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
- 2012-03-23 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 | $14.17 | $14.17 | 3,749,200 | — | — |
| 2019-12-30 | $14.47 | $14.47 | 2,182,900 | — | — |
| 2019-12-27 | $14.52 | $14.52 | 2,558,100 | — | — |
| 2019-12-26 | $14.59 | $14.59 | 1,726,800 | — | — |
| 2019-12-24 | $14.61 | $14.61 | 1,645,400 | — | — |
| 2019-12-23 | $14.44 | $14.44 | 6,498,300 | — | — |
| 2019-12-20 | $14.46 | $14.46 | 7,615,400 | — | — |
| 2019-12-19 | $13.91 | $13.91 | 5,651,800 | — | — |
| 2019-12-18 | $14.20 | $14.20 | 6,007,700 | — | — |
| 2019-12-17 | $14.34 | $14.34 | 5,203,300 | — | — |
| 2019-12-16 | $13.85 | $13.85 | 10,218,100 | — | — |
| 2019-12-13 | $13.63 | $13.63 | 4,950,600 | — | — |
| 2019-12-12 | $13.57 | $13.57 | 2,912,800 | — | — |
| 2019-12-11 | $13.74 | $13.74 | 3,480,900 | — | — |
| 2019-12-10 | $13.76 | $13.76 | 4,734,700 | — | — |
| 2019-12-09 | $13.30 | $13.30 | 5,475,300 | — | — |
| 2019-12-06 | $13.44 | $13.44 | 6,699,000 | — | — |
| 2019-12-05 | $13.14 | $13.14 | 5,188,500 | — | — |
| 2019-12-04 | $12.84 | $12.84 | 6,117,900 | — | — |
| 2019-12-03 | $13.06 | $13.06 | 10,650,000 | — | — |
| 2019-12-02 | $12.85 | $12.85 | 6,965,900 | — | — |
| 2019-11-29 | $12.78 | $12.78 | 4,170,600 | — | — |
| 2019-11-27 | $13.08 | $13.08 | 8,289,500 | — | — |
| 2019-11-26 | $12.67 | $12.67 | 5,603,500 | — | — |
| 2019-11-25 | $12.66 | $12.66 | 5,525,600 | — | — |
| 2019-11-22 | $12.18 | $12.18 | 2,845,300 | — | — |
| 2019-11-21 | $12.12 | $12.12 | 3,387,400 | — | — |
| 2019-11-20 | $12.27 | $12.27 | 4,924,800 | — | — |
| 2019-11-19 | $12.26 | $12.26 | 3,552,900 | — | — |
| 2019-11-18 | $12.21 | $12.21 | 4,062,500 | — | — |
| 2019-11-15 | $12.50 | $12.50 | 13,317,300 | — | — |
| 2019-11-14 | $12.05 | $12.05 | 7,155,900 | — | — |
| 2019-11-13 | $11.40 | $11.40 | 13,614,200 | — | — |
| 2019-11-12 | $12.02 | $12.02 | 6,434,500 | — | — |
| 2019-11-11 | $12.07 | $12.07 | 4,433,700 | — | — |
| 2019-11-08 | $11.88 | $11.88 | 2,971,500 | — | — |
| 2019-11-07 | $11.94 | $11.94 | 5,684,600 | — | — |
| 2019-11-06 | $11.71 | $11.71 | 3,397,600 | — | — |
| 2019-11-05 | $11.60 | $11.60 | 6,423,300 | — | — |
| 2019-11-04 | $11.66 | $11.66 | 7,996,400 | — | — |
| 2019-11-01 | $11.42 | $11.42 | 4,022,900 | — | — |
| 2019-10-31 | $11.54 | $11.54 | 6,456,600 | — | — |
| 2019-10-30 | $11.96 | $11.96 | 5,750,000 | — | — |
| 2019-10-29 | $11.66 | $11.66 | 5,081,500 | — | — |
| 2019-10-28 | $11.69 | $11.69 | 7,679,300 | — | — |
| 2019-10-25 | $11.47 | $11.47 | 14,776,700 | — | — |
| 2019-10-24 | $10.04 | $10.04 | 4,267,800 | — | — |
