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
- 2018-05-25 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 | $13.18 | $13.18 | 79,700 | — | — |
| 2019-12-30 | $13.09 | $13.09 | 68,700 | — | — |
| 2019-12-27 | $13.01 | $13.01 | 116,600 | — | — |
| 2019-12-26 | $13.20 | $13.20 | 43,800 | — | — |
| 2019-12-24 | $13.01 | $13.01 | 41,500 | — | — |
| 2019-12-23 | $12.33 | $12.33 | 210,200 | — | — |
| 2019-12-20 | $11.41 | $11.41 | 669,700 | — | — |
| 2019-12-19 | $11.20 | $11.20 | 93,300 | — | — |
| 2019-12-18 | $11.57 | $11.57 | 262,900 | — | — |
| 2019-12-17 | $11.48 | $11.48 | 429,600 | — | — |
| 2019-12-16 | $10.25 | $10.25 | 471,600 | — | — |
| 2019-12-13 | $10.28 | $10.28 | 108,700 | — | — |
| 2019-12-12 | $10.47 | $10.47 | 106,200 | — | — |
| 2019-12-11 | $10.02 | $10.02 | 76,500 | — | — |
| 2019-12-10 | $9.32 | $9.32 | 61,400 | — | — |
| 2019-12-09 | $8.77 | $8.77 | 63,300 | — | — |
| 2019-12-06 | $8.48 | $8.48 | 261,400 | — | — |
| 2019-12-05 | $7.99 | $7.99 | 66,200 | — | — |
| 2019-12-04 | $8.35 | $8.35 | 41,000 | — | — |
| 2019-12-03 | $8.30 | $8.30 | 58,200 | — | — |
| 2019-12-02 | $8.54 | $8.54 | 88,400 | — | — |
| 2019-11-29 | $8.51 | $8.51 | 39,600 | — | — |
| 2019-11-27 | $9.01 | $9.01 | 67,000 | — | — |
| 2019-11-26 | $9.75 | $9.75 | 135,300 | — | — |
| 2019-11-25 | $9.38 | $9.38 | 107,000 | — | — |
| 2019-11-22 | $10.58 | $10.58 | 155,000 | — | — |
| 2019-11-21 | $9.44 | $9.44 | 136,100 | — | — |
| 2019-11-20 | $8.78 | $8.78 | 111,600 | — | — |
| 2019-11-19 | $8.25 | $8.25 | 121,000 | — | — |
| 2019-11-18 | $7.20 | $7.20 | 81,700 | — | — |
| 2019-11-15 | $7.65 | $7.65 | 49,600 | — | — |
| 2019-11-14 | $8.20 | $8.20 | 201,200 | — | — |
| 2019-11-13 | $8.27 | $8.27 | 149,700 | — | — |
| 2019-11-12 | $8.73 | $8.73 | 104,800 | — | — |
| 2019-11-11 | $8.95 | $8.95 | 29,400 | — | — |
| 2019-11-08 | $9.01 | $9.01 | 76,600 | — | — |
| 2019-11-07 | $9.24 | $9.24 | 39,400 | — | — |
| 2019-11-06 | $9.43 | $9.43 | 50,600 | — | — |
| 2019-11-05 | $9.53 | $9.53 | 35,900 | — | — |
| 2019-11-04 | $9.60 | $9.60 | 56,200 | — | — |
| 2019-11-01 | $9.75 | $9.75 | 72,100 | — | — |
| 2019-10-31 | $9.25 | $9.25 | 57,000 | — | — |
| 2019-10-30 | $8.83 | $8.83 | 51,600 | — | — |
| 2019-10-29 | $8.40 | $8.40 | 92,500 | — | — |
| 2019-10-28 | $8.62 | $8.62 | 66,800 | — | — |
| 2019-10-25 | $8.94 | $8.94 | 67,900 | — | — |
| 2019-10-24 | $9.07 | $9.07 | 88,200 | — | — |
| 2019-10-23 | $9.21 | $9.21 | 56,600 | — | — |
| 2019-10-22 | $9.40 | $9.40 | 58,800 | — | — |
| 2019-10-21 | $9.19 | $9.19 | 55,200 | — | — |
