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
- 2010-10-21 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 | $11.80 | $11.80 | 182,500 | — | — |
| 2019-12-30 | $11.75 | $11.75 | 207,000 | — | — |
| 2019-12-27 | $11.61 | $11.61 | 387,700 | — | — |
| 2019-12-26 | $11.52 | $11.52 | 179,300 | — | — |
| 2019-12-24 | $11.51 | $11.51 | 89,900 | — | — |
| 2019-12-23 | $11.80 | $11.80 | 196,700 | — | — |
| 2019-12-20 | $12.02 | $12.02 | 698,600 | — | — |
| 2019-12-19 | $12.25 | $12.25 | 359,600 | — | — |
| 2019-12-18 | $12.38 | $12.38 | 507,200 | — | — |
| 2019-12-17 | $12.29 | $12.29 | 593,700 | — | — |
| 2019-12-16 | $11.09 | $11.09 | 467,300 | — | — |
| 2019-12-13 | $11.08 | $11.08 | 357,300 | — | — |
| 2019-12-12 | $11.03 | $11.03 | 676,200 | — | — |
| 2019-12-11 | $11.03 | $11.03 | 1,060,000 | — | — |
| 2019-12-10 | $12.03 | $12.03 | 730,300 | — | — |
| 2019-12-09 | $12.11 | $12.11 | 456,700 | — | — |
| 2019-12-06 | $11.62 | $11.62 | 367,400 | — | — |
| 2019-12-05 | $11.21 | $11.21 | 386,400 | — | — |
| 2019-12-04 | $11.24 | $11.24 | 360,100 | — | — |
| 2019-12-03 | $10.86 | $10.86 | 289,500 | — | — |
| 2019-12-02 | $10.74 | $10.74 | 289,200 | — | — |
| 2019-11-29 | $11.04 | $11.04 | 96,400 | — | — |
| 2019-11-27 | $11.13 | $11.13 | 288,100 | — | — |
| 2019-11-26 | $11.18 | $11.18 | 162,500 | — | — |
| 2019-11-25 | $11.52 | $11.52 | 146,900 | — | — |
| 2019-11-22 | $11.26 | $11.26 | 165,500 | — | — |
| 2019-11-21 | $10.94 | $10.94 | 144,900 | — | — |
| 2019-11-20 | $11.03 | $11.03 | 250,600 | — | — |
| 2019-11-19 | $11.40 | $11.40 | 201,100 | — | — |
| 2019-11-18 | $11.31 | $11.31 | 127,900 | — | — |
| 2019-11-15 | $11.35 | $11.35 | 211,700 | — | — |
| 2019-11-14 | $11.19 | $11.19 | 121,600 | — | — |
| 2019-11-13 | $11.21 | $11.21 | 234,000 | — | — |
| 2019-11-12 | $11.32 | $11.32 | 288,800 | — | — |
| 2019-11-11 | $11.50 | $11.50 | 250,800 | — | — |
| 2019-11-08 | $11.42 | $11.42 | 196,200 | — | — |
| 2019-11-07 | $11.74 | $11.74 | 163,400 | — | — |
| 2019-11-06 | $11.51 | $11.51 | 293,200 | — | — |
| 2019-11-05 | $11.95 | $11.95 | 412,700 | — | — |
| 2019-11-04 | $11.51 | $11.51 | 294,700 | — | — |
| 2019-11-01 | $11.37 | $11.37 | 278,800 | — | — |
| 2019-10-31 | $10.76 | $10.76 | 336,400 | — | — |
| 2019-10-30 | $11.12 | $11.12 | 634,600 | — | — |
| 2019-10-29 | $10.42 | $10.42 | 288,900 | — | — |
| 2019-10-28 | $10.53 | $10.53 | 244,500 | — | — |
| 2019-10-25 | $10.48 | $10.48 | 266,900 | — | — |
| 2019-10-24 | $10.37 | $10.37 | 264,000 | — | — |
| 2019-10-23 | $10.91 | $10.91 | 351,300 | — | — |
| 2019-10-22 | $10.62 | $10.62 | 268,200 | — | — |
| 2019-10-21 | $10.88 | $10.88 | 329,600 | — | — |
| 2019-10-18 | $10.85 | $10.85 | 305,700 | — | — |
| 2019-10-17 | $10.77 | $10.77 | 396,900 | — | — |
