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
- 2004-02-03 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 | $12.97 | $12.97 | 212,800 | — | — |
| 2019-12-30 | $13.00 | $13.00 | 463,800 | — | — |
| 2019-12-27 | $12.86 | $12.86 | 269,000 | — | — |
| 2019-12-26 | $12.97 | $12.97 | 116,800 | — | — |
| 2019-12-24 | $13.09 | $13.09 | 111,700 | — | — |
| 2019-12-23 | $13.05 | $13.05 | 278,600 | — | — |
| 2019-12-20 | $13.15 | $13.15 | 861,400 | — | — |
| 2019-12-19 | $13.44 | $13.44 | 302,200 | — | — |
| 2019-12-18 | $13.57 | $13.57 | 475,800 | — | — |
| 2019-12-17 | $13.30 | $13.30 | 500,100 | — | — |
| 2019-12-16 | $12.82 | $12.82 | 457,600 | — | — |
| 2019-12-13 | $12.38 | $12.38 | 376,800 | — | — |
| 2019-12-12 | $12.61 | $12.61 | 373,400 | — | — |
| 2019-12-11 | $12.20 | $12.20 | 338,300 | — | — |
| 2019-12-10 | $11.89 | $11.89 | 380,000 | — | — |
| 2019-12-09 | $11.63 | $11.63 | 354,300 | — | — |
| 2019-12-06 | $11.57 | $11.57 | 199,800 | — | — |
| 2019-12-05 | $11.46 | $11.46 | 290,400 | — | — |
| 2019-12-04 | $11.35 | $11.35 | 263,700 | — | — |
| 2019-12-03 | $11.29 | $11.29 | 312,800 | — | — |
| 2019-12-02 | $11.11 | $11.11 | 158,600 | — | — |
| 2019-11-29 | $11.09 | $11.09 | 118,500 | — | — |
| 2019-11-27 | $11.12 | $11.12 | 241,100 | — | — |
| 2019-11-26 | $11.34 | $11.34 | 354,700 | — | — |
| 2019-11-25 | $10.86 | $10.86 | 722,300 | — | — |
| 2019-11-22 | $10.68 | $10.68 | 231,000 | — | — |
| 2019-11-21 | $10.68 | $10.68 | 222,200 | — | — |
| 2019-11-20 | $10.80 | $10.80 | 281,300 | — | — |
| 2019-11-19 | $10.90 | $10.90 | 242,600 | — | — |
| 2019-11-18 | $10.95 | $10.95 | 144,000 | — | — |
| 2019-11-15 | $11.12 | $11.12 | 103,200 | — | — |
| 2019-11-14 | $11.18 | $11.18 | 113,200 | — | — |
| 2019-11-13 | $11.33 | $11.33 | 172,500 | — | — |
| 2019-11-12 | $11.44 | $11.44 | 197,200 | — | — |
| 2019-11-11 | $11.45 | $11.45 | 164,300 | — | — |
| 2019-11-08 | $11.34 | $11.34 | 186,800 | — | — |
| 2019-11-07 | $11.26 | $11.26 | 199,800 | — | — |
| 2019-11-06 | $11.35 | $11.35 | 93,400 | — | — |
| 2019-11-05 | $11.51 | $11.51 | 234,800 | — | — |
| 2019-11-04 | $11.27 | $11.27 | 275,400 | — | — |
| 2019-11-01 | $11.00 | $11.00 | 185,900 | — | — |
| 2019-10-31 | $10.90 | $10.90 | 168,500 | — | — |
| 2019-10-30 | $10.97 | $10.97 | 167,200 | — | — |
| 2019-10-29 | $11.05 | $11.05 | 144,600 | — | — |
| 2019-10-28 | $10.92 | $10.92 | 195,000 | — | — |
| 2019-10-25 | $11.02 | $11.02 | 243,800 | — | — |
| 2019-10-24 | $10.15 | $10.15 | 93,400 | — | — |