| 2019-10-23 | $9.76 | $9.76 | 2,781,100 | — | — |
| 2019-10-22 | $9.65 | $9.65 | 3,483,500 | — | — |
| 2019-10-21 | $9.76 | $9.76 | 2,849,400 | — | — |
| 2019-10-18 | $9.43 | $9.43 | 3,679,500 | — | — |
| 2019-10-17 | $9.74 | $9.74 | 3,566,000 | — | — |
| 2019-10-16 | $9.54 | $9.54 | 7,112,400 | — | — |
| 2019-10-15 | $9.11 | $9.11 | 2,920,100 | — | — |
| 2019-10-14 | $9.04 | $9.04 | 2,205,300 | — | — |
| 2019-10-11 | $9.02 | $9.02 | 3,970,800 | — | — |
| 2019-10-10 | $8.80 | $8.80 | 2,981,300 | — | — |
| 2019-10-09 | $8.67 | $8.67 | 3,515,200 | — | — |
| 2019-10-08 | $8.71 | $8.71 | 3,717,000 | — | — |
| 2019-10-07 | $9.06 | $9.06 | 3,249,200 | — | — |
| 2019-10-04 | $9.17 | $9.17 | 2,291,600 | — | — |
| 2019-10-03 | $9.13 | $9.13 | 7,049,500 | — | — |
| 2019-10-02 | $8.99 | $8.99 | 3,657,500 | — | — |
| 2019-10-01 | $8.90 | $8.90 | 4,626,700 | — | — |
| 2019-09-30 | $8.92 | $8.92 | 3,420,400 | — | — |
| 2019-09-27 | $8.94 | $8.94 | 7,109,800 | — | — |
| 2019-09-26 | $9.29 | $9.29 | 3,390,600 | — | — |
| 2019-09-25 | $9.27 | $9.27 | 2,336,400 | — | — |
| 2019-09-24 | $9.20 | $9.20 | 4,989,800 | — | — |
| 2019-09-23 | $9.43 | $9.43 | 5,112,500 | — | — |
| 2019-09-20 | $9.75 | $9.75 | 5,598,600 | — | — |
| 2019-09-19 | $9.81 | $9.81 | 6,177,400 | — | — |
| 2019-09-18 | $9.57 | $9.57 | 4,153,800 | — | — |
| 2019-09-17 | $9.64 | $9.64 | 8,090,600 | — | — |
| 2019-09-16 | $9.45 | $9.45 | 4,215,400 | — | — |
| 2019-09-13 | $9.68 | $9.68 | 4,985,800 | — | — |
| 2019-09-12 | $9.67 | $9.67 | 8,072,200 | — | — |
| 2019-09-11 | $9.53 | $9.53 | 6,923,200 | — | — |
| 2019-09-10 | $9.20 | $9.20 | 7,568,600 | — | — |
| 2019-09-09 | $8.95 | $8.95 | 5,843,300 | — | — |
| 2019-09-06 | $8.59 | $8.59 | 3,753,900 | — | — |
| 2019-09-05 | $8.56 | $8.56 | 5,296,200 | — | — |
| 2019-09-04 | $8.41 | $8.41 | 9,648,300 | — | — |
| 2019-09-03 | $8.12 | $8.12 | 4,134,500 | — | — |
| 2019-08-30 | $8.37 | $8.37 | 8,508,900 | — | — |
| 2019-08-29 | $8.37 | $8.37 | 6,399,300 | — | — |
| 2019-08-28 | $8.13 | $8.13 | 12,194,900 | — | — |
| 2019-08-27 | $7.90 | $7.90 | 7,432,000 | — | — |
| 2019-08-26 | $7.81 | $7.81 | 6,138,300 | — | — |
| 2019-08-23 | $7.85 | $7.85 | 9,371,300 | — | — |
| 2019-08-22 | $8.02 | $8.02 | 10,368,000 | — | — |
| 2019-08-21 | $8.46 | $8.46 | 12,950,700 | — | — |
| 2019-08-20 | $8.61 | $8.61 | 12,329,700 | — | — |
| 2019-08-19 | $8.33 | $8.33 | 17,726,900 | — | — |
| 2019-08-16 | $7.91 | $7.91 | 14,431,600 | — | — |
| 2019-08-15 | $7.20 | $7.20 | 23,703,800 | — | — |
| 2019-08-14 | $6.26 | $6.26 | 6,048,800 | — | — |
| 2019-08-13 | $6.57 | $6.57 | 8,855,000 | — | — |
| 2019-08-12 | $6.34 | $6.34 | 5,294,700 | — | — |