| 2019-10-18 | $9.08 | $9.08 | 45,500 | — | — |
| 2019-10-17 | $9.45 | $9.45 | 32,600 | — | — |
| 2019-10-16 | $9.35 | $9.35 | 29,400 | — | — |
| 2019-10-15 | $9.35 | $9.35 | 39,800 | — | — |
| 2019-10-14 | $9.07 | $9.07 | 43,600 | — | — |
| 2019-10-11 | $9.40 | $9.40 | 74,100 | — | — |
| 2019-10-10 | $9.23 | $9.23 | 35,100 | — | — |
| 2019-10-09 | $9.14 | $9.14 | 29,000 | — | — |
| 2019-10-08 | $8.99 | $8.99 | 48,600 | — | — |
| 2019-10-07 | $9.36 | $9.36 | 52,200 | — | — |
| 2019-10-04 | $9.36 | $9.36 | 36,100 | — | — |
| 2019-10-03 | $9.40 | $9.40 | 44,700 | — | — |
| 2019-10-02 | $9.33 | $9.33 | 87,800 | — | — |
| 2019-10-01 | $9.23 | $9.23 | 80,300 | — | — |
| 2019-09-30 | $8.95 | $8.95 | 115,400 | — | — |
| 2019-09-27 | $9.57 | $9.57 | 82,700 | — | — |
| 2019-09-26 | $9.67 | $9.67 | 86,300 | — | — |
| 2019-09-25 | $10.47 | $10.47 | 58,600 | — | — |
| 2019-09-24 | $10.36 | $10.36 | 57,700 | — | — |
| 2019-09-23 | $11.24 | $11.24 | 33,600 | — | — |
| 2019-09-20 | $11.11 | $11.11 | 264,700 | — | — |
| 2019-09-19 | $10.89 | $10.89 | 30,700 | — | — |
| 2019-09-18 | $11.13 | $11.13 | 56,100 | — | — |
| 2019-09-17 | $11.84 | $11.84 | 53,200 | — | — |
| 2019-09-16 | $11.73 | $11.73 | 44,600 | — | — |
| 2019-09-13 | $12.32 | $12.32 | 104,400 | — | — |
| 2019-09-12 | $13.07 | $13.07 | 74,500 | — | — |
| 2019-09-11 | $12.10 | $12.10 | 73,000 | — | — |
| 2019-09-10 | $11.50 | $11.50 | 77,700 | — | — |
| 2019-09-09 | $10.46 | $10.46 | 62,200 | — | — |
| 2019-09-06 | $10.50 | $10.50 | 61,000 | — | — |
| 2019-09-05 | $10.65 | $10.65 | 69,700 | — | — |
| 2019-09-04 | $9.82 | $9.82 | 90,800 | — | — |
| 2019-09-03 | $9.71 | $9.71 | 68,500 | — | — |
| 2019-08-30 | $10.59 | $10.59 | 66,200 | — | — |
| 2019-08-29 | $10.88 | $10.88 | 64,400 | — | — |
| 2019-08-28 | $10.32 | $10.32 | 105,400 | — | — |
| 2019-08-27 | $10.73 | $10.73 | 66,000 | — | — |
| 2019-08-26 | $10.87 | $10.87 | 57,900 | — | — |
| 2019-08-23 | $10.76 | $10.76 | 78,800 | — | — |
| 2019-08-22 | $11.96 | $11.96 | 116,200 | — | — |
| 2019-08-21 | $12.59 | $12.59 | 215,600 | — | — |
| 2019-08-20 | $11.24 | $11.24 | 85,300 | — | — |
| 2019-08-19 | $11.55 | $11.55 | 87,700 | — | — |
| 2019-08-16 | $10.70 | $10.70 | 249,700 | — | — |
| 2019-08-15 | $10.40 | $10.40 | 210,500 | — | — |
| 2019-08-14 | $10.71 | $10.71 | 222,100 | — | — |
| 2019-08-13 | $10.32 | $10.32 | 37,400 | — | — |
| 2019-08-12 | $10.21 | $10.21 | 85,600 | — | — |
| 2019-08-09 | $10.61 | $10.61 | 73,700 | — | — |
| 2019-08-08 | $10.98 | $10.98 | 118,700 | — | — |