| 2019-10-23 | $10.27 | $10.27 | 58,700 | — | — |
| 2019-10-22 | $10.24 | $10.24 | 132,000 | — | — |
| 2019-10-21 | $10.21 | $10.21 | 83,700 | — | — |
| 2019-10-18 | $10.07 | $10.07 | 119,900 | — | — |
| 2019-10-17 | $10.11 | $10.11 | 119,200 | — | — |
| 2019-10-16 | $9.98 | $9.98 | 81,000 | — | — |
| 2019-10-15 | $9.93 | $9.93 | 117,700 | — | — |
| 2019-10-14 | $9.84 | $9.84 | 110,600 | — | — |
| 2019-10-11 | $9.90 | $9.90 | 109,000 | — | — |
| 2019-10-10 | $9.69 | $9.69 | 103,800 | — | — |
| 2019-10-09 | $9.70 | $9.70 | 104,900 | — | — |
| 2019-10-08 | $9.69 | $9.69 | 95,300 | — | — |
| 2019-10-07 | $9.85 | $9.85 | 93,800 | — | — |
| 2019-10-04 | $9.80 | $9.80 | 92,200 | — | — |
| 2019-10-03 | $9.61 | $9.61 | 116,000 | — | — |
| 2019-10-02 | $9.71 | $9.71 | 128,100 | — | — |
| 2019-10-01 | $9.79 | $9.79 | 175,600 | — | — |
| 2019-09-30 | $9.90 | $9.90 | 150,400 | — | — |
| 2019-09-27 | $9.99 | $9.99 | 126,300 | — | — |
| 2019-09-26 | $9.96 | $9.96 | 118,500 | — | — |
| 2019-09-25 | $10.20 | $10.20 | 120,500 | — | — |
| 2019-09-24 | $10.06 | $10.06 | 149,000 | — | — |
| 2019-09-23 | $10.23 | $10.23 | 153,800 | — | — |
| 2019-09-20 | $10.19 | $10.19 | 553,100 | — | — |
| 2019-09-19 | $10.12 | $10.12 | 90,500 | — | — |
| 2019-09-18 | $10.21 | $10.21 | 166,900 | — | — |
| 2019-09-17 | $10.23 | $10.23 | 173,800 | — | — |
| 2019-09-16 | $10.40 | $10.40 | 193,400 | — | — |
| 2019-09-13 | $10.22 | $10.22 | 344,800 | — | — |
| 2019-09-12 | $10.05 | $10.05 | 204,500 | — | — |
| 2019-09-11 | $9.88 | $9.88 | 218,000 | — | — |
| 2019-09-10 | $9.59 | $9.59 | 456,800 | — | — |
| 2019-09-09 | $9.45 | $9.45 | 171,000 | — | — |
| 2019-09-06 | $9.20 | $9.20 | 203,500 | — | — |
| 2019-09-05 | $9.47 | $9.47 | 479,500 | — | — |
| 2019-09-04 | $8.73 | $8.73 | 138,000 | — | — |
| 2019-09-03 | $8.78 | $8.78 | 110,300 | — | — |
| 2019-08-30 | $9.13 | $9.13 | 72,000 | — | — |
| 2019-08-29 | $9.18 | $9.18 | 133,100 | — | — |
| 2019-08-28 | $9.02 | $9.02 | 141,600 | — | — |
| 2019-08-27 | $9.09 | $9.09 | 198,600 | — | — |
| 2019-08-26 | $9.18 | $9.18 | 90,200 | — | — |
| 2019-08-23 | $9.12 | $9.12 | 169,000 | — | — |
| 2019-08-22 | $9.41 | $9.41 | 120,900 | — | — |
| 2019-08-21 | $9.52 | $9.52 | 138,700 | — | — |
| 2019-08-20 | $9.48 | $9.48 | 154,600 | — | — |
| 2019-08-19 | $9.72 | $9.72 | 185,400 | — | — |
| 2019-08-16 | $9.75 | $9.75 | 229,400 | — | — |
| 2019-08-15 | $9.40 | $9.40 | 106,500 | — | — |
| 2019-08-14 | $9.43 | $9.43 | 135,200 | — | — |
| 2019-08-13 | $9.57 | $9.57 | 119,900 | — | — |