| 2019-08-09 | $6.49 | $6.49 | 5,388,700 | — | — |
| 2019-08-08 | $6.75 | $6.75 | 5,171,500 | — | — |
| 2019-08-07 | $6.66 | $6.66 | 6,983,500 | — | — |
| 2019-08-06 | $6.70 | $6.70 | 9,073,000 | — | — |
| 2019-08-05 | $6.60 | $6.60 | 10,551,000 | — | — |
| 2019-08-02 | $7.20 | $7.20 | 4,202,400 | — | — |
| 2019-08-01 | $7.32 | $7.32 | 3,802,900 | — | — |
| 2019-07-31 | $7.60 | $7.60 | 3,452,400 | — | — |
| 2019-07-30 | $7.70 | $7.70 | 2,425,500 | — | — |
| 2019-07-29 | $7.94 | $7.94 | 2,536,300 | — | — |
| 2019-07-26 | $7.93 | $7.93 | 3,415,900 | — | — |
| 2019-07-25 | $7.87 | $7.87 | 3,438,600 | — | — |
| 2019-07-24 | $7.93 | $7.93 | 5,239,300 | — | — |
| 2019-07-23 | $7.56 | $7.56 | 4,454,600 | — | — |
| 2019-07-22 | $7.41 | $7.41 | 5,079,200 | — | — |
| 2019-07-19 | $7.51 | $7.51 | 5,353,900 | — | — |
| 2019-07-18 | $7.50 | $7.50 | 7,638,900 | — | — |
| 2019-07-17 | $7.67 | $7.67 | 3,918,200 | — | — |
| 2019-07-16 | $7.85 | $7.85 | 10,058,000 | — | — |
| 2019-07-15 | $7.81 | $7.81 | 7,070,600 | — | — |
| 2019-07-12 | $7.73 | $7.73 | 4,196,100 | — | — |
| 2019-07-11 | $7.70 | $7.70 | 6,583,300 | — | — |
| 2019-07-10 | $7.88 | $7.88 | 9,774,100 | — | — |
| 2019-07-09 | $8.52 | $8.52 | 5,237,400 | — | — |
| 2019-07-08 | $8.42 | $8.42 | 3,838,300 | — | — |
| 2019-07-05 | $8.69 | $8.69 | 2,487,700 | — | — |
| 2019-07-03 | $8.66 | $8.66 | 3,536,800 | — | — |
| 2019-07-02 | $8.82 | $8.82 | 5,406,700 | — | — |
| 2019-07-01 | $8.86 | $8.86 | 7,488,200 | — | — |
| 2019-06-28 | $8.63 | $8.63 | 5,179,700 | — | — |
| 2019-06-27 | $8.46 | $8.46 | 5,649,300 | — | — |
| 2019-06-26 | $8.31 | $8.31 | 6,027,300 | — | — |
| 2019-06-25 | $7.93 | $7.93 | 3,954,100 | — | — |
| 2019-06-24 | $7.92 | $7.92 | 3,772,200 | — | — |
| 2019-06-21 | $8.02 | $8.02 | 5,808,500 | — | — |
| 2019-06-20 | $8.38 | $8.38 | 7,942,200 | — | — |
| 2019-06-19 | $8.20 | $8.20 | 3,287,100 | — | — |
| 2019-06-18 | $8.19 | $8.19 | 7,770,800 | — | — |
| 2019-06-17 | $7.87 | $7.87 | 3,924,200 | — | — |
| 2019-06-14 | $7.69 | $7.69 | 8,103,700 | — | — |
| 2019-06-13 | $7.80 | $7.80 | 4,514,800 | — | — |
| 2019-06-12 | $7.72 | $7.72 | 3,559,400 | — | — |
| 2019-06-11 | $7.74 | $7.74 | 7,059,400 | — | — |
| 2019-06-10 | $7.50 | $7.50 | 4,820,800 | — | — |
| 2019-06-07 | $7.23 | $7.23 | 5,043,500 | — | — |
| 2019-06-06 | $7.01 | $7.01 | 7,532,700 | — | — |
| 2019-06-05 | $7.28 | $7.28 | 8,123,400 | — | — |
| 2019-06-04 | $7.75 | $7.75 | 4,964,200 | — | — |
| 2019-06-03 | $7.57 | $7.57 | 5,430,600 | — | — |
| 2019-05-31 | $7.54 | $7.54 | 5,084,200 | — | — |
| 2019-05-30 | $7.85 | $7.85 | 4,300,200 | — | — |
