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
- 1996-08-22 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 | $10.97 | $14.30 | 26,800 | — | — |
| 2019-12-30 | $10.55 | $13.76 | 21,500 | — | — |
| 2019-12-27 | $10.65 | $13.89 | 8,500 | — | — |
| 2019-12-26 | $10.79 | $14.07 | 3,600 | — | — |
| 2019-12-24 | $10.85 | $14.15 | 10,800 | — | — |
| 2019-12-23 | $10.80 | $14.08 | 10,500 | — | — |
| 2019-12-20 | $10.83 | $14.12 | 26,400 | — | — |
| 2019-12-19 | $10.81 | $14.09 | 18,900 | — | — |
| 2019-12-18 | $10.84 | $14.13 | 17,000 | — | — |
| 2019-12-17 | $10.87 | $14.17 | 7,100 | — | — |
| 2019-12-16 | $10.91 | $14.22 | 3,100 | — | — |
| 2019-12-13 | $11.23 | $14.64 | 6,200 | — | — |
| 2019-12-12 | $11.06 | $14.42 | 6,900 | — | — |
| 2019-12-11 | $11.13 | $14.51 | 87,800 | — | — |
| 2019-12-10 | $10.83 | $14.12 | 7,500 | — | — |
| 2019-12-09 | $10.70 | $13.95 | 16,300 | — | — |
| 2019-12-06 | $10.38 | $13.53 | 55,400 | — | — |
| 2019-12-05 | $10.55 | $13.76 | 61,600 | — | — |
| 2019-12-04 | $10.80 | $14.08 | 4,400 | — | — |
| 2019-12-03 | $10.96 | $14.29 | 2,700 | — | — |
| 2019-12-02 | $10.99 | $14.33 | 31,800 | — | — |
| 2019-11-29 | $11.21 | $14.62 | 1,400 | — | — |
| 2019-11-27 | $11.20 | $14.60 | 14,500 | — | — |
| 2019-11-26 | $11.27 | $14.69 | 8,100 | — | — |
| 2019-11-25 | $11.25 | $14.67 | 12,500 | — | — |
| 2019-11-22 | $11.04 | $14.39 | 31,800 | — | — |
| 2019-11-21 | $11.53 | $15.03 | 25,800 | — | — |
| 2019-11-20 | $11.27 | $14.69 | 11,600 | — | — |
| 2019-11-19 | $11.28 | $14.71 | 15,000 | — | — |
| 2019-11-18 | $11.44 | $14.80 | 7,400 | — | — |
| 2019-11-15 | $11.53 | $14.91 | 5,100 | — | — |
| 2019-11-14 | $11.46 | $14.82 | 3,500 | — | — |
| 2019-11-13 | $11.47 | $14.84 | 8,500 | — | — |
| 2019-11-12 | $11.22 | $14.51 | 18,400 | — | — |
| 2019-11-11 | $11.16 | $14.44 | 19,700 | — | — |
| 2019-11-08 | $10.65 | $13.78 | 20,300 | — | — |
| 2019-11-07 | $10.69 | $13.83 | 46,800 | — | — |
| 2019-11-06 | $11.81 | $15.28 | 21,800 | — | — |
| 2019-11-05 | $12.65 | $16.36 | 900 | — | — |
| 2019-11-04 | $12.65 | $16.36 | 1,800 | — | — |
| 2019-11-01 | $12.45 | $16.10 | 3,000 | — | — |
| 2019-10-31 | $12.36 | $15.99 | 3,900 | — | — |
| 2019-10-30 | $12.22 | $15.81 | 9,500 | — | — |
| 2019-10-29 | $11.95 | $15.46 | 6,800 | — | — |
| 2019-10-28 | $11.61 | $15.02 | 6,900 | — | — |
| 2019-10-25 | $11.32 | $14.64 | 12,900 | — | — |
| 2019-10-24 | $11.76 | $15.21 | 8,800 | — | — |
| 2019-10-23 | $12.00 | $15.52 | 6,600 | — | — |
