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
- 2010-11-15 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 | $9.45 | $9.45 | 411,300 | — | — |
| 2019-12-30 | $9.50 | $9.50 | 824,800 | — | — |
| 2019-12-27 | $8.91 | $8.91 | 294,300 | — | — |
| 2019-12-26 | $8.74 | $8.74 | 276,600 | — | — |
| 2019-12-24 | $8.77 | $8.77 | 122,100 | — | — |
| 2019-12-23 | $8.83 | $8.83 | 252,400 | — | — |
| 2019-12-20 | $8.88 | $8.88 | 483,600 | — | — |
| 2019-12-19 | $8.87 | $8.87 | 291,500 | — | — |
| 2019-12-18 | $8.95 | $8.95 | 299,900 | — | — |
| 2019-12-17 | $8.93 | $8.93 | 255,900 | — | — |
| 2019-12-16 | $8.76 | $8.76 | 420,800 | — | — |
| 2019-12-13 | $8.79 | $8.79 | 395,100 | — | — |
| 2019-12-12 | $9.08 | $9.08 | 329,600 | — | — |
| 2019-12-11 | $8.85 | $8.85 | 147,700 | — | — |
| 2019-12-10 | $8.91 | $8.91 | 266,400 | — | — |
| 2019-12-09 | $8.74 | $8.74 | 194,900 | — | — |
| 2019-12-06 | $8.82 | $8.82 | 351,600 | — | — |
| 2019-12-05 | $8.56 | $8.56 | 261,800 | — | — |
| 2019-12-04 | $8.62 | $8.62 | 716,300 | — | — |
| 2019-12-03 | $8.20 | $8.20 | 260,400 | — | — |
| 2019-12-02 | $8.19 | $8.19 | 226,600 | — | — |
| 2019-11-29 | $8.34 | $8.34 | 81,700 | — | — |
| 2019-11-27 | $8.40 | $8.40 | 221,000 | — | — |
| 2019-11-26 | $8.42 | $8.42 | 321,500 | — | — |
| 2019-11-25 | $8.22 | $8.22 | 641,600 | — | — |
| 2019-11-22 | $8.27 | $8.27 | 560,000 | — | — |
| 2019-11-21 | $8.59 | $8.59 | 438,600 | — | — |
| 2019-11-20 | $8.81 | $8.81 | 565,300 | — | — |
| 2019-11-19 | $8.80 | $8.80 | 407,900 | — | — |
| 2019-11-18 | $8.79 | $8.79 | 295,700 | — | — |
| 2019-11-15 | $8.67 | $8.67 | 455,100 | — | — |
| 2019-11-14 | $8.83 | $8.83 | 459,800 | — | — |
| 2019-11-13 | $8.78 | $8.78 | 440,900 | — | — |
| 2019-11-12 | $8.84 | $8.84 | 459,500 | — | — |
| 2019-11-11 | $8.92 | $8.92 | 573,000 | — | — |
| 2019-11-08 | $8.66 | $8.66 | 1,472,400 | — | — |
| 2019-11-07 | $10.00 | $10.00 | 609,400 | — | — |
| 2019-11-06 | $9.97 | $9.97 | 419,700 | — | — |
| 2019-11-05 | $10.71 | $10.71 | 288,700 | — | — |
| 2019-11-04 | $11.11 | $11.11 | 185,500 | — | — |
| 2019-11-01 | $11.03 | $11.03 | 231,100 | — | — |
| 2019-10-31 | $10.88 | $10.88 | 221,700 | — | — |
| 2019-10-30 | $10.56 | $10.56 | 677,600 | — | — |
| 2019-10-29 | $11.22 | $11.22 | 358,400 | — | — |
| 2019-10-28 | $11.05 | $11.05 | 350,400 | — | — |
| 2019-10-25 | $11.34 | $11.34 | 302,900 | — | — |
| 2019-10-24 | $11.18 | $11.18 | 439,900 | — | — |
| 2019-10-23 | $11.27 | $11.27 | 354,300 | — | — |
| 2019-10-22 | $11.16 | $11.16 | 313,900 | — | — |
| 2019-10-21 | $11.70 | $11.70 | 340,800 | — | — |