| 2019-08-12 | $9.66 | $9.66 | 166,100 | — | — |
| 2019-08-09 | $9.49 | $9.49 | 177,600 | — | — |
| 2019-08-08 | $9.40 | $9.40 | 153,700 | — | — |
| 2019-08-07 | $9.41 | $9.41 | 302,500 | — | — |
| 2019-08-06 | $9.40 | $9.40 | 186,900 | — | — |
| 2019-08-05 | $9.53 | $9.53 | 153,400 | — | — |
| 2019-08-02 | $9.91 | $9.91 | 165,800 | — | — |
| 2019-08-01 | $9.73 | $9.73 | 607,000 | — | — |
| 2019-07-31 | $9.68 | $9.68 | 396,100 | — | — |
| 2019-07-30 | $9.98 | $9.98 | 275,600 | — | — |
| 2019-07-29 | $9.86 | $9.86 | 249,800 | — | — |
| 2019-07-26 | $9.85 | $9.85 | 377,000 | — | — |
| 2019-07-25 | $9.35 | $9.35 | 186,000 | — | — |
| 2019-07-24 | $9.45 | $9.45 | 262,600 | — | — |
| 2019-07-23 | $9.08 | $9.08 | 149,700 | — | — |
| 2019-07-22 | $9.00 | $9.00 | 175,100 | — | — |
| 2019-07-19 | $9.07 | $9.07 | 114,500 | — | — |
| 2019-07-18 | $9.17 | $9.17 | 156,900 | — | — |
| 2019-07-17 | $9.13 | $9.13 | 160,400 | — | — |
| 2019-07-16 | $9.23 | $9.23 | 148,400 | — | — |
| 2019-07-15 | $9.30 | $9.30 | 133,700 | — | — |
| 2019-07-12 | $9.35 | $9.35 | 177,800 | — | — |
| 2019-07-11 | $9.22 | $9.22 | 201,300 | — | — |
| 2019-07-10 | $9.06 | $9.06 | 142,900 | — | — |
| 2019-07-09 | $9.15 | $9.15 | 151,500 | — | — |
| 2019-07-08 | $9.00 | $9.00 | 144,200 | — | — |
| 2019-07-05 | $9.11 | $9.11 | 101,800 | — | — |
| 2019-07-03 | $8.95 | $8.95 | 47,500 | — | — |
| 2019-07-02 | $8.92 | $8.92 | 164,700 | — | — |
| 2019-07-01 | $9.02 | $9.02 | 193,200 | — | — |
| 2019-06-28 | $8.92 | $8.92 | 605,500 | — | — |
| 2019-06-27 | $8.99 | $8.99 | 213,000 | — | — |
| 2019-06-26 | $8.78 | $8.78 | 124,400 | — | — |
| 2019-06-25 | $8.88 | $8.88 | 126,500 | — | — |
| 2019-06-24 | $8.93 | $8.93 | 113,100 | — | — |
| 2019-06-21 | $8.94 | $8.94 | 489,000 | — | — |
| 2019-06-20 | $9.04 | $9.04 | 116,400 | — | — |
| 2019-06-19 | $9.03 | $9.03 | 150,400 | — | — |
| 2019-06-18 | $9.13 | $9.13 | 384,200 | — | — |
| 2019-06-17 | $8.90 | $8.90 | 106,000 | — | — |
| 2019-06-14 | $8.96 | $8.96 | 172,300 | — | — |
| 2019-06-13 | $9.00 | $9.00 | 137,700 | — | — |
| 2019-06-12 | $8.92 | $8.92 | 71,300 | — | — |
| 2019-06-11 | $8.98 | $8.98 | 171,000 | — | — |
| 2019-06-10 | $8.99 | $8.99 | 98,600 | — | — |
| 2019-06-07 | $8.84 | $8.84 | 75,000 | — | — |
| 2019-06-06 | $9.01 | $9.01 | 131,300 | — | — |
| 2019-06-05 | $9.20 | $9.20 | 116,500 | — | — |
| 2019-06-04 | $9.35 | $9.35 | 177,100 | — | — |
| 2019-06-03 | $8.84 | $8.84 | 230,700 | — | — |
| 2019-05-31 | $8.90 | $8.90 | 153,200 | — | — |