| 2019-10-22 | $12.12 | $15.68 | 2,400 | — | — |
| 2019-10-21 | $12.08 | $15.63 | 3,000 | — | — |
| 2019-10-18 | $12.14 | $15.70 | 1,800 | — | — |
| 2019-10-17 | $12.07 | $15.61 | 26,200 | — | — |
| 2019-10-16 | $12.16 | $15.73 | 1,600 | — | — |
| 2019-10-15 | $12.06 | $15.60 | 8,900 | — | — |
| 2019-10-14 | $12.20 | $15.78 | 1,200 | — | — |
| 2019-10-11 | $12.31 | $15.92 | 5,100 | — | — |
| 2019-10-10 | $12.20 | $15.78 | 27,400 | — | — |
| 2019-10-09 | $12.01 | $15.54 | 4,500 | — | — |
| 2019-10-08 | $12.24 | $15.83 | 19,400 | — | — |
| 2019-10-07 | $12.24 | $15.83 | 15,500 | — | — |
| 2019-10-04 | $12.33 | $15.95 | 3,100 | — | — |
| 2019-10-03 | $12.15 | $15.72 | 10,100 | — | — |
| 2019-10-02 | $12.06 | $15.60 | 8,400 | — | — |
| 2019-10-01 | $12.15 | $15.72 | 300 | — | — |
| 2019-09-30 | $12.15 | $15.72 | 3,500 | — | — |
| 2019-09-27 | $12.10 | $15.65 | 10,300 | — | — |
| 2019-09-26 | $12.44 | $16.09 | 3,300 | — | — |
| 2019-09-25 | $12.10 | $15.65 | 5,000 | — | — |
| 2019-09-24 | $12.16 | $15.73 | 5,700 | — | — |
| 2019-09-23 | $12.30 | $15.91 | 6,100 | — | — |
| 2019-09-20 | $12.67 | $16.39 | 18,900 | — | — |
| 2019-09-19 | $12.05 | $15.59 | 7,000 | — | — |
| 2019-09-18 | $11.79 | $15.25 | 3,700 | — | — |
| 2019-09-17 | $12.01 | $15.54 | 6,700 | — | — |
| 2019-09-16 | $11.67 | $15.10 | 6,000 | — | — |
| 2019-09-13 | $11.91 | $15.41 | 12,800 | — | — |
| 2019-09-12 | $11.91 | $15.41 | 14,100 | — | — |
| 2019-09-11 | $12.10 | $15.65 | 2,700 | — | — |
| 2019-09-10 | $12.17 | $15.74 | 5,000 | — | — |
| 2019-09-09 | $11.82 | $15.29 | 4,900 | — | — |
| 2019-09-06 | $11.83 | $15.30 | 4,600 | — | — |
| 2019-09-05 | $11.95 | $15.46 | 9,000 | — | — |
| 2019-09-04 | $11.94 | $15.45 | 4,600 | — | — |
| 2019-09-03 | $11.85 | $15.33 | 13,900 | — | — |
| 2019-08-30 | $11.83 | $15.30 | 3,900 | — | — |
| 2019-08-29 | $11.69 | $15.12 | 9,700 | — | — |
| 2019-08-28 | $11.78 | $15.24 | 8,700 | — | — |
| 2019-08-27 | $11.90 | $15.39 | 3,000 | — | — |
| 2019-08-26 | $11.80 | $15.26 | 4,600 | — | — |
| 2019-08-23 | $11.68 | $15.11 | 4,900 | — | — |
| 2019-08-22 | $11.63 | $15.04 | 2,200 | — | — |
| 2019-08-21 | $11.84 | $15.32 | 7,500 | — | — |
| 2019-08-20 | $11.85 | $15.33 | 7,200 | — | — |
| 2019-08-19 | $11.97 | $15.48 | 8,900 | — | — |
| 2019-08-16 | $12.00 | $15.41 | 2,200 | — | — |
| 2019-08-15 | $12.14 | $15.59 | 10,700 | — | — |
| 2019-08-14 | $11.70 | $15.02 | 6,700 | — | — |
| 2019-08-13 | $11.73 | $15.06 | 9,100 | — | — |
| 2019-08-12 | $11.69 | $15.01 | 14,000 | — | — |
