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
- 2010-10-15 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 | $13.50 | $13.83 | 0 |
| 2019-12-30 | $13.50 | $13.83 | 40,500 |
| 2019-12-27 | $13.61 | $13.94 | 0 |
| 2019-12-26 | $13.61 | $13.94 | 78,000 |
| 2019-12-24 | $13.58 | $13.91 | 176,000 |
| 2019-12-23 | $13.58 | $13.90 | 95,000 |
| 2019-12-20 | $13.66 | $13.98 | 51,000 |
| 2019-12-19 | $13.53 | $13.85 | 0 |
| 2019-12-18 | $13.53 | $13.85 | 395,000 |
| 2019-12-17 | $13.56 | $13.89 | 200,000 |
| 2019-12-16 | $13.52 | $13.84 | 166,500 |
| 2019-12-13 | $13.52 | $13.84 | 141,000 |
| 2019-12-12 | $13.44 | $13.76 | 317,500 |
| 2019-12-11 | $13.04 | $13.36 | 233,500 |
| 2019-12-10 | $13.08 | $13.39 | 0 |
| 2019-12-09 | $13.08 | $13.39 | 0 |
| 2019-12-06 | $13.08 | $13.39 | 0 |
| 2019-12-05 | $13.08 | $13.39 | 722,500 |
| 2019-12-04 | $13.09 | $13.40 | 225,000 |
| 2019-12-03 | $12.83 | $13.14 | 255,000 |
| 2019-12-02 | $12.60 | $12.90 | 426,000 |
| 2019-11-29 | $12.48 | $12.78 | 328,000 |
| 2019-11-27 | $12.24 | $12.53 | 0 |
| 2019-11-26 | $12.24 | $12.53 | 0 |
| 2019-11-25 | $12.24 | $12.53 | 0 |
| 2019-11-22 | $12.24 | $12.53 | 1,500 |
| 2019-11-21 | $12.30 | $12.60 | 28,500 |
| 2019-11-20 | $12.19 | $12.49 | 253,500 |
| 2019-11-19 | $12.19 | $12.49 | 1,112,000 |
| 2019-11-18 | $12.49 | $12.79 | 66,000 |
| 2019-11-15 | $12.31 | $12.61 | 0 |
| 2019-11-14 | $12.31 | $12.61 | 500 |
| 2019-11-13 | $12.31 | $12.60 | 30,000 |
| 2019-11-12 | $12.31 | $12.60 | 0 |
| 2019-11-11 | $12.31 | $12.60 | 200,000 |
| 2019-11-08 | $12.20 | $12.49 | 0 |
| 2019-11-07 | $12.20 | $12.49 | 500 |
| 2019-11-06 | $12.30 | $12.59 | 151,500 |
| 2019-11-05 | $12.30 | $12.59 | 75,000 |
| 2019-11-04 | $12.17 | $12.46 | 75,000 |
| 2019-11-01 | $12.17 | $12.46 | 196,000 |
| 2019-10-31 | $12.17 | $12.46 | 520,000 |
| 2019-10-30 | $12.36 | $12.66 | 119,500 |
| 2019-10-29 | $12.07 | $12.36 | 5,500 |
| 2019-10-28 | $11.71 | $11.99 | 0 |
| 2019-10-25 | $11.71 | $11.99 | 0 |
| 2019-10-24 | $11.71 | $11.99 | 178,500 |
| 2019-10-23 | $11.92 | $12.20 | 500 |
| 2019-10-22 | $11.92 | $12.20 | 0 |
| 2019-10-21 | $11.92 | $12.20 | 3,500 |
| 2019-10-18 | $11.99 | $12.27 | 95,000 |
| 2019-10-17 | $11.99 | $12.27 | 100,000 |
| 2019-10-16 | $11.74 | $12.03 | 415,000 |
| 2019-10-15 | $11.66 | $11.94 | 0 |
| 2019-10-14 | $11.66 | $11.94 | 500 |
| 2019-10-11 | $11.66 | $11.94 | 1,000 |
| 2019-10-10 | $11.68 | $11.96 | 0 |
| 2019-10-09 | $11.68 | $11.96 | 84,000 |
| 2019-10-08 | $11.68 | $11.96 | 85,000 |
| 2019-10-07 | $11.68 | $11.96 | 0 |