| 2019-05-29 | $7.68 | $7.68 | 7,198,800 | — | — |
| 2019-05-28 | $7.66 | $7.66 | 7,808,100 | — | — |
| 2019-05-24 | $7.65 | $7.65 | 11,474,300 | — | — |
| 2019-05-23 | $7.50 | $7.50 | 13,428,600 | — | — |
| 2019-05-22 | $7.27 | $7.27 | 8,253,000 | — | — |
| 2019-05-21 | $7.66 | $7.66 | 7,151,500 | — | — |
| 2019-05-20 | $7.58 | $7.58 | 12,565,100 | — | — |
| 2019-05-17 | $8.22 | $8.22 | 11,299,900 | — | — |
| 2019-05-16 | $8.45 | $8.45 | 6,351,200 | — | — |
| 2019-05-15 | $8.33 | $8.33 | 7,229,100 | — | — |
| 2019-05-14 | $8.17 | $8.17 | 4,128,700 | — | — |
| 2019-05-13 | $7.70 | $7.70 | 14,027,500 | — | — |
| 2019-05-10 | $8.50 | $8.50 | 5,815,900 | — | — |
| 2019-05-09 | $8.58 | $8.58 | 6,915,500 | — | — |
| 2019-05-08 | $8.61 | $8.61 | 7,685,600 | — | — |
| 2019-05-07 | $8.75 | $8.75 | 5,581,400 | — | — |
| 2019-05-06 | $8.87 | $8.87 | 8,512,000 | — | — |
| 2019-05-03 | $9.16 | $9.16 | 5,673,700 | — | — |
| 2019-05-02 | $9.11 | $9.11 | 11,811,600 | — | — |
| 2019-05-01 | $8.74 | $8.74 | 6,066,200 | — | — |
| 2019-04-30 | $8.61 | $8.61 | 14,274,500 | — | — |
| 2019-04-29 | $8.12 | $8.12 | 4,624,000 | — | — |
| 2019-04-26 | $7.99 | $7.99 | 4,293,900 | — | — |
| 2019-04-25 | $7.99 | $7.99 | 3,631,800 | — | — |
| 2019-04-24 | $8.10 | $8.10 | 8,682,600 | — | — |
| 2019-04-23 | $8.04 | $8.04 | 11,188,000 | — | — |
| 2019-04-22 | $7.76 | $7.76 | 3,125,700 | — | — |
| 2019-04-18 | $7.93 | $7.93 | 4,540,300 | — | — |
| 2019-04-17 | $7.82 | $7.82 | 12,684,200 | — | — |
| 2019-04-16 | $7.88 | $7.88 | 7,885,800 | — | — |
| 2019-04-15 | $7.91 | $7.91 | 11,974,500 | — | — |
| 2019-04-12 | $8.38 | $8.38 | 6,441,400 | — | — |
| 2019-04-11 | $8.22 | $8.22 | 4,613,300 | — | — |
| 2019-04-10 | $8.05 | $8.05 | 9,371,100 | — | — |
| 2019-04-09 | $8.27 | $8.27 | 10,165,300 | — | — |
| 2019-04-08 | $8.53 | $8.53 | 5,835,000 | — | — |
| 2019-04-05 | $8.65 | $8.65 | 12,186,200 | — | — |
| 2019-04-04 | $8.29 | $8.29 | 5,575,800 | — | — |
| 2019-04-03 | $8.25 | $8.25 | 6,837,600 | — | — |
| 2019-04-02 | $8.04 | $8.04 | 8,902,500 | — | — |
| 2019-04-01 | $8.38 | $8.38 | 14,078,100 | — | — |
| 2019-03-29 | $8.03 | $8.03 | 7,903,000 | — | — |
| 2019-03-28 | $7.80 | $7.80 | 4,510,000 | — | — |
| 2019-03-27 | $7.63 | $7.63 | 7,713,200 | — | — |
| 2019-03-26 | $7.25 | $7.25 | 4,389,000 | — | — |
| 2019-03-25 | $7.12 | $7.12 | 3,941,500 | — | — |
| 2019-03-22 | $6.95 | $6.95 | 9,555,700 | — | — |
| 2019-03-21 | $7.39 | $7.39 | 6,903,700 | — | — |
| 2019-03-20 | $7.36 | $7.36 | 6,190,300 | — | — |
| 2019-03-19 | $7.60 | $7.60 | 4,537,400 | — | — |
| 2019-03-18 | $7.74 | $7.74 | 5,252,300 | — | — |