| 2019-08-09 | $11.88 | $15.25 | 8,300 | — | — |
| 2019-08-08 | $12.00 | $15.41 | 69,100 | — | — |
| 2019-08-07 | $12.00 | $15.41 | 47,100 | — | — |
| 2019-08-06 | $12.63 | $16.22 | 24,800 | — | — |
| 2019-08-05 | $12.80 | $16.43 | 26,800 | — | — |
| 2019-08-02 | $12.71 | $16.32 | 24,100 | — | — |
| 2019-08-01 | $12.54 | $16.10 | 27,200 | — | — |
| 2019-07-31 | $11.96 | $15.35 | 6,000 | — | — |
| 2019-07-30 | $11.97 | $15.37 | 5,800 | — | — |
| 2019-07-29 | $11.95 | $15.34 | 8,300 | — | — |
| 2019-07-26 | $11.50 | $14.76 | 45,200 | — | — |
| 2019-07-25 | $11.66 | $14.97 | 17,700 | — | — |
| 2019-07-24 | $11.65 | $14.96 | 3,900 | — | — |
| 2019-07-23 | $12.00 | $15.41 | 26,700 | — | — |
| 2019-07-22 | $12.10 | $15.53 | 22,300 | — | — |
| 2019-07-19 | $11.92 | $15.30 | 700 | — | — |
| 2019-07-18 | $11.98 | $15.38 | 32,800 | — | — |
| 2019-07-17 | $12.04 | $15.46 | 29,800 | — | — |
| 2019-07-16 | $12.61 | $16.19 | 19,800 | — | — |
| 2019-07-15 | $12.70 | $16.30 | 5,200 | — | — |
| 2019-07-12 | $12.71 | $16.32 | 18,200 | — | — |
| 2019-07-11 | $12.88 | $16.54 | 6,100 | — | — |
| 2019-07-10 | $12.84 | $16.48 | 28,300 | — | — |
| 2019-07-09 | $12.82 | $16.46 | 110,900 | — | — |
| 2019-07-08 | $11.36 | $14.58 | 1,400 | — | — |
| 2019-07-05 | $11.74 | $15.07 | 9,800 | — | — |
| 2019-07-03 | $11.59 | $14.88 | 10,600 | — | — |
| 2019-07-02 | $11.27 | $14.47 | 6,700 | — | — |
| 2019-07-01 | $11.40 | $14.64 | 17,000 | — | — |
| 2019-06-28 | $11.26 | $14.46 | 9,200 | — | — |
| 2019-06-27 | $11.09 | $14.24 | 18,200 | — | — |
| 2019-06-26 | $11.30 | $14.51 | 27,300 | — | — |
| 2019-06-25 | $11.10 | $14.25 | 36,400 | — | — |
| 2019-06-24 | $11.19 | $14.37 | 24,400 | — | — |
| 2019-06-21 | $11.57 | $14.85 | 5,200 | — | — |
| 2019-06-20 | $11.77 | $15.11 | 26,500 | — | — |
| 2019-06-19 | $11.57 | $14.85 | 22,400 | — | — |
| 2019-06-18 | $10.89 | $13.98 | 61,700 | — | — |
| 2019-06-17 | $10.70 | $13.74 | 15,400 | — | — |
| 2019-06-14 | $10.66 | $13.69 | 15,700 | — | — |
| 2019-06-13 | $10.54 | $13.53 | 68,800 | — | — |
| 2019-06-12 | $10.50 | $13.48 | 112,700 | — | — |
| 2019-06-11 | $9.60 | $12.32 | 44,500 | — | — |
| 2019-06-10 | $8.86 | $11.37 | 9,600 | — | — |
| 2019-06-07 | $8.60 | $11.04 | 42,200 | — | — |
| 2019-06-06 | $8.49 | $10.90 | 15,700 | — | — |
| 2019-06-05 | $8.50 | $10.91 | 15,500 | — | — |
| 2019-06-04 | $8.73 | $11.21 | 7,200 | — | — |
| 2019-06-03 | $8.63 | $11.08 | 5,000 | — | — |
| 2019-05-31 | $8.61 | $11.05 | 3,200 | — | — |
| 2019-05-30 | $8.65 | $11.11 | 6,400 | — | — |