| 2019-10-04 | $11.68 | $11.96 | 151,500 |
| 2019-10-03 | $11.32 | $11.59 | 55,000 |
| 2019-10-02 | $11.32 | $11.59 | 330,500 |
| 2019-10-01 | $11.38 | $11.65 | 192,000 |
| 2019-09-30 | $11.90 | $12.18 | 95,500 |
| 2019-09-27 | $11.90 | $12.18 | 500 |
| 2019-09-26 | $11.94 | $12.19 | 0 |
| 2019-09-25 | $11.94 | $12.19 | 1,000 |
| 2019-09-24 | $11.81 | $12.06 | 500 |
| 2019-09-23 | $11.81 | $12.06 | 500 |
| 2019-09-20 | $11.83 | $12.08 | 0 |
| 2019-09-19 | $11.83 | $12.08 | 0 |
| 2019-09-18 | $11.83 | $12.08 | 50,000 |
| 2019-09-17 | $11.93 | $12.18 | 1,932,000 |
| 2019-09-16 | $12.10 | $12.35 | 500 |
| 2019-09-13 | $12.10 | $12.35 | 181,000 |
| 2019-09-12 | $11.81 | $12.06 | 500 |
| 2019-09-11 | $11.81 | $12.06 | 80,500 |
| 2019-09-10 | $11.93 | $12.18 | 0 |
| 2019-09-09 | $11.93 | $12.18 | 0 |
| 2019-09-06 | $11.93 | $12.18 | 0 |
| 2019-09-05 | $11.93 | $12.18 | 79,000 |
| 2019-09-04 | $11.14 | $11.37 | 0 |
| 2019-09-03 | $11.14 | $11.37 | 0 |
| 2019-08-30 | $11.14 | $11.37 | 0 |
| 2019-08-29 | $11.14 | $11.37 | 0 |
| 2019-08-28 | $11.14 | $11.37 | 101,000 |
| 2019-08-27 | $11.05 | $11.29 | 0 |
| 2019-08-26 | $11.05 | $11.29 | 200,000 |
| 2019-08-23 | $10.96 | $11.19 | 0 |
| 2019-08-22 | $10.96 | $11.19 | 4,000 |
| 2019-08-21 | $11.34 | $11.58 | 50,000 |
| 2019-08-20 | $11.06 | $11.29 | 0 |
| 2019-08-19 | $11.06 | $11.29 | 532,000 |
| 2019-08-16 | $10.79 | $11.02 | 0 |
| 2019-08-15 | $10.79 | $11.02 | 3,000 |
| 2019-08-14 | $11.12 | $11.35 | 61,000 |
| 2019-08-13 | $11.10 | $11.33 | 72,000 |
| 2019-08-12 | $11.15 | $11.38 | 60,000 |
| 2019-08-09 | $11.17 | $11.41 | 30,000 |
| 2019-08-08 | $11.06 | $11.29 | 123,500 |
| 2019-08-07 | $11.26 | $11.50 | 553,000 |
| 2019-08-06 | $10.66 | $10.88 | 500 |
| 2019-08-05 | $10.66 | $10.88 | 102,500 |
| 2019-08-02 | $11.43 | $11.67 | 150,500 |
| 2019-08-01 | $11.43 | $11.67 | 150,500 |
| 2019-07-31 | $11.43 | $11.67 | 1,000 |
| 2019-07-30 | $11.35 | $11.59 | 216,500 |
| 2019-07-29 | $10.93 | $11.16 | 5,000 |
| 2019-07-26 | $10.94 | $11.17 | 500 |
| 2019-07-25 | $10.94 | $11.17 | 55,500 |
| 2019-07-24 | $11.00 | $11.23 | 3,500 |
| 2019-07-23 | $10.68 | $10.90 | 80,000 |
| 2019-07-22 | $10.68 | $10.90 | 1,001,500 |
| 2019-07-19 | $10.74 | $10.97 | 0 |
| 2019-07-18 | $10.74 | $10.97 | 552,000 |
| 2019-07-17 | $10.85 | $11.08 | 103,500 |
| 2019-07-16 | $10.77 | $10.99 | 500 |
| 2019-07-15 | $11.20 | $11.44 | 500 |
| 2019-07-12 | $11.00 | $11.23 | 500 |
| 2019-07-11 | $11.00 | $11.23 | 2,000,000 |
| 2019-07-10 | $11.00 | $11.23 | 330,000 |
| 2019-07-09 | $11.00 | $11.23 | 1,217,000 |