| 2019-05-30 | $9.19 | $9.19 | 198,300 | — | — |
| 2019-05-29 | $9.30 | $9.30 | 195,000 | — | — |
| 2019-05-28 | $9.36 | $9.36 | 244,700 | — | — |
| 2019-05-24 | $9.49 | $9.49 | 127,200 | — | — |
| 2019-05-23 | $9.49 | $9.49 | 153,400 | — | — |
| 2019-05-22 | $9.73 | $9.73 | 149,600 | — | — |
| 2019-05-21 | $9.93 | $9.93 | 177,100 | — | — |
| 2019-05-20 | $9.75 | $9.75 | 149,600 | — | — |
| 2019-05-17 | $9.65 | $9.65 | 190,900 | — | — |
| 2019-05-16 | $9.84 | $9.84 | 87,500 | — | — |
| 2019-05-15 | $9.71 | $9.71 | 118,400 | — | — |
| 2019-05-14 | $9.83 | $9.83 | 140,300 | — | — |
| 2019-05-13 | $9.62 | $9.62 | 136,200 | — | — |
| 2019-05-10 | $10.07 | $10.07 | 81,700 | — | — |
| 2019-05-09 | $10.14 | $10.14 | 114,600 | — | — |
| 2019-05-08 | $10.07 | $10.07 | 154,600 | — | — |
| 2019-05-07 | $10.39 | $10.39 | 102,300 | — | — |
| 2019-05-06 | $10.46 | $10.46 | 154,100 | — | — |
| 2019-05-03 | $10.33 | $10.33 | 319,300 | — | — |
| 2019-05-02 | $10.37 | $10.37 | 177,700 | — | — |
| 2019-05-01 | $10.15 | $10.15 | 325,800 | — | — |
| 2019-04-30 | $10.21 | $10.21 | 256,300 | — | — |
| 2019-04-29 | $10.46 | $10.46 | 462,200 | — | — |
| 2019-04-26 | $10.35 | $10.35 | 446,900 | — | — |
| 2019-04-25 | $8.85 | $8.85 | 120,300 | — | — |
| 2019-04-24 | $8.86 | $8.86 | 121,800 | — | — |
| 2019-04-23 | $8.64 | $8.64 | 113,200 | — | — |
| 2019-04-22 | $8.25 | $8.25 | 78,400 | — | — |
| 2019-04-18 | $8.33 | $8.33 | 123,900 | — | — |
| 2019-04-17 | $8.51 | $8.51 | 124,300 | — | — |
| 2019-04-16 | $8.58 | $8.58 | 65,100 | — | — |
| 2019-04-15 | $8.50 | $8.50 | 76,800 | — | — |
| 2019-04-12 | $8.69 | $8.69 | 76,100 | — | — |
| 2019-04-11 | $8.56 | $8.56 | 45,000 | — | — |
| 2019-04-10 | $8.57 | $8.57 | 68,500 | — | — |
| 2019-04-09 | $8.48 | $8.48 | 117,600 | — | — |
| 2019-04-08 | $8.55 | $8.55 | 74,800 | — | — |
| 2019-04-05 | $8.60 | $8.60 | 92,100 | — | — |
| 2019-04-04 | $8.44 | $8.44 | 126,700 | — | — |
| 2019-04-03 | $8.34 | $8.34 | 350,100 | — | — |
| 2019-04-02 | $8.19 | $8.19 | 60,700 | — | — |
| 2019-04-01 | $8.31 | $8.31 | 229,800 | — | — |
| 2019-03-29 | $8.08 | $8.08 | 186,700 | — | — |
| 2019-03-28 | $8.17 | $8.17 | 79,600 | — | — |
| 2019-03-27 | $8.06 | $8.06 | 114,300 | — | — |
| 2019-03-26 | $8.05 | $8.05 | 114,400 | — | — |
| 2019-03-25 | $7.82 | $7.82 | 122,600 | — | — |
| 2019-03-22 | $7.76 | $7.76 | 234,200 | — | — |
| 2019-03-21 | $8.16 | $8.16 | 116,900 | — | — |
| 2019-03-20 | $8.22 | $8.22 | 108,500 | — | — |
| 2019-03-19 | $8.61 | $8.61 | 178,100 | — | — |
