 | 22,800 |
| 2019-05-06 | $13.95 | $15.49 | 11,400 |
| 2019-05-03 | $14.34 | $15.92 | 15,200 |
| 2019-05-02 | $13.92 | $15.46 | 13,900 |
| 2019-05-01 | $14.30 | $15.88 | 16,000 |
| 2019-04-30 | $14.30 | $15.88 | 12,000 |
| 2019-04-29 | $14.44 | $16.04 | 34,100 |
| 2019-04-26 | $14.29 | $15.87 | 5,700 |
| 2019-04-25 | $14.19 | $15.76 | 140,300 |
| 2019-04-24 | $14.45 | $16.05 | 44,700 |
| 2019-04-23 | $14.61 | $16.22 | 10,500 |
| 2019-04-22 | $14.50 | $16.10 | 22,200 |
| 2019-04-18 | $14.58 | $16.19 | 55,700 |
| 2019-04-17 | $14.20 | $15.77 | 23,800 |
| 2019-04-16 | $14.74 | $16.37 | 90,900 |
| 2019-04-15 | $15.13 | $16.80 | 785,700 |
| 2019-04-12 | $15.25 | $16.94 | 398,700 |
| 2019-04-11 | $14.92 | $16.57 | 19,600 |
| 2019-04-10 | $15.21 | $16.89 | 6,500 |
| 2019-04-09 | $15.84 | $17.59 | 54,400 |
| 2019-04-08 | $16.05 | $17.82 | 15,700 |
| 2019-04-05 | $16.81 | $18.67 | 18,200 |
| 2019-04-04 | $16.83 | $18.69 | 433,100 |
| 2019-04-03 | $16.60 | $18.43 | 87,400 |
| 2019-04-02 | $16.56 | $18.39 | 7,800 |
| 2019-04-01 | $16.21 | $18.00 | 7,200 |
| 2019-03-29 | $16.01 | $17.78 | 68,400 |
| 2019-03-28 | $15.68 | $17.41 | 15,700 |
| 2019-03-27 | $15.40 | $17.10 | 8,100 |
| 2019-03-26 | $15.77 | $17.51 | 14,000 |
| 2019-03-25 | $15.25 | $16.94 | 9,300 |
| 2019-03-22 | $15.79 | $17.53 | 5,000 |
| 2019-03-21 | $15.60 | $17.32 | 14,200 |
| 2019-03-20 | $15.80 | $17.55 | 10,600 |
| 2019-03-19 | $15.69 | $17.42 | 9,800 |
| 2019-03-18 | $15.88 | $17.63 | 16,700 |
| 2019-03-15 | $15.80 | $17.55 | 29,700 |
| 2019-03-14 | $15.50 | $17.21 | 27,400 |
| 2019-03-13 | $14.94 | $16.59 | 5,300 |
| 2019-03-12 | $14.76 | $16.39 | 5,800 |
| 2019-03-11 | $14.53 | $16.14 | 8,400 |
| 2019-03-08 | $14.41 | $16.00 | 17,300 |
| 2019-03-07 | $14.98 | $16.64 | 12,400 |
| 2019-03-06 | $15.07 | $16.74 | 9,600 |
| 2019-03-05 | $14.98 | $16.64 | 12,700 |
| 2019-03-04 | $15.05 | $16.71 | 13,100 |
| 2019-03-01 | $14.81 | $16.45 | 6,500 |
| 2019-02-28 | $14.76 | $16.39 | 7,800 |
| 2019-02-27 | $15.28 | $16.97 | 10,300 |
| 2019-02-26 | $15.77 | $17.51 | 26,900 |
| 2019-02-25 | $15.79 | $17.53 | 34,200 |
| 2019-02-22 | $15.65 | $17.38 | 32,500 |
| 2019-02-21 | $16.18 | $17.97 | 10,900 |
| 2019-02-20 | $16.45 | $18.27 | 24,200 |
| 2019-02-19 | $16.73 | $18.58 | 38,500 |
| 2019-02-15 | $16.35 | $18.16 | 12,500 |
| 2019-02-14 | $16.39 | $18.20 | 10,000 |
| 2019-02-13 | $15.97 | $17.73 | 15,500 |
| 2019-02-12 | $15.30 | $16.99 | 49,100 |
| 2019-02-11 | $14.74 | $16.37 | 12,300 |
| 2019-02-08 | $14.72 | $16.35 | 12,100 |
| 2019-02-07 | $14.80 | $16.44 | 9,800 |
| 2019-02-06 | $14.76 | $16.39 | 44,300 |
| 2019-02-05 | $14.75 | $16.38 | 30,000 |
| 2019-02-04 | $14.74 | $16.37 | 14,900 |
| 2019-02-01 | $14.83 | $16.47 | 20,200 |
| 2019-01-31 | $14.95 | $16.60 | 19,200 |
| 2019-01-30 | $14.80 | $16.44 | 58,200 |
| 2019-01-29 | $14.41 | $16.00 | 23,600 |
| 2019-01-28 | $14.56 | $16.17 | 141,600 |
| 2019-01-25 | $14.13 | $15.69 | 14,700 |
| 2019-01-24 | $13.99 | $15.54 | 35,600 |
| 2019-01-23 | $14.35 | $15.94 | 104,500 |
| 2019-01-22 | $14.87 | $16.51 | 116,200 |
| 2019-01-18 | $15.42 | $17.12 | 57,300 |
| 2019-01-17 | $15.08 | $16.75 | 36,800 |
| 2019-01-16 | $15.34 | $17.04 | 29,200 |
| 2019-01-15 | $15.45 | $17.16 | 61,500 |
| 2019-01-14 | $15.42 | $17.12 | 154,300 |
| 2019-01-11 | $15.38 | $17.08 | 95,000 |
| 2019-01-10 | $15.46 | $17.17 | 36,400 |
| 2019-01-09 | $15.10 | $16.77 | 19,100 |
| 2019-01-08 | $14.35 | $15.94 | 96,500 |
| 2019-01-07 | $13.87 | $15.40 | 43,700 |
| 2019-01-04 | $13.92 | $15.46 | 74,900 |
| 2019-01-03 | $13.67 | $15.18 | 24,300 |
| 2019-01-02 | $14.25 | $15.82 | 35,700 |