| 2019-10-18 | $11.64 | $11.64 | 283,100 | — | — |
| 2019-10-17 | $12.03 | $12.03 | 507,500 | — | — |
| 2019-10-16 | $12.15 | $12.15 | 635,100 | — | — |
| 2019-10-15 | $12.11 | $12.11 | 671,100 | — | — |
| 2019-10-14 | $11.38 | $11.38 | 405,800 | — | — |
| 2019-10-11 | $11.51 | $11.51 | 1,090,100 | — | — |
| 2019-10-10 | $11.15 | $11.15 | 441,500 | — | — |
| 2019-10-09 | $11.30 | $11.30 | 307,800 | — | — |
| 2019-10-08 | $11.07 | $11.07 | 467,400 | — | — |
| 2019-10-07 | $11.58 | $11.58 | 623,600 | — | — |
| 2019-10-04 | $11.31 | $11.31 | 708,900 | — | — |
| 2019-10-03 | $10.89 | $10.89 | 406,800 | — | — |
| 2019-10-02 | $10.50 | $10.50 | 649,300 | — | — |
| 2019-10-01 | $11.47 | $11.47 | 730,800 | — | — |
| 2019-09-30 | $11.67 | $11.67 | 1,448,300 | — | — |
| 2019-09-27 | $11.28 | $11.28 | 1,392,400 | — | — |
| 2019-09-26 | $10.55 | $10.55 | 997,300 | — | — |
| 2019-09-25 | $10.03 | $10.03 | 981,800 | — | — |
| 2019-09-24 | $9.27 | $9.27 | 509,900 | — | — |
| 2019-09-23 | $9.61 | $9.61 | 731,600 | — | — |
| 2019-09-20 | $9.98 | $9.98 | 848,400 | — | — |
| 2019-09-19 | $10.65 | $10.65 | 748,500 | — | — |
| 2019-09-18 | $10.56 | $10.56 | 647,500 | — | — |
| 2019-09-17 | $10.95 | $10.95 | 767,300 | — | — |
| 2019-09-16 | $10.90 | $10.90 | 1,037,700 | — | — |
| 2019-09-13 | $9.85 | $9.85 | 555,300 | — | — |
| 2019-09-12 | $9.70 | $9.70 | 351,900 | — | — |
| 2019-09-11 | $9.67 | $9.67 | 315,500 | — | — |
| 2019-09-10 | $9.80 | $9.80 | 669,300 | — | — |
| 2019-09-09 | $9.04 | $9.04 | 535,100 | — | — |
| 2019-09-06 | $8.79 | $8.79 | 406,700 | — | — |
| 2019-09-05 | $9.00 | $9.00 | 417,600 | — | — |
| 2019-09-04 | $8.81 | $8.81 | 644,700 | — | — |
| 2019-09-03 | $8.73 | $8.73 | 354,900 | — | — |
| 2019-08-30 | $9.03 | $9.03 | 603,900 | — | — |
| 2019-08-29 | $8.66 | $8.66 | 593,700 | — | — |
| 2019-08-28 | $8.79 | $8.79 | 345,900 | — | — |
| 2019-08-27 | $8.63 | $8.63 | 400,700 | — | — |
| 2019-08-26 | $9.17 | $9.17 | 211,200 | — | — |
| 2019-08-23 | $9.17 | $9.17 | 493,400 | — | — |
| 2019-08-22 | $9.87 | $9.87 | 426,300 | — | — |
| 2019-08-21 | $9.96 | $9.96 | 418,800 | — | — |
| 2019-08-20 | $9.61 | $9.61 | 533,100 | — | — |
| 2019-08-19 | $9.27 | $9.27 | 280,300 | — | — |
| 2019-08-16 | $9.16 | $9.16 | 307,900 | — | — |
| 2019-08-15 | $9.15 | $9.15 | 319,100 | — | — |
| 2019-08-14 | $9.01 | $9.01 | 388,500 | — | — |
| 2019-08-13 | $9.37 | $9.37 | 489,100 | — | — |
| 2019-08-12 | $9.10 | $9.10 | 964,500 | — | — |
| 2019-08-09 | $8.88 | $8.88 | 1,871,500 | — | — |
| 2019-08-08 | $10.38 | $10.38 | 1,340,600 | — | — |