| 2019-08-07 | $11.25 | $11.25 | 89,400 | — | — |
| 2019-08-06 | $11.18 | $11.18 | 125,900 | — | — |
| 2019-08-05 | $10.40 | $10.40 | 62,200 | — | — |
| 2019-08-02 | $10.83 | $10.83 | 88,800 | — | — |
| 2019-08-01 | $12.11 | $12.11 | 65,500 | — | — |
| 2019-07-31 | $12.29 | $12.29 | 133,000 | — | — |
| 2019-07-30 | $12.40 | $12.40 | 67,100 | — | — |
| 2019-07-29 | $12.38 | $12.38 | 68,000 | — | — |
| 2019-07-26 | $12.42 | $12.42 | 48,000 | — | — |
| 2019-07-25 | $12.22 | $12.22 | 39,800 | — | — |
| 2019-07-24 | $12.90 | $12.90 | 42,500 | — | — |
| 2019-07-23 | $12.74 | $12.74 | 162,000 | — | — |
| 2019-07-22 | $12.73 | $12.73 | 100,100 | — | — |
| 2019-07-19 | $13.15 | $13.15 | 71,500 | — | — |
| 2019-07-18 | $13.70 | $13.70 | 101,100 | — | — |
| 2019-07-17 | $13.77 | $13.77 | 179,500 | — | — |
| 2019-07-16 | $13.70 | $13.70 | 118,000 | — | — |
| 2019-07-15 | $14.35 | $14.35 | 84,900 | — | — |
| 2019-07-12 | $14.78 | $14.78 | 201,600 | — | — |
| 2019-07-11 | $15.16 | $15.16 | 184,700 | — | — |
| 2019-07-10 | $15.64 | $15.64 | 133,800 | — | — |
| 2019-07-09 | $15.72 | $15.72 | 169,200 | — | — |
| 2019-07-08 | $15.44 | $15.44 | 58,500 | — | — |
| 2019-07-05 | $15.46 | $15.46 | 90,600 | — | — |
| 2019-07-03 | $15.27 | $15.27 | 179,300 | — | — |
| 2019-07-02 | $14.81 | $14.81 | 194,400 | — | — |
| 2019-07-01 | $15.50 | $15.50 | 172,600 | — | — |
| 2019-06-28 | $15.86 | $15.86 | 787,400 | — | — |
| 2019-06-27 | $15.01 | $15.01 | 270,900 | — | — |
| 2019-06-26 | $15.00 | $15.00 | 248,000 | — | — |
| 2019-06-25 | $14.95 | $14.95 | 220,500 | — | — |
| 2019-06-24 | $14.92 | $14.92 | 228,400 | — | — |
| 2019-06-21 | $14.62 | $14.62 | 516,300 | — | — |
| 2019-06-20 | $14.61 | $14.61 | 1,353,700 | — | — |
| 2019-06-19 | $17.13 | $17.13 | 74,700 | — | — |
| 2019-06-18 | $20.24 | $20.24 | 46,600 | — | — |
| 2019-06-17 | $18.82 | $18.82 | 63,800 | — | — |
| 2019-06-14 | $17.09 | $17.09 | 73,200 | — | — |
| 2019-06-13 | $18.74 | $18.74 | 52,100 | — | — |
| 2019-06-12 | $17.49 | $17.49 | 38,500 | — | — |
| 2019-06-11 | $17.32 | $17.32 | 39,700 | — | — |
| 2019-06-10 | $17.56 | $17.56 | 48,000 | — | — |
| 2019-06-07 | $17.70 | $17.70 | 30,800 | — | — |
| 2019-06-06 | $17.20 | $17.20 | 34,700 | — | — |
| 2019-06-05 | $16.92 | $16.92 | 83,600 | — | — |
| 2019-06-04 | $17.49 | $17.49 | 65,400 | — | — |
| 2019-06-03 | $18.23 | $18.23 | 88,900 | — | — |
| 2019-05-31 | $18.34 | $18.34 | 65,500 | — | — |
| 2019-05-30 | $18.77 | $18.77 | 55,000 | — | — |
| 2019-05-29 | $18.99 | $18.99 | 90,400 | — | — |
