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
- 2008-11-04 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 | $9.84 | $9.95 | 68,800 | — | — |
| 2019-12-30 | $9.90 | $10.01 | 190,100 | — | — |
| 2019-12-27 | $9.88 | $9.99 | 116,100 | — | — |
| 2019-12-26 | $9.98 | $10.09 | 86,400 | — | — |
| 2019-12-24 | $9.75 | $9.86 | 11,500 | — | — |
| 2019-12-23 | $9.80 | $9.91 | 124,800 | — | — |
| 2019-12-20 | $9.78 | $9.89 | 117,600 | — | — |
| 2019-12-19 | $9.69 | $9.80 | 110,100 | — | — |
| 2019-12-18 | $9.74 | $9.85 | 213,100 | — | — |
| 2019-12-17 | $9.80 | $9.91 | 392,500 | — | — |
| 2019-12-16 | $9.64 | $9.75 | 132,600 | — | — |
| 2019-12-13 | $9.49 | $9.60 | 106,900 | — | — |
| 2019-12-12 | $9.60 | $9.71 | 133,200 | — | — |
| 2019-12-11 | $9.50 | $9.61 | 168,100 | — | — |
| 2019-12-10 | $9.25 | $9.35 | 105,600 | — | — |
| 2019-12-09 | $9.10 | $9.20 | 312,900 | — | — |
| 2019-12-06 | $9.20 | $9.30 | 156,900 | — | — |
| 2019-12-05 | $9.06 | $9.16 | 102,500 | — | — |
| 2019-12-04 | $8.94 | $9.04 | 85,700 | — | — |
| 2019-12-03 | $9.16 | $9.26 | 60,300 | — | — |
| 2019-12-02 | $9.20 | $9.30 | 143,000 | — | — |
| 2019-11-29 | $9.00 | $9.10 | 47,000 | — | — |
| 2019-11-27 | $9.17 | $9.27 | 122,700 | — | — |
| 2019-11-26 | $8.87 | $8.97 | 223,000 | — | — |
| 2019-11-25 | $8.96 | $9.06 | 67,600 | — | — |
| 2019-11-22 | $9.06 | $9.16 | 477,900 | — | — |
| 2019-11-21 | $9.03 | $9.13 | 143,900 | — | — |
| 2019-11-20 | $8.85 | $8.95 | 72,900 | — | — |
| 2019-11-19 | $8.99 | $9.09 | 65,100 | — | — |
| 2019-11-18 | $8.94 | $9.04 | 102,800 | — | — |
| 2019-11-15 | $8.92 | $9.02 | 154,700 | — | — |
| 2019-11-14 | $8.71 | $8.81 | 134,500 | — | — |
| 2019-11-13 | $8.99 | $9.09 | 175,000 | — | — |
| 2019-11-12 | $9.13 | $9.23 | 255,500 | — | — |
| 2019-11-11 | $9.17 | $9.27 | 70,800 | — | — |
| 2019-11-08 | $9.08 | $9.18 | 153,300 | — | — |
| 2019-11-07 | $9.32 | $9.42 | 199,900 | — | — |
| 2019-11-06 | $8.98 | $9.08 | 336,300 | — | — |
| 2019-11-05 | $9.25 | $9.35 | 298,700 | — | — |
| 2019-11-04 | $9.07 | $9.17 | 379,600 | — | — |
| 2019-11-01 | $8.80 | $8.90 | 308,300 | — | — |
| 2019-10-31 | $8.08 | $8.17 | 180,800 | — | — |
| 2019-10-30 | $8.05 | $8.14 | 182,300 | — | — |
| 2019-10-29 | $8.13 | $8.22 | 95,000 | — | — |
| 2019-10-28 | $8.17 | $8.26 | 176,500 | — | — |
| 2019-10-25 | $8.13 | $8.22 | 287,300 | — | — |
| 2019-10-24 | $8.20 | $8.29 | 288,200 | — | — |
| 2019-10-23 | $8.53 | $8.63 | 278,900 | — | — |
| 2019-10-22 | $8.54 | $8.64 | 397,000 | — | — |