| 2019-08-07 | $9.73 | $9.73 | 367,000 | — | — |
| 2019-08-06 | $9.68 | $9.68 | 429,300 | — | — |
| 2019-08-05 | $9.67 | $9.67 | 550,700 | — | — |
| 2019-08-02 | $10.16 | $10.16 | 485,400 | — | — |
| 2019-08-01 | $10.40 | $10.40 | 1,026,900 | — | — |
| 2019-07-31 | $10.39 | $10.39 | 502,800 | — | — |
| 2019-07-30 | $10.22 | $10.22 | 202,300 | — | — |
| 2019-07-29 | $10.25 | $10.25 | 432,800 | — | — |
| 2019-07-26 | $10.09 | $10.09 | 700,700 | — | — |
| 2019-07-25 | $10.06 | $10.06 | 820,400 | — | — |
| 2019-07-24 | $10.45 | $10.45 | 1,081,900 | — | — |
| 2019-07-23 | $9.67 | $9.67 | 538,500 | — | — |
| 2019-07-22 | $9.78 | $9.78 | 502,700 | — | — |
| 2019-07-19 | $10.00 | $10.00 | 621,900 | — | — |
| 2019-07-18 | $10.37 | $10.37 | 344,300 | — | — |
| 2019-07-17 | $10.67 | $10.67 | 318,500 | — | — |
| 2019-07-16 | $10.43 | $10.43 | 371,600 | — | — |
| 2019-07-15 | $10.59 | $10.59 | 414,300 | — | — |
| 2019-07-12 | $10.42 | $10.42 | 307,200 | — | — |
| 2019-07-11 | $10.42 | $10.42 | 309,300 | — | — |
| 2019-07-10 | $10.32 | $10.32 | 456,300 | — | — |
| 2019-07-09 | $10.42 | $10.42 | 366,500 | — | — |
| 2019-07-08 | $10.47 | $10.47 | 525,500 | — | — |
| 2019-07-05 | $10.84 | $10.84 | 321,300 | — | — |
| 2019-07-03 | $10.96 | $10.96 | 391,200 | — | — |
| 2019-07-02 | $11.26 | $11.26 | 549,100 | — | — |
| 2019-07-01 | $11.61 | $11.61 | 742,200 | — | — |
| 2019-06-28 | $11.56 | $11.56 | 1,414,700 | — | — |
| 2019-06-27 | $11.49 | $11.49 | 695,300 | — | — |
| 2019-06-26 | $11.11 | $11.11 | 803,300 | — | — |
| 2019-06-25 | $11.10 | $11.10 | 291,300 | — | — |
| 2019-06-24 | $11.27 | $11.27 | 566,000 | — | — |
| 2019-06-21 | $11.49 | $11.49 | 733,000 | — | — |
| 2019-06-20 | $11.31 | $11.31 | 882,000 | — | — |
| 2019-06-19 | $11.44 | $11.44 | 914,300 | — | — |
| 2019-06-18 | $11.11 | $11.11 | 774,300 | — | — |
| 2019-06-17 | $10.91 | $10.91 | 575,800 | — | — |
| 2019-06-14 | $10.32 | $10.32 | 417,300 | — | — |
| 2019-06-13 | $10.50 | $10.50 | 752,000 | — | — |
| 2019-06-12 | $10.19 | $10.19 | 843,000 | — | — |
| 2019-06-11 | $10.24 | $10.24 | 1,873,300 | — | — |
| 2019-06-10 | $9.30 | $9.30 | 722,400 | — | — |
| 2019-06-07 | $9.67 | $9.67 | 390,200 | — | — |
| 2019-06-06 | $9.72 | $9.72 | 619,600 | — | — |
| 2019-06-05 | $9.97 | $9.97 | 1,437,600 | — | — |
| 2019-06-04 | $9.00 | $9.00 | 883,000 | — | — |
| 2019-06-03 | $8.34 | $8.34 | 454,300 | — | — |
| 2019-05-31 | $8.32 | $8.32 | 394,100 | — | — |
| 2019-05-30 | $8.68 | $8.68 | 456,200 | — | — |
| 2019-05-29 | $9.17 | $9.17 | 1,072,100 | — | — |
| 2019-05-28 | $8.94 | $8.94 | 867,800 | — | — |