| 2019-05-29 | $8.65 | $11.11 | 4,800 | — | — |
| 2019-05-28 | $8.80 | $11.30 | 23,500 | — | — |
| 2019-05-24 | $8.67 | $11.13 | 7,400 | — | — |
| 2019-05-23 | $8.64 | $11.09 | 13,500 | — | — |
| 2019-05-22 | $8.75 | $11.23 | 21,700 | — | — |
| 2019-05-21 | $8.80 | $11.30 | 30,600 | — | — |
| 2019-05-20 | $8.75 | $11.23 | 11,200 | — | — |
| 2019-05-17 | $8.88 | $11.40 | 2,300 | — | — |
| 2019-05-16 | $8.85 | $11.25 | 11,600 | — | — |
| 2019-05-15 | $8.92 | $11.34 | 9,100 | — | — |
| 2019-05-14 | $9.00 | $11.44 | 12,100 | — | — |
| 2019-05-13 | $9.00 | $11.44 | 22,700 | — | — |
| 2019-05-10 | $9.11 | $11.58 | 25,800 | — | — |
| 2019-05-09 | $9.31 | $11.83 | 27,600 | — | — |
| 2019-05-08 | $9.50 | $12.07 | 31,400 | — | — |
| 2019-05-07 | $9.16 | $11.64 | 25,500 | — | — |
| 2019-05-06 | $9.26 | $11.77 | 12,400 | — | — |
| 2019-05-03 | $9.40 | $11.95 | 26,400 | — | — |
| 2019-05-02 | $9.36 | $11.89 | 12,400 | — | — |
| 2019-05-01 | $9.30 | $11.82 | 9,800 | — | — |
| 2019-04-30 | $9.42 | $11.97 | 13,000 | — | — |
| 2019-04-29 | $9.90 | $12.58 | 33,900 | — | — |
| 2019-04-26 | $9.72 | $12.35 | 9,000 | — | — |
| 2019-04-25 | $9.83 | $12.49 | 16,100 | — | — |
| 2019-04-24 | $9.44 | $12.00 | 11,300 | — | — |
| 2019-04-23 | $9.41 | $11.96 | 12,500 | — | — |
| 2019-04-22 | $9.32 | $11.84 | 8,900 | — | — |
| 2019-04-18 | $9.33 | $11.86 | 11,500 | — | — |
| 2019-04-17 | $8.98 | $11.41 | 19,200 | — | — |
| 2019-04-16 | $8.85 | $11.25 | 10,400 | — | — |
| 2019-04-15 | $8.76 | $11.13 | 7,900 | — | — |
| 2019-04-12 | $8.96 | $11.39 | 8,100 | — | — |
| 2019-04-11 | $8.94 | $11.36 | 8,300 | — | — |
| 2019-04-10 | $8.98 | $11.41 | 31,200 | — | — |
| 2019-04-09 | $8.79 | $11.17 | 3,900 | — | — |
| 2019-04-08 | $8.69 | $11.04 | 22,100 | — | — |
| 2019-04-05 | $8.76 | $11.13 | 16,400 | — | — |
| 2019-04-04 | $8.94 | $11.36 | 18,300 | — | — |
| 2019-04-03 | $9.21 | $11.70 | 2,400 | — | — |
| 2019-04-02 | $9.19 | $11.68 | 3,200 | — | — |
| 2019-04-01 | $9.10 | $11.56 | 5,300 | — | — |
| 2019-03-29 | $9.14 | $11.62 | 27,800 | — | — |
| 2019-03-28 | $8.97 | $11.40 | 4,000 | — | — |
| 2019-03-27 | $8.84 | $11.23 | 7,200 | — | — |
| 2019-03-26 | $8.69 | $11.04 | 9,200 | — | — |
| 2019-03-25 | $8.60 | $10.93 | 20,200 | — | — |
| 2019-03-22 | $8.71 | $11.07 | 12,100 | — | — |
| 2019-03-21 | $8.88 | $11.28 | 33,900 | — | — |
| 2019-03-20 | $8.74 | $11.11 | 5,400 | — | — |
| 2019-03-19 | $8.88 | $11.28 | 21,400 | — | — |
| 2019-03-18 | $8.74 | $11.11 | 17,300 | — | — |