| 2019-10-21 | $8.37 | $8.46 | 219,500 | — | — |
| 2019-10-18 | $8.17 | $8.26 | 125,900 | — | — |
| 2019-10-17 | $8.11 | $8.20 | 99,700 | — | — |
| 2019-10-16 | $8.27 | $8.36 | 115,400 | — | — |
| 2019-10-15 | $8.36 | $8.45 | 295,000 | — | — |
| 2019-10-14 | $8.41 | $8.50 | 115,400 | — | — |
| 2019-10-11 | $8.60 | $8.70 | 272,800 | — | — |
| 2019-10-10 | $8.21 | $8.30 | 361,300 | — | — |
| 2019-10-09 | $7.77 | $7.86 | 108,800 | — | — |
| 2019-10-08 | $7.68 | $7.77 | 200,500 | — | — |
| 2019-10-07 | $7.79 | $7.88 | 259,600 | — | — |
| 2019-10-04 | $8.04 | $8.13 | 605,100 | — | — |
| 2019-10-03 | $7.85 | $7.94 | 541,900 | — | — |
| 2019-10-02 | $7.85 | $7.94 | 117,300 | — | — |
| 2019-10-01 | $7.98 | $8.07 | 300,800 | — | — |
| 2019-09-30 | $8.07 | $8.16 | 122,500 | — | — |
| 2019-09-27 | $8.06 | $8.15 | 207,000 | — | — |
| 2019-09-26 | $7.96 | $8.05 | 135,900 | — | — |
| 2019-09-25 | $8.01 | $8.10 | 247,700 | — | — |
| 2019-09-24 | $7.78 | $7.87 | 60,700 | — | — |
| 2019-09-23 | $7.90 | $7.99 | 248,400 | — | — |
| 2019-09-20 | $7.60 | $7.68 | 366,200 | — | — |
| 2019-09-19 | $7.94 | $8.02 | 204,200 | — | — |
| 2019-09-18 | $8.20 | $8.29 | 196,800 | — | — |
| 2019-09-17 | $8.34 | $8.43 | 198,600 | — | — |
| 2019-09-16 | $8.33 | $8.42 | 287,800 | — | — |
| 2019-09-13 | $8.13 | $8.22 | 332,800 | — | — |
| 2019-09-12 | $8.02 | $8.10 | 508,800 | — | — |
| 2019-09-11 | $7.63 | $7.72 | 516,000 | — | — |
| 2019-09-10 | $7.66 | $7.74 | 947,600 | — | — |
| 2019-09-09 | $7.67 | $7.75 | 441,600 | — | — |
| 2019-09-06 | $7.27 | $7.35 | 218,800 | — | — |
| 2019-09-05 | $7.20 | $7.28 | 225,800 | — | — |
| 2019-09-04 | $6.97 | $7.04 | 266,600 | — | — |
| 2019-09-03 | $6.79 | $6.86 | 221,600 | — | — |
| 2019-08-30 | $7.03 | $7.11 | 260,800 | — | — |
| 2019-08-29 | $6.97 | $7.05 | 279,000 | — | — |
| 2019-08-28 | $6.83 | $6.91 | 233,200 | — | — |
| 2019-08-27 | $6.80 | $6.87 | 318,000 | — | — |
| 2019-08-26 | $6.76 | $6.84 | 345,000 | — | — |
| 2019-08-23 | $6.77 | $6.84 | 450,800 | — | — |
| 2019-08-22 | $7.20 | $7.28 | 419,200 | — | — |
| 2019-08-21 | $7.60 | $7.68 | 257,800 | — | — |
| 2019-08-20 | $7.65 | $7.73 | 227,000 | — | — |
| 2019-08-19 | $7.82 | $7.91 | 149,000 | — | — |
| 2019-08-16 | $7.98 | $8.07 | 230,800 | — | — |
| 2019-08-15 | $7.96 | $8.04 | 271,200 | — | — |
| 2019-08-14 | $7.88 | $7.96 | 423,600 | — | — |
| 2019-08-13 | $8.19 | $8.28 | 336,800 | — | — |
| 2019-08-12 | $7.69 | $7.78 | 188,600 | — | — |
| 2019-08-09 | $7.66 | $7.74 | 374,400 | — | — |
| 2019-08-08 | $7.92 | $8.00 | 436,800 | — | — |