| 2019-10-16 | $9.93 | $9.93 | 151,200 | — | — |
| 2019-10-15 | $9.90 | $9.90 | 303,000 | — | — |
| 2019-10-14 | $9.85 | $9.85 | 387,900 | — | — |
| 2019-10-11 | $10.27 | $10.27 | 268,200 | — | — |
| 2019-10-10 | $10.16 | $10.16 | 354,800 | — | — |
| 2019-10-09 | $10.50 | $10.50 | 444,600 | — | — |
| 2019-10-08 | $10.55 | $10.55 | 403,600 | — | — |
| 2019-10-07 | $10.56 | $10.56 | 505,100 | — | — |
| 2019-10-04 | $10.42 | $10.42 | 330,500 | — | — |
| 2019-10-03 | $10.12 | $10.12 | 497,600 | — | — |
| 2019-10-02 | $9.66 | $9.66 | 376,900 | — | — |
| 2019-10-01 | $10.09 | $10.09 | 182,700 | — | — |
| 2019-09-30 | $10.10 | $10.10 | 225,000 | — | — |
| 2019-09-27 | $9.78 | $9.78 | 287,300 | — | — |
| 2019-09-26 | $9.78 | $9.78 | 258,700 | — | — |
| 2019-09-25 | $9.81 | $9.81 | 787,400 | — | — |
| 2019-09-24 | $9.74 | $9.74 | 649,300 | — | — |
| 2019-09-23 | $10.08 | $10.08 | 291,000 | — | — |
| 2019-09-20 | $9.76 | $9.76 | 797,600 | — | — |
| 2019-09-19 | $9.54 | $9.54 | 346,500 | — | — |
| 2019-09-18 | $9.62 | $9.62 | 260,400 | — | — |
| 2019-09-17 | $9.80 | $9.80 | 287,200 | — | — |
| 2019-09-16 | $9.99 | $9.99 | 351,100 | — | — |
| 2019-09-13 | $10.01 | $10.01 | 366,200 | — | — |
| 2019-09-12 | $10.57 | $10.57 | 469,900 | — | — |
| 2019-09-11 | $10.13 | $10.13 | 359,900 | — | — |
| 2019-09-10 | $9.75 | $9.75 | 693,900 | — | — |
| 2019-09-09 | $9.09 | $9.09 | 503,500 | — | — |
| 2019-09-06 | $8.85 | $8.85 | 608,100 | — | — |
| 2019-09-05 | $8.85 | $8.85 | 768,500 | — | — |
| 2019-09-04 | $8.56 | $8.56 | 2,405,600 | — | — |
| 2019-09-03 | $10.60 | $10.60 | 553,700 | — | — |
| 2019-08-30 | $10.59 | $10.59 | 219,800 | — | — |
| 2019-08-29 | $10.50 | $10.50 | 240,900 | — | — |
| 2019-08-28 | $10.22 | $10.22 | 206,500 | — | — |
| 2019-08-27 | $9.69 | $9.69 | 239,400 | — | — |
| 2019-08-26 | $9.91 | $9.91 | 406,600 | — | — |
| 2019-08-23 | $9.74 | $9.74 | 292,400 | — | — |
| 2019-08-22 | $10.26 | $10.26 | 179,100 | — | — |
| 2019-08-21 | $10.06 | $10.06 | 240,100 | — | — |
| 2019-08-20 | $9.79 | $9.79 | 350,600 | — | — |
| 2019-08-19 | $10.27 | $10.27 | 268,500 | — | — |
| 2019-08-16 | $10.09 | $10.09 | 217,800 | — | — |
| 2019-08-15 | $10.00 | $10.00 | 336,900 | — | — |
| 2019-08-14 | $10.83 | $10.83 | 266,600 | — | — |
| 2019-08-13 | $11.51 | $11.51 | 213,100 | — | — |
| 2019-08-12 | $11.52 | $11.52 | 227,700 | — | — |
| 2019-08-09 | $11.75 | $11.75 | 368,300 | — | — |
| 2019-08-08 | $11.78 | $11.78 | 203,400 | — | — |
| 2019-08-07 | $11.27 | $11.27 | 251,400 | — | — |
| 2019-08-06 | $10.96 | $10.96 | 236,100 | — | — |
| 2019-08-05 | $10.98 | $10.98 | 222,100 | — | — |
| 2019-08-02 | $11.01 | $11.01 | 190,900 | — | — |
| 2019-08-01 | $10.96 | $10.96 | 206,200 | — | — |
| 2019-07-31 | $11.75 | $11.75 | 229,000 | — | — |