| 2019-03-15 | $8.76 | $11.13 | 19,100 | — | — |
| 2019-03-14 | $8.70 | $11.06 | 12,100 | — | — |
| 2019-03-13 | $8.62 | $10.95 | 18,600 | — | — |
| 2019-03-12 | $8.80 | $11.18 | 25,100 | — | — |
| 2019-03-11 | $8.82 | $11.21 | 70,600 | — | — |
| 2019-03-08 | $9.00 | $11.44 | 23,800 | — | — |
| 2019-03-07 | $9.15 | $11.63 | 73,200 | — | — |
| 2019-03-06 | $10.07 | $12.80 | 20,000 | — | — |
| 2019-03-05 | $10.33 | $13.13 | 24,000 | — | — |
| 2019-03-04 | $10.05 | $12.77 | 67,500 | — | — |
| 2019-03-01 | $10.23 | $13.00 | 7,300 | — | — |
| 2019-02-28 | $10.18 | $12.94 | 2,900 | — | — |
| 2019-02-27 | $10.34 | $13.14 | 1,800 | — | — |
| 2019-02-26 | $10.32 | $13.11 | 36,100 | — | — |
| 2019-02-25 | $10.07 | $12.80 | 45,100 | — | — |
| 2019-02-22 | $10.37 | $13.18 | 22,500 | — | — |
| 2019-02-21 | $10.60 | $13.47 | 9,600 | — | — |
| 2019-02-20 | $10.47 | $13.31 | 22,800 | — | — |
| 2019-02-19 | $10.68 | $13.57 | 24,600 | — | — |
| 2019-02-15 | $10.46 | $13.18 | 12,900 | — | — |
| 2019-02-14 | $10.45 | $13.17 | 17,100 | — | — |
| 2019-02-13 | $10.64 | $13.40 | 24,500 | — | — |
| 2019-02-12 | $10.44 | $13.15 | 96,800 | — | — |
| 2019-02-11 | $10.30 | $12.98 | 16,000 | — | — |
| 2019-02-08 | $10.29 | $12.96 | 19,700 | — | — |
| 2019-02-07 | $10.80 | $13.61 | 16,400 | — | — |
| 2019-02-06 | $10.33 | $13.01 | 9,800 | — | — |
| 2019-02-05 | $10.58 | $13.33 | 12,300 | — | — |
| 2019-02-04 | $10.63 | $13.39 | 19,500 | — | — |
| 2019-02-01 | $10.55 | $13.29 | 46,000 | — | — |
| 2019-01-31 | $10.38 | $13.08 | 43,800 | — | — |
| 2019-01-30 | $10.43 | $13.14 | 25,900 | — | — |
| 2019-01-29 | $10.47 | $13.19 | 9,200 | — | — |
| 2019-01-28 | $10.56 | $13.30 | 30,300 | — | — |
| 2019-01-25 | $10.62 | $13.38 | 14,600 | — | — |
| 2019-01-24 | $10.27 | $12.94 | 69,200 | — | — |
| 2019-01-23 | $10.77 | $13.57 | 46,500 | — | — |
| 2019-01-22 | $10.58 | $13.33 | 53,100 | — | — |
| 2019-01-18 | $10.69 | $13.47 | 51,800 | — | — |
| 2019-01-17 | $10.40 | $13.10 | 64,100 | — | — |
| 2019-01-16 | $10.49 | $13.22 | 47,000 | — | — |
| 2019-01-15 | $10.33 | $13.01 | 61,500 | — | — |
| 2019-01-14 | $10.19 | $12.84 | 63,400 | — | — |
| 2019-01-11 | $9.58 | $12.07 | 6,200 | — | — |
| 2019-01-10 | $9.55 | $12.03 | 33,000 | — | — |
| 2019-01-09 | $9.43 | $11.88 | 40,300 | — | — |
| 2019-01-08 | $9.16 | $11.54 | 37,900 | — | — |
| 2019-01-07 | $9.70 | $12.22 | 44,400 | — | — |
| 2019-01-04 | $9.55 | $12.03 | 17,100 | — | — |
| 2019-01-03 | $9.27 | $11.68 | 44,000 | — | — |
| 2019-01-02 | $9.33 | $11.75 | 47,000 | — | — |