| 2019-07-08 | $10.99 | $11.22 | 1,250,500 |
| 2019-07-05 | $10.99 | $11.22 | 2,000 |
| 2019-07-03 | $10.86 | $11.09 | 125,500 |
| 2019-07-02 | $10.73 | $10.96 | 1,000 |
| 2019-07-01 | $10.83 | $11.06 | 2,000 |
| 2019-06-28 | $10.38 | $10.60 | 125,500 |
| 2019-06-27 | $10.40 | $10.62 | 3,000 |
| 2019-06-26 | $10.60 | $10.82 | 0 |
| 2019-06-25 | $10.60 | $10.82 | 1,000 |
| 2019-06-24 | $10.46 | $10.68 | 500 |
| 2019-06-21 | $10.46 | $10.68 | 0 |
| 2019-06-20 | $10.46 | $10.68 | 780,500 |
| 2019-06-19 | $10.46 | $10.68 | 1,425,000 |
| 2019-06-18 | $10.46 | $10.68 | 608,000 |
| 2019-06-17 | $10.43 | $10.65 | 105,500 |
| 2019-06-14 | $10.30 | $10.51 | 665,500 |
| 2019-06-13 | $9.90 | $10.11 | 0 |
| 2019-06-12 | $9.90 | $10.11 | 0 |
| 2019-06-11 | $9.90 | $10.11 | 500 |
| 2019-06-10 | $9.90 | $10.11 | 2,500 |
| 2019-06-07 | $9.61 | $9.82 | 101,000 |
| 2019-06-06 | $9.61 | $9.81 | 500 |
| 2019-06-05 | $9.61 | $9.81 | 2,000 |
| 2019-06-04 | $9.52 | $9.72 | 1,500 |
| 2019-06-03 | $9.58 | $9.79 | 196,000 |
| 2019-05-31 | $9.47 | $9.67 | 4,000 |
| 2019-05-30 | $9.79 | $10.00 | 0 |
| 2019-05-29 | $9.79 | $10.00 | 500 |
| 2019-05-28 | $9.79 | $10.00 | 6,500 |
| 2019-05-24 | $9.65 | $9.85 | 500 |
| 2019-05-23 | $9.65 | $9.85 | 69,000 |
| 2019-05-22 | $10.06 | $10.27 | 104,000 |
| 2019-05-21 | $10.18 | $10.40 | 1,136,000 |
| 2019-05-20 | $10.43 | $10.65 | 280,000 |
| 2019-05-17 | $10.55 | $10.77 | 3,500 |
| 2019-05-16 | $10.40 | $10.62 | 181,500 |
| 2019-05-15 | $9.87 | $10.08 | 70,000 |
| 2019-05-14 | $9.66 | $9.86 | 500 |
| 2019-05-13 | $9.66 | $9.86 | 500 |
| 2019-05-10 | $9.66 | $9.86 | 500 |
| 2019-05-09 | $9.66 | $9.86 | 938,000 |
| 2019-05-08 | $9.66 | $9.86 | 165,000 |
| 2019-05-07 | $9.66 | $9.86 | 270,000 |
| 2019-05-06 | $9.74 | $9.94 | 10,500 |
| 2019-05-03 | $9.74 | $9.94 | 2,500 |
| 2019-05-02 | $10.26 | $10.48 | 500 |
| 2019-05-01 | $10.26 | $10.48 | 4,000 |
| 2019-04-30 | $10.11 | $10.32 | 2,000 |
| 2019-04-29 | $9.95 | $10.16 | 9,000 |
| 2019-04-26 | $10.04 | $10.25 | 12,000 |
| 2019-04-25 | $9.30 | $9.49 | 75,000 |
| 2019-04-24 | $9.30 | $9.49 | 50,000 |
| 2019-04-23 | $9.58 | $9.78 | 500 |
| 2019-04-22 | $9.58 | $9.78 | 1,000 |
| 2019-04-18 | $9.52 | $9.72 | 500 |
| 2019-04-17 | $9.56 | $9.76 | 50,000 |
| 2019-04-16 | $9.58 | $9.78 | 320,500 |
| 2019-04-15 | $9.48 | $9.68 | 427,500 |
| 2019-04-12 | $9.30 | $9.50 | 500 |
| 2019-04-11 | $9.30 | $9.50 | 1,000 |
| 2019-04-10 | $9.17 | $9.36 | 500 |
| 2019-04-09 | $9.23 | $9.42 | 4,000 |
| 2019-04-08 | $9.28 | $9.48 | 3,263,000 |
| 2019-04-05 | $8.64 | $8.82 | 70,000 |
| 2019-04-04 | $8.48 | $8.66 | 85,000 |