| 2019-07-30 | $11.42 | $11.42 | 261,300 | — | — |
| 2019-07-29 | $11.11 | $11.11 | 161,500 | — | — |
| 2019-07-26 | $11.06 | $11.06 | 147,000 | — | — |
| 2019-07-25 | $11.29 | $11.29 | 195,100 | — | — |
| 2019-07-24 | $11.36 | $11.36 | 250,500 | — | — |
| 2019-07-23 | $11.11 | $11.11 | 193,500 | — | — |
| 2019-07-22 | $11.01 | $11.01 | 201,500 | — | — |
| 2019-07-19 | $11.38 | $11.38 | 182,400 | — | — |
| 2019-07-18 | $11.16 | $11.16 | 195,400 | — | — |
| 2019-07-17 | $11.07 | $11.07 | 276,600 | — | — |
| 2019-07-16 | $11.24 | $11.24 | 185,400 | — | — |
| 2019-07-15 | $11.46 | $11.46 | 199,800 | — | — |
| 2019-07-12 | $11.44 | $11.44 | 244,900 | — | — |
| 2019-07-11 | $11.03 | $11.03 | 216,200 | — | — |
| 2019-07-10 | $11.20 | $11.20 | 267,500 | — | — |
| 2019-07-09 | $11.25 | $11.25 | 341,500 | — | — |
| 2019-07-08 | $11.43 | $11.43 | 165,900 | — | — |
| 2019-07-05 | $11.42 | $11.42 | 149,200 | — | — |
| 2019-07-03 | $11.45 | $11.45 | 104,600 | — | — |
| 2019-07-02 | $11.42 | $11.42 | 190,800 | — | — |
| 2019-07-01 | $11.62 | $11.62 | 294,200 | — | — |
| 2019-06-28 | $12.00 | $12.00 | 543,800 | — | — |
| 2019-06-27 | $11.42 | $11.42 | 310,300 | — | — |
| 2019-06-26 | $11.09 | $11.09 | 200,400 | — | — |
| 2019-06-25 | $10.92 | $10.92 | 316,000 | — | — |
| 2019-06-24 | $11.42 | $11.42 | 361,200 | — | — |
| 2019-06-21 | $11.78 | $11.78 | 495,000 | — | — |
| 2019-06-20 | $12.27 | $12.27 | 513,500 | — | — |
| 2019-06-19 | $11.88 | $11.88 | 252,400 | — | — |
| 2019-06-18 | $12.35 | $12.35 | 266,800 | — | — |
| 2019-06-17 | $12.26 | $12.26 | 311,900 | — | — |
| 2019-06-14 | $12.31 | $12.31 | 281,600 | — | — |
| 2019-06-13 | $11.93 | $11.93 | 430,100 | — | — |
| 2019-06-12 | $11.39 | $11.39 | 332,900 | — | — |
| 2019-06-11 | $11.62 | $11.62 | 404,500 | — | — |
| 2019-06-10 | $11.22 | $11.22 | 507,100 | — | — |
| 2019-06-07 | $10.68 | $10.68 | 679,900 | — | — |
| 2019-06-06 | $10.90 | $10.90 | 745,400 | — | — |
| 2019-06-05 | $11.33 | $11.33 | 1,798,800 | — | — |
| 2019-06-04 | $11.14 | $11.14 | 936,600 | — | — |
| 2019-06-03 | $11.34 | $11.34 | 380,800 | — | — |
| 2019-05-31 | $10.95 | $10.95 | 426,700 | — | — |
| 2019-05-30 | $10.77 | $10.77 | 486,100 | — | — |
| 2019-05-29 | $10.88 | $10.88 | 523,200 | — | — |
| 2019-05-28 | $11.74 | $11.74 | 353,100 | — | — |
| 2019-05-24 | $11.91 | $11.91 | 230,900 | — | — |
| 2019-05-23 | $11.39 | $11.39 | 191,700 | — | — |
| 2019-05-22 | $11.44 | $11.44 | 151,400 | — | — |
| 2019-05-21 | $11.65 | $11.65 | 210,700 | — | — |
| 2019-05-20 | $11.44 | $11.44 | 180,700 | — | — |
| 2019-05-17 | $11.29 | $11.29 | 192,400 | — | — |
| 2019-05-16 | $11.50 | $11.50 | 191,500 | — | — |
| 2019-05-15 | $11.41 | $11.41 | 379,100 | — | — |
| 2019-05-14 | $11.42 | $11.42 | 224,900 | — | — |
| 2019-05-13 | $11.24 | $11.24 | 308