| 2019-05-24 | $8.53 | $8.53 | 457,900 | — | — |
| 2019-05-23 | $8.65 | $8.65 | 508,500 | — | — |
| 2019-05-22 | $9.02 | $9.02 | 491,700 | — | — |
| 2019-05-21 | $8.91 | $8.91 | 998,800 | — | — |
| 2019-05-20 | $9.33 | $9.33 | 624,800 | — | — |
| 2019-05-17 | $9.48 | $9.48 | 511,900 | — | — |
| 2019-05-16 | $9.61 | $9.61 | 724,800 | — | — |
| 2019-05-15 | $9.32 | $9.32 | 640,700 | — | — |
| 2019-05-14 | $9.55 | $9.55 | 564,500 | — | — |
| 2019-05-13 | $9.31 | $9.31 | 988,600 | — | — |
| 2019-05-10 | $10.28 | $10.28 | 748,700 | — | — |
| 2019-05-09 | $10.62 | $10.62 | 1,445,900 | — | — |
| 2019-05-08 | $10.81 | $10.81 | 1,151,800 | — | — |
| 2019-05-07 | $10.70 | $10.70 | 584,100 | — | — |
| 2019-05-06 | $10.99 | $10.99 | 377,100 | — | — |
| 2019-05-03 | $11.17 | $11.17 | 647,600 | — | — |
| 2019-05-02 | $10.91 | $10.91 | 699,800 | — | — |
| 2019-05-01 | $10.64 | $10.64 | 505,500 | — | — |
| 2019-04-30 | $10.24 | $10.24 | 721,800 | — | — |
| 2019-04-29 | $10.76 | $10.76 | 469,900 | — | — |
| 2019-04-26 | $10.70 | $10.70 | 412,800 | — | — |
| 2019-04-25 | $10.82 | $10.82 | 668,900 | — | — |
| 2019-04-24 | $11.18 | $11.18 | 698,800 | — | — |
| 2019-04-23 | $11.03 | $11.03 | 563,300 | — | — |
| 2019-04-22 | $11.05 | $11.05 | 1,209,200 | — | — |
| 2019-04-18 | $11.56 | $11.56 | 467,200 | — | — |
| 2019-04-17 | $11.75 | $11.75 | 546,300 | — | — |
| 2019-04-16 | $12.11 | $12.11 | 443,500 | — | — |
| 2019-04-15 | $11.99 | $11.99 | 507,600 | — | — |
| 2019-04-12 | $12.20 | $12.20 | 506,800 | — | — |
| 2019-04-11 | $11.86 | $11.86 | 904,600 | — | — |
| 2019-04-10 | $12.47 | $12.47 | 921,400 | — | — |
| 2019-04-09 | $12.01 | $12.01 | 467,800 | — | — |
| 2019-04-08 | $11.86 | $11.86 | 473,400 | — | — |
| 2019-04-05 | $12.00 | $12.00 | 509,500 | — | — |
| 2019-04-04 | $11.73 | $11.73 | 889,900 | — | — |
| 2019-04-03 | $12.38 | $12.38 | 946,500 | — | — |
| 2019-04-02 | $12.53 | $12.53 | 1,025,600 | — | — |
| 2019-04-01 | $12.10 | $12.10 | 1,055,900 | — | — |
| 2019-03-29 | $11.36 | $11.36 | 642,600 | — | — |
| 2019-03-28 | $11.67 | $11.67 | 777,800 | — | — |
| 2019-03-27 | $11.22 | $11.22 | 1,008,500 | — | — |
| 2019-03-26 | $10.73 | $10.73 | 1,175,000 | — | — |
| 2019-03-25 | $11.34 | $11.34 | 729,000 | — | — |
| 2019-03-22 | $11.25 | $11.25 | 1,470,600 | — | — |
| 2019-03-21 | $12.00 | $12.00 | 833,600 | — | — |
| 2019-03-20 | $12.03 | $12.03 | 1,491,900 | — | — |
| 2019-03-19 | $12.43 | $12.43 | 1,108,000 | — | — |
| 2019-03-18 | $12.46 | $12.46 | 2,837,200 | — | — |
| 2019-03-15 | $13.32 | $13.32 | 4,313,200 | — | — |