| 2019-05-28 | $19.95 | $19.95 | 161,500 | — | — |
| 2019-05-24 | $19.43 | $19.43 | 58,400 | — | — |
| 2019-05-23 | $19.17 | $19.17 | 44,700 | — | — |
| 2019-05-22 | $20.56 | $20.56 | 59,200 | — | — |
| 2019-05-21 | $21.21 | $21.21 | 119,800 | — | — |
| 2019-05-20 | $20.54 | $20.54 | 145,400 | — | — |
| 2019-05-17 | $21.40 | $21.40 | 107,700 | — | — |
| 2019-05-16 | $22.03 | $22.03 | 76,300 | — | — |
| 2019-05-15 | $20.93 | $20.93 | 102,100 | — | — |
| 2019-05-14 | $19.60 | $19.60 | 58,700 | — | — |
| 2019-05-13 | $19.71 | $19.71 | 121,400 | — | — |
| 2019-05-10 | $21.07 | $21.07 | 77,100 | — | — |
| 2019-05-09 | $21.17 | $21.17 | 50,700 | — | — |
| 2019-05-08 | $21.73 | $21.73 | 31,500 | — | — |
| 2019-05-07 | $21.89 | $21.89 | 24,400 | — | — |
| 2019-05-06 | $22.45 | $22.45 | 33,600 | — | — |
| 2019-05-03 | $22.06 | $22.06 | 39,000 | — | — |
| 2019-05-02 | $20.97 | $20.97 | 12,900 | — | — |
| 2019-05-01 | $20.99 | $20.99 | 62,400 | — | — |
| 2019-04-30 | $21.28 | $21.28 | 88,200 | — | — |
| 2019-04-29 | $22.00 | $22.00 | 137,800 | — | — |
| 2019-04-26 | $20.13 | $20.13 | 169,600 | — | — |
| 2019-04-25 | $18.46 | $18.46 | 105,900 | — | — |
| 2019-04-24 | $18.01 | $18.01 | 101,400 | — | — |
| 2019-04-23 | $17.59 | $17.59 | 28,100 | — | — |
| 2019-04-22 | $17.10 | $17.10 | 77,400 | — | — |
| 2019-04-18 | $17.43 | $17.43 | 105,200 | — | — |
| 2019-04-17 | $16.75 | $16.75 | 265,600 | — | — |
| 2019-04-16 | $15.80 | $15.80 | 82,200 | — | — |
| 2019-04-15 | $15.80 | $15.80 | 54,600 | — | — |
| 2019-04-12 | $16.16 | $16.16 | 80,500 | — | — |
| 2019-04-11 | $16.72 | $16.72 | 65,200 | — | — |
| 2019-04-10 | $16.74 | $16.74 | 86,400 | — | — |
| 2019-04-09 | $16.95 | $16.95 | 36,300 | — | — |
| 2019-04-08 | $17.77 | $17.77 | 65,200 | — | — |
| 2019-04-05 | $18.69 | $18.69 | 65,900 | — | — |
| 2019-04-04 | $18.73 | $18.73 | 69,600 | — | — |
| 2019-04-03 | $19.07 | $19.07 | 125,900 | — | — |
| 2019-04-02 | $18.00 | $18.00 | 146,700 | — | — |
| 2019-04-01 | $18.28 | $18.28 | 54,800 | — | — |
| 2019-03-29 | $18.79 | $18.79 | 100,200 | — | — |
| 2019-03-28 | $18.82 | $18.82 | 79,900 | — | — |
| 2019-03-27 | $18.90 | $18.90 | 179,100 | — | — |
| 2019-03-26 | $19.13 | $19.13 | 102,500 | — | — |
| 2019-03-25 | $18.70 | $18.70 | 143,700 | — | — |
| 2019-03-22 | $18.51 | $18.51 | 127,700 | — | — |
| 2019-03-21 | $19.28 | $19.28 | 105,100 | — | — |
| 2019-03-20 | $19.00 | $19.00 | 405,800 | — | — |
| 2019-03-19 | $19.87 | $19.87 | 235,700 | — | — |
| 2019-03-18 | $19.07 | $19.07 | 134,600 | — | — |