| 2019-04-03 | $8.48 | $8.66 | 3,500 |
| 2019-04-02 | $8.54 | $8.72 | 113,000 |
| 2019-04-01 | $8.22 | $8.39 | 500 |
| 2019-03-29 | $8.22 | $8.39 | 500 |
| 2019-03-28 | $8.22 | $8.39 | 7,500 |
| 2019-03-27 | $8.57 | $8.75 | 500 |
| 2019-03-26 | $8.57 | $8.72 | 340,000 |
| 2019-03-25 | $8.57 | $8.72 | 5,500 |
| 2019-03-22 | $8.72 | $8.87 | 201,500 |
| 2019-03-21 | $8.72 | $8.87 | 500 |
| 2019-03-20 | $8.72 | $8.87 | 346,500 |
| 2019-03-19 | $9.20 | $9.35 | 114,500 |
| 2019-03-18 | $9.20 | $9.35 | 1,763,000 |
| 2019-03-15 | $9.40 | $9.56 | 303,000 |
| 2019-03-14 | $9.38 | $9.53 | 41,000 |
| 2019-03-13 | $9.19 | $9.34 | 90,500 |
| 2019-03-12 | $9.09 | $9.24 | 1,524,500 |
| 2019-03-11 | $9.22 | $9.38 | 501,000 |
| 2019-03-08 | $9.41 | $9.57 | 0 |
| 2019-03-07 | $9.41 | $9.57 | 3,000 |
| 2019-03-06 | $9.47 | $9.63 | 500 |
| 2019-03-05 | $9.47 | $9.63 | 1,500 |
| 2019-03-04 | $9.47 | $9.63 | 150,000 |
| 2019-03-01 | $9.36 | $9.52 | 500 |
| 2019-02-28 | $9.36 | $9.52 | 0 |
| 2019-02-27 | $9.36 | $9.52 | 311,500 |
| 2019-02-26 | $9.36 | $9.52 | 2,000 |
| 2019-02-25 | $9.36 | $9.52 | 138,500 |
| 2019-02-22 | $9.36 | $9.52 | 141,500 |
| 2019-02-21 | $9.77 | $9.94 | 186,000 |
| 2019-02-20 | $9.59 | $9.75 | 1,512,500 |
| 2019-02-19 | $9.29 | $9.45 | 531,000 |
| 2019-02-15 | $9.18 | $9.33 | 586,500 |
| 2019-02-14 | $8.94 | $9.09 | 0 |
| 2019-02-13 | $8.94 | $9.09 | 196,500 |
| 2019-02-12 | $8.88 | $9.03 | 120,000 |
| 2019-02-11 | $8.91 | $9.06 | 182,500 |
| 2019-02-08 | $8.95 | $9.10 | 9,500 |
| 2019-02-07 | $9.17 | $9.32 | 500 |
| 2019-02-06 | $9.17 | $9.32 | 268,500 |
| 2019-02-05 | $9.17 | $9.32 | 504,000 |
| 2019-02-04 | $9.23 | $9.38 | 417,000 |
| 2019-02-01 | $9.49 | $9.65 | 1,382,000 |
| 2019-01-31 | $9.99 | $10.16 | 352,000 |
| 2019-01-30 | $9.98 | $10.14 | 200,000 |
| 2019-01-29 | $9.98 | $10.14 | 250,000 |
| 2019-01-28 | $9.98 | $10.14 | 500 |
| 2019-01-25 | $9.98 | $10.14 | 500 |
| 2019-01-24 | $9.98 | $10.14 | 500 |
| 2019-01-23 | $9.98 | $10.14 | 0 |
| 2019-01-22 | $9.98 | $10.14 | 500 |
| 2019-01-18 | $9.98 | $10.14 | 130,500 |
| 2019-01-17 | $9.60 | $9.76 | 507,000 |
| 2019-01-16 | $9.92 | $10.09 | 256,000 |
| 2019-01-15 | $9.72 | $9.88 | 151,500 |
| 2019-01-14 | $9.72 | $9.88 | 101,000 |
| 2019-01-11 | $9.88 | $10.04 | 500 |
| 2019-01-10 | $9.88 | $10.04 | 500 |
| 2019-01-09 | $9.99 | $10.15 | 500 |
| 2019-01-08 | $9.99 | $10.15 | 1,542,500 |
| 2019-01-07 | $10.00 | $10.17 | 152,000 |
| 2019-01-04 | $9.69 | $9.85 | 154,500 |
| 2019-01-03 | $9.64 | $9.80 | 103,000 |
| 2019-01-02 | $9.64 | $9.80 | 500 |