| 2019-03-14 | $16.25 | $16.25 | 2,820,700 | — | — |
| 2019-03-13 | $15.94 | $15.94 | 1,152,700 | — | — |
| 2019-03-12 | $15.53 | $15.53 | 1,168,400 | — | — |
| 2019-03-11 | $15.99 | $15.99 | 989,900 | — | — |
| 2019-03-08 | $15.44 | $15.44 | 723,800 | — | — |
| 2019-03-07 | $15.49 | $15.49 | 731,600 | — | — |
| 2019-03-06 | $15.85 | $15.85 | 1,234,400 | — | — |
| 2019-03-05 | $16.03 | $16.03 | 1,232,600 | — | — |
| 2019-03-04 | $15.96 | $15.96 | 1,051,000 | — | — |
| 2019-03-01 | $15.08 | $15.08 | 1,155,300 | — | — |
| 2019-02-28 | $15.39 | $15.39 | 1,042,500 | — | — |
| 2019-02-27 | $16.07 | $16.07 | 860,400 | — | — |
| 2019-02-26 | $16.20 | $16.20 | 726,000 | — | — |
| 2019-02-25 | $16.20 | $16.20 | 1,380,700 | — | — |
| 2019-02-22 | $15.46 | $15.46 | 1,375,100 | — | — |
| 2019-02-21 | $15.88 | $15.88 | 1,137,200 | — | — |
| 2019-02-20 | $15.80 | $15.80 | 2,272,900 | — | — |
| 2019-02-19 | $16.79 | $16.79 | 2,390,400 | — | — |
| 2019-02-15 | $17.51 | $17.51 | 1,558,100 | — | — |
| 2019-02-14 | $17.81 | $17.81 | 3,309,500 | — | — |
| 2019-02-13 | $16.99 | $16.99 | 908,400 | — | — |
| 2019-02-12 | $17.00 | $17.00 | 1,794,700 | — | — |
| 2019-02-11 | $15.75 | $15.75 | 705,800 | — | — |
| 2019-02-08 | $15.98 | $15.98 | 1,100,700 | — | — |
| 2019-02-07 | $15.85 | $15.85 | 3,579,300 | — | — |
| 2019-02-06 | $16.02 | $16.02 | 807,000 | — | — |
| 2019-02-05 | $16.60 | $16.60 | 991,700 | — | — |
| 2019-02-04 | $15.51 | $15.51 | 701,900 | — | — |
| 2019-02-01 | $15.22 | $15.22 | 471,300 | — | — |
| 2019-01-31 | $14.89 | $14.89 | 605,600 | — | — |
| 2019-01-30 | $14.52 | $14.52 | 490,200 | — | — |
| 2019-01-29 | $14.18 | $14.18 | 610,700 | — | — |
| 2019-01-28 | $14.62 | $14.62 | 566,600 | — | — |
| 2019-01-25 | $15.22 | $15.22 | 694,000 | — | — |
| 2019-01-24 | $15.08 | $15.08 | 457,000 | — | — |
| 2019-01-23 | $15.19 | $15.19 | 784,800 | — | — |
| 2019-01-22 | $15.07 | $15.07 | 1,847,700 | — | — |
| 2019-01-18 | $16.76 | $16.76 | 2,821,900 | — | — |
| 2019-01-17 | $15.40 | $15.40 | 388,300 | — | — |
| 2019-01-16 | $15.47 | $15.47 | 593,100 | — | — |
| 2019-01-15 | $15.97 | $15.97 | 405,100 | — | — |
| 2019-01-14 | $16.17 | $16.17 | 247,600 | — | — |
| 2019-01-11 | $16.23 | $16.23 | 452,100 | — | — |
| 2019-01-10 | $16.46 | $16.46 | 383,300 | — | — |
| 2019-01-09 | $16.36 | $16.36 | 544,400 | — | — |
| 2019-01-08 | $15.79 | $15.79 | 521,500 | — | — |
| 2019-01-07 | $15.82 | $15.82 | 638,200 | — | — |
| 2019-01-04 | $15.45 | $15.45 | 583,800 | — | — |
| 2019-01-03 | $14.35 | $14.35 | 348,000 | — | — |
| 2019-01-02 | $15.08 | $15.08 | 687,900 | — | — |