| 2019-03-15 | $18.09 | $18.09 | 1,106,500 | — | — |
| 2019-03-14 | $17.57 | $17.57 | 82,700 | — | — |
| 2019-03-13 | $17.49 | $17.49 | 183,500 | — | — |
| 2019-03-12 | $16.13 | $16.13 | 56,200 | — | — |
| 2019-03-11 | $15.91 | $15.91 | 104,600 | — | — |
| 2019-03-08 | $15.70 | $15.70 | 101,100 | — | — |
| 2019-03-07 | $15.89 | $15.89 | 121,600 | — | — |
| 2019-03-06 | $16.49 | $16.49 | 109,500 | — | — |
| 2019-03-05 | $17.86 | $17.86 | 56,500 | — | — |
| 2019-03-04 | $18.13 | $18.13 | 99,200 | — | — |
| 2019-03-01 | $17.76 | $17.76 | 99,600 | — | — |
| 2019-02-28 | $18.62 | $18.62 | 98,700 | — | — |
| 2019-02-27 | $18.00 | $18.00 | 88,400 | — | — |
| 2019-02-26 | $18.30 | $18.30 | 57,100 | — | — |
| 2019-02-25 | $18.51 | $18.51 | 121,200 | — | — |
| 2019-02-22 | $18.57 | $18.57 | 120,100 | — | — |
| 2019-02-21 | $16.96 | $16.96 | 32,300 | — | — |
| 2019-02-20 | $18.01 | $18.01 | 85,800 | — | — |
| 2019-02-19 | $17.40 | $17.40 | 38,200 | — | — |
| 2019-02-15 | $18.32 | $18.32 | 29,700 | — | — |
| 2019-02-14 | $16.49 | $16.49 | 30,100 | — | — |
| 2019-02-13 | $16.38 | $16.38 | 58,500 | — | — |
| 2019-02-12 | $16.04 | $16.04 | 38,300 | — | — |
| 2019-02-11 | $16.18 | $16.18 | 20,400 | — | — |
| 2019-02-08 | $16.51 | $16.51 | 93,700 | — | — |
| 2019-02-07 | $16.02 | $16.02 | 30,200 | — | — |
| 2019-02-06 | $16.76 | $16.76 | 37,700 | — | — |
| 2019-02-05 | $17.56 | $17.56 | 159,300 | — | — |
| 2019-02-04 | $17.18 | $17.18 | 62,600 | — | — |
| 2019-02-01 | $16.65 | $16.65 | 68,400 | — | — |
| 2019-01-31 | $15.11 | $15.11 | 37,400 | — | — |
| 2019-01-30 | $15.50 | $15.50 | 39,900 | — | — |
| 2019-01-29 | $15.32 | $15.32 | 98,100 | — | — |
| 2019-01-28 | $15.98 | $15.98 | 104,600 | — | — |
| 2019-01-25 | $16.59 | $16.59 | 154,200 | — | — |
| 2019-01-24 | $14.24 | $14.24 | 42,600 | — | — |
| 2019-01-23 | $15.76 | $15.76 | 36,500 | — | — |
| 2019-01-22 | $14.71 | $14.71 | 62,900 | — | — |
| 2019-01-18 | $15.75 | $15.75 | 33,200 | — | — |
| 2019-01-17 | $15.86 | $15.86 | 49,200 | — | — |
| 2019-01-16 | $15.93 | $15.93 | 44,400 | — | — |
| 2019-01-15 | $16.37 | $16.37 | 36,400 | — | — |
| 2019-01-14 | $16.54 | $16.54 | 237,300 | — | — |
| 2019-01-11 | $18.52 | $18.52 | 24,900 | — | — |
| 2019-01-10 | $19.23 | $19.23 | 55,900 | — | — |
| 2019-01-09 | $20.19 | $20.19 | 45,800 | — | — |
| 2019-01-08 | $20.68 | $20.68 | 43,400 | — | — |
| 2019-01-07 | $22.28 | $22.28 | 32,400 | — | — |
| 2019-01-04 | $21.45 | $21.45 | 37,900 | — | — |
| 2019-01-03 | $20.99 | $20.99 | 23,600 | — | — |
| 2019-01-02 | $21.60 | $21.60 | 68,900 | — | — |