| 2019-03-15 | $7.80 | $7.80 | 5,524,000 | — | — |
| 2019-03-14 | $7.62 | $7.62 | 6,375,700 | — | — |
| 2019-03-13 | $7.88 | $7.88 | 4,723,100 | — | — |
| 2019-03-12 | $7.93 | $7.93 | 8,491,900 | — | — |
| 2019-03-11 | $7.84 | $7.84 | 12,671,500 | — | — |
| 2019-03-08 | $7.23 | $7.23 | 8,144,500 | — | — |
| 2019-03-07 | $7.58 | $7.58 | 10,263,900 | — | — |
| 2019-03-06 | $7.71 | $7.71 | 7,309,900 | — | — |
| 2019-03-05 | $7.94 | $7.94 | 13,504,800 | — | — |
| 2019-03-04 | $7.39 | $7.39 | 8,883,900 | — | — |
| 2019-03-01 | $7.03 | $7.03 | 8,418,500 | — | — |
| 2019-02-28 | $7.18 | $7.18 | 6,755,200 | — | — |
| 2019-02-27 | $7.27 | $7.27 | 9,890,700 | — | — |
| 2019-02-26 | $7.18 | $7.18 | 12,750,000 | — | — |
| 2019-02-25 | $6.81 | $6.81 | 19,513,400 | — | — |
| 2019-02-22 | $6.64 | $6.64 | 14,053,900 | — | — |
| 2019-02-21 | $6.30 | $6.30 | 41,825,300 | — | — |
| 2019-02-20 | $7.31 | $7.31 | 12,833,900 | — | — |
| 2019-02-19 | $6.95 | $6.95 | 10,051,500 | — | — |
| 2019-02-15 | $7.00 | $7.00 | 5,736,200 | — | — |
| 2019-02-14 | $7.07 | $7.07 | 5,045,600 | — | — |
| 2019-02-13 | $7.16 | $7.16 | 6,646,400 | — | — |
| 2019-02-12 | $7.36 | $7.36 | 4,739,600 | — | — |
| 2019-02-11 | $7.42 | $7.42 | 7,983,500 | — | — |
| 2019-02-08 | $7.39 | $7.39 | 7,413,100 | — | — |
| 2019-02-07 | $7.46 | $7.46 | 6,715,000 | — | — |
| 2019-02-06 | $7.73 | $7.73 | 5,172,200 | — | — |
| 2019-02-05 | $7.88 | $7.88 | 6,897,100 | — | — |
| 2019-02-04 | $7.59 | $7.59 | 5,196,200 | — | — |
| 2019-02-01 | $7.64 | $7.64 | 7,525,900 | — | — |
| 2019-01-31 | $7.69 | $7.69 | 6,501,500 | — | — |
| 2019-01-30 | $7.53 | $7.53 | 6,038,300 | — | — |
| 2019-01-29 | $7.29 | $7.29 | 7,093,800 | — | — |
| 2019-01-28 | $7.35 | $7.35 | 8,711,200 | — | — |
| 2019-01-25 | $7.62 | $7.62 | 11,074,900 | — | — |
| 2019-01-24 | $7.19 | $7.19 | 14,170,700 | — | — |
| 2019-01-23 | $7.08 | $7.08 | 21,684,100 | — | — |
| 2019-01-22 | $6.46 | $6.46 | 10,950,000 | — | — |
| 2019-01-18 | $6.87 | $6.87 | 18,399,200 | — | — |
| 2019-01-17 | $6.56 | $6.56 | 10,174,300 | — | — |
| 2019-01-16 | $6.15 | $6.15 | 5,556,600 | — | — |
| 2019-01-15 | $5.91 | $5.91 | 2,922,600 | — | — |
| 2019-01-14 | $5.84 | $5.84 | 2,120,100 | — | — |
| 2019-01-11 | $5.99 | $5.99 | 3,395,800 | — | — |
| 2019-01-10 | $5.93 | $5.93 | 8,347,200 | — | — |
| 2019-01-09 | $6.16 | $6.16 | 6,008,700 | — | — |
| 2019-01-08 | $6.05 | $6.05 | 5,477,500 | — | — |
| 2019-01-07 | $5.91 | $5.91 | 4,216,900 | — | — |
| 2019-01-04 | $5.67 | $5.67 | 5,922,200 | — | — |
| 2019-01-03 | $5.28 | $5.28 | 3,946,800 | — | — |
| 2019-01-02 | $5.45 | $5.45 | 4,078,100 | — | — |