| 2019-08-07 | $7.70 | $7.78 | 402,400 | — | — |
| 2019-08-06 | $7.65 | $7.73 | 357,200 | — | — |
| 2019-08-05 | $7.55 | $7.63 | 274,800 | — | — |
| 2019-08-02 | $7.76 | $7.85 | 374,800 | — | — |
| 2019-08-01 | $7.87 | $7.96 | 215,400 | — | — |
| 2019-07-31 | $7.97 | $8.06 | 236,800 | — | — |
| 2019-07-30 | $8.20 | $8.29 | 226,200 | — | — |
| 2019-07-29 | $8.12 | $8.21 | 227,800 | — | — |
| 2019-07-26 | $8.22 | $8.31 | 271,800 | — | — |
| 2019-07-25 | $8.33 | $8.42 | 206,600 | — | — |
| 2019-07-24 | $8.47 | $8.56 | 205,400 | — | — |
| 2019-07-23 | $8.47 | $8.56 | 181,800 | — | — |
| 2019-07-22 | $8.71 | $8.81 | 517,400 | — | — |
| 2019-07-19 | $8.80 | $8.89 | 409,600 | — | — |
| 2019-07-18 | $9.16 | $9.26 | 280,800 | — | — |
| 2019-07-17 | $9.18 | $9.28 | 1,045,000 | — | — |
| 2019-07-16 | $8.90 | $9.00 | 427,400 | — | — |
| 2019-07-15 | $8.77 | $8.87 | 359,400 | — | — |
| 2019-07-12 | $8.54 | $8.63 | 401,200 | — | — |
| 2019-07-11 | $8.30 | $8.39 | 573,600 | — | — |
| 2019-07-10 | $8.40 | $8.49 | 188,400 | — | — |
| 2019-07-09 | $8.41 | $8.50 | 84,000 | — | — |
| 2019-07-08 | $8.50 | $8.59 | 113,800 | — | — |
| 2019-07-05 | $8.60 | $8.70 | 228,200 | — | — |
| 2019-07-03 | $7.97 | $8.05 | 100,000 | — | — |
| 2019-07-02 | $8.03 | $8.11 | 265,600 | — | — |
| 2019-07-01 | $8.24 | $8.33 | 176,200 | — | — |
| 2019-06-28 | $8.52 | $8.61 | 142,200 | — | — |
| 2019-06-27 | $8.72 | $8.81 | 259,200 | — | — |
| 2019-06-26 | $8.67 | $8.77 | 159,000 | — | — |
| 2019-06-25 | $8.67 | $8.77 | 647,000 | — | — |
| 2019-06-24 | $9.02 | $9.12 | 168,800 | — | — |
| 2019-06-21 | $8.66 | $8.76 | 263,400 | — | — |
| 2019-06-20 | $8.49 | $8.58 | 80,600 | — | — |
| 2019-06-19 | $8.57 | $8.67 | 88,600 | — | — |
| 2019-06-18 | $8.57 | $8.66 | 159,400 | — | — |
| 2019-06-17 | $8.38 | $8.47 | 480,000 | — | — |
| 2019-06-14 | $8.24 | $8.33 | 333,600 | — | — |
| 2019-06-13 | $8.28 | $8.37 | 280,600 | — | — |
| 2019-06-12 | $7.70 | $7.79 | 218,400 | — | — |
| 2019-06-11 | $8.00 | $8.09 | 683,400 | — | — |
| 2019-06-10 | $7.94 | $8.02 | 133,200 | — | — |
| 2019-06-07 | $7.84 | $7.92 | 115,800 | — | — |
| 2019-06-06 | $7.67 | $7.75 | 162,600 | — | — |
| 2019-06-05 | $7.82 | $7.91 | 203,800 | — | — |
| 2019-06-04 | $7.93 | $8.02 | 148,000 | — | — |
| 2019-06-03 | $7.99 | $8.08 | 146,000 | — | — |
| 2019-05-31 | $8.14 | $8.23 | 118,400 | — | — |
| 2019-05-30 | $8.35 | $8.44 | 73,200 | — | — |
| 2019-05-29 | $8.43 | $8.52 | 182,600 | — | — |
| 2019-05-28 | $8.70 | $8.79 | 298,200 | — | — |