| 2019-03-18 | $8.74 | $8.74 | 99,200 | — | — |
| 2019-03-15 | $8.80 | $8.80 | 283,800 | — | — |
| 2019-03-14 | $8.84 | $8.84 | 67,200 | — | — |
| 2019-03-13 | $8.76 | $8.76 | 92,300 | — | — |
| 2019-03-12 | $8.60 | $8.60 | 76,700 | — | — |
| 2019-03-11 | $8.75 | $8.75 | 69,200 | — | — |
| 2019-03-08 | $8.66 | $8.66 | 72,900 | — | — |
| 2019-03-07 | $8.61 | $8.61 | 113,100 | — | — |
| 2019-03-06 | $8.95 | $8.95 | 162,600 | — | — |
| 2019-03-05 | $9.43 | $9.43 | 176,200 | — | — |
| 2019-03-04 | $9.44 | $9.44 | 181,300 | — | — |
| 2019-03-01 | $9.28 | $9.28 | 121,400 | — | — |
| 2019-02-28 | $9.07 | $9.07 | 151,700 | — | — |
| 2019-02-27 | $9.12 | $9.12 | 76,000 | — | — |
| 2019-02-26 | $9.17 | $9.17 | 122,900 | — | — |
| 2019-02-25 | $9.40 | $9.40 | 114,000 | — | — |
| 2019-02-22 | $9.39 | $9.39 | 85,400 | — | — |
| 2019-02-21 | $9.20 | $9.20 | 67,100 | — | — |
| 2019-02-20 | $9.13 | $9.13 | 96,900 | — | — |
| 2019-02-19 | $9.08 | $9.08 | 152,700 | — | — |
| 2019-02-15 | $8.73 | $8.73 | 142,400 | — | — |
| 2019-02-14 | $8.61 | $8.61 | 99,500 | — | — |
| 2019-02-13 | $8.61 | $8.61 | 102,100 | — | — |
| 2019-02-12 | $8.57 | $8.57 | 107,900 | — | — |
| 2019-02-11 | $8.53 | $8.53 | 86,300 | — | — |
| 2019-02-08 | $8.57 | $8.57 | 157,200 | — | — |
| 2019-02-07 | $8.70 | $8.70 | 65,100 | — | — |
| 2019-02-06 | $8.75 | $8.75 | 112,000 | — | — |
| 2019-02-05 | $8.71 | $8.71 | 150,400 | — | — |
| 2019-02-04 | $8.63 | $8.63 | 147,100 | — | — |
| 2019-02-01 | $8.62 | $8.62 | 85,700 | — | — |
| 2019-01-31 | $8.48 | $8.48 | 163,000 | — | — |
| 2019-01-30 | $8.54 | $8.54 | 422,200 | — | — |
| 2019-01-29 | $8.52 | $8.52 | 184,300 | — | — |
| 2019-01-28 | $8.55 | $8.55 | 145,200 | — | — |
| 2019-01-25 | $8.74 | $8.74 | 302,800 | — | — |
| 2019-01-24 | $8.93 | $8.93 | 154,400 | — | — |
| 2019-01-23 | $8.60 | $8.60 | 126,100 | — | — |
| 2019-01-22 | $8.67 | $8.67 | 190,000 | — | — |
| 2019-01-18 | $8.55 | $8.55 | 126,700 | — | — |
| 2019-01-17 | $8.54 | $8.54 | 109,200 | — | — |
| 2019-01-16 | $8.56 | $8.56 | 114,800 | — | — |
| 2019-01-15 | $8.42 | $8.42 | 114,900 | — | — |
| 2019-01-14 | $8.35 | $8.35 | 119,600 | — | — |
| 2019-01-11 | $8.48 | $8.48 | 158,500 | — | — |
| 2019-01-10 | $8.53 | $8.53 | 103,800 | — | — |
| 2019-01-09 | $8.72 | $8.72 | 149,600 | — | — |
| 2019-01-08 | $8.56 | $8.56 | 132,500 | — | — |
| 2019-01-07 | $8.53 | $8.53 | 278,700 | — | — |
| 2019-01-04 | $8.45 | $8.45 | 193,900 | — | — |
| 2019-01-03 | $8.11 | $8.11 | 328,200 | — | — |
| 2019-01-02 | $8.24 | $8.24 | 259,800 | — | — |