| 2019-05-24 | $8.47 | $8.56 | 178,000 | — | — |
| 2019-05-23 | $9.05 | $9.15 | 134,800 | — | — |
| 2019-05-22 | $9.14 | $9.24 | 170,400 | — | — |
| 2019-05-21 | $9.16 | $9.26 | 135,000 | — | — |
| 2019-05-20 | $8.92 | $9.01 | 116,600 | — | — |
| 2019-05-17 | $9.15 | $9.25 | 151,200 | — | — |
| 2019-05-16 | $9.04 | $9.14 | 145,800 | — | — |
| 2019-05-15 | $9.22 | $9.32 | 184,200 | — | — |
| 2019-05-14 | $9.36 | $9.46 | 134,800 | — | — |
| 2019-05-13 | $9.46 | $9.57 | 105,000 | — | — |
| 2019-05-10 | $10.24 | $10.35 | 69,000 | — | — |
| 2019-05-09 | $11.00 | $11.12 | 104,000 | — | — |
| 2019-05-08 | $10.44 | $10.56 | 52,000 | — | — |
| 2019-05-07 | $10.31 | $10.43 | 101,200 | — | — |
| 2019-05-06 | $10.47 | $10.58 | 64,400 | — | — |
| 2019-05-03 | $10.43 | $10.55 | 74,800 | — | — |
| 2019-05-02 | $10.56 | $10.67 | 90,200 | — | — |
| 2019-05-01 | $10.27 | $10.38 | 12,800 | — | — |
| 2019-04-30 | $10.32 | $10.44 | 65,400 | — | — |
| 2019-04-29 | $10.79 | $10.91 | 88,600 | — | — |
| 2019-04-26 | $10.93 | $11.05 | 161,400 | — | — |
| 2019-04-25 | $10.83 | $10.95 | 135,400 | — | — |
| 2019-04-24 | $10.37 | $10.48 | 126,200 | — | — |
| 2019-04-23 | $10.41 | $10.53 | 60,400 | — | — |
| 2019-04-22 | $10.32 | $10.44 | 28,800 | — | — |
| 2019-04-18 | $10.42 | $10.42 | 143,400 | — | — |
| 2019-04-17 | $10.50 | $10.49 | 106,600 | — | — |
| 2019-04-16 | $10.62 | $10.62 | 42,400 | — | — |
| 2019-04-15 | $10.91 | $10.91 | 203,400 | — | — |
| 2019-04-12 | $10.85 | $10.85 | 78,000 | — | — |
| 2019-04-11 | $11.20 | $11.20 | 89,400 | — | — |
| 2019-04-10 | $11.33 | $11.32 | 77,800 | — | — |
| 2019-04-09 | $11.54 | $11.53 | 84,200 | — | — |
| 2019-04-08 | $11.81 | $11.81 | 47,400 | — | — |
| 2019-04-05 | $11.76 | $11.76 | 69,400 | — | — |
| 2019-04-04 | $11.76 | $11.76 | 85,200 | — | — |
| 2019-04-03 | $12.15 | $12.15 | 76,000 | — | — |
| 2019-04-02 | $12.41 | $12.41 | 80,800 | — | — |
| 2019-04-01 | $12.27 | $12.27 | 57,400 | — | — |
| 2019-03-29 | $11.85 | $11.85 | 103,600 | — | — |
| 2019-03-28 | $11.63 | $11.63 | 147,600 | — | — |
| 2019-03-27 | $12.04 | $12.03 | 332,800 | — | — |
| 2019-03-26 | $12.07 | $12.06 | 380,200 | — | — |
| 2019-03-25 | $12.03 | $12.03 | 396,200 | — | — |
| 2019-03-22 | $11.60 | $11.60 | 772,200 | — | — |
| 2019-03-21 | $11.90 | $11.90 | 269,400 | — | — |
| 2019-03-20 | $11.80 | $11.80 | 192,800 | — | — |
| 2019-03-19 | $11.93 | $11.93 | 75,000 | — | — |
| 2019-03-18 | $12.44 | $12.44 | 85,400 | — | — |
| 2019-03-15 | $12.35 | $12.35 | 114,000 | — | — |
| 2019-03-14 | $11.99 | $11.99 | 178,800 | — | — |
| 2019-03-13 | $12.17 | $12.17 | 157,600 | — | — |
| 2019-03-12 | $12.14 | $12.13 | 151,000 | — | — |
| 2019-03-11 | $12.36 | $12.36 | 240,600 | — | — |
| 2019-03-08 | $12.22 | $12.22 | 143,800 | — | — |
| 2019-03-07 | $12.45 | $12.45 | 89,200 | — | — |
| 2019-03-06 | $12.51 | $12.51 | 163,800 | — | — |
| 2019-03-05 | $12.78 | $12.77 | 214,800 | — | — |
| 2019-03-04 | $12.74 | $12.74 | 108,200 | — | — |
| 2019-03-01 | $12.80 | $12.80 | 132,200 | — | — |
| 2019-02-28 | $12.73 | $12.73 | 235,600 | — | — |
| 2019-02-27 | $13.16 | $13.16 | 683,400 | — | — |
| 2019-02-26 | $13.37 | $13.37 | 263,800 | — | — |
| 2019-02-25 | $12.81 | $12.81 | 73,600 | — | — |
| 2019-02-22 | $12.58 | $12.58 | 221,200 | — | — |
| 2019-02-21 | $12.55 | $12.55 | 163,400 | — | — |
| 2019-02-20 | $12.42 | $12.42 | 90,400 | — | — |
| 2019-02-19 | $12.41 | $12.40 | 63,400 | — | — |
| 2019-02-15 | $12.09 | $12.09 | 39,000 | — | — |
| 2019-02-14 | $12.00 | $12.00 | 107,800 | — | — |
| 2019-02-13 | $12.38 | $12.38 | 53,800 | — | — |
| 2019-02-12 | $12.18 | $12.18 | 782,200 | — | — |
| 2019-02-11 | $12.22 | $12.22 | 77,000 | — | — |
| 2019-02-08 | $12.83 | $12.83 | 30,400 | — | — |
| 2019-02-07 | $13.06 | $13.06 | 73,600 | — | — |
| 2019-02-06 | $12.90 | $12.89 | 73,400 | — | — |
| 2019-02-05 | $12.95 | $12.95 | 111,800 | — | — |
| 2019-02-04 | $12.72 | $12.72 | 101,200 | — | — |
| 2019-02-01 | $12.63 | $12.63 | 176,600 | — | — |
| 2019-01-31 | $12.47 | $12.47 | 258,400 | — | — |
| 2019-01-30 | $12.73 | $12.73 | 210,000 | — | — |
| 2019-01-29 | $12.93 | $12.93 | 382,000 | — | — |
| 2019-01-28 | $13.10 | $13.10 | 295,200 | — | — |
| 2019-01-25 | $12.77 | $12.77 | 119,000 | — | — |
| 2019-01-24 | $13.27 | $13.26 | 219,600 | — | — |
| 2019-01-23 | $12.42 | $12.42 | 501,200 | — | — |
| 2019-01-22 | $11.72 | $11.72 | 371,800 | — | — |
| 2019-01-18 | $11.80 | $11.80 | 151,200 | — | — |
| 2019-01-17 | $11.49 | $11.49 | 263,400 | — | — |
| 2019-01-16 | $11.78 | $11.78 | 206,800 | — | — |
| 2019-01-15 | $11.46 | $11.46 | 312,200 | — | — |
| 2019-01-14 | $10.55 | $10.55 | 108,000 | — | — |
| 2019-01-11 | $10.42 | $10.42 | 448,200 | — | — |
| 2019-01-10 | $10.50 | $10.50 | 694,000 | — | — |
| 2019-01-09 | $10.48 | $10.48 | 80,600 | — | — |
| 2019-01-08 | $9.73 | $9.73 | 48,200 | — | — |
| 2019-01-07 | $9.53 | $9.53 | 176,600 | — | — |
| 2019-01-04 | $10.07 | $10.07 | 91,400 | — | — |
| 2019-01-03 | $10.38 | $10.38 | 239,400 | — | — |
| 2019-01-02 | $10.30 | $10.30 | 39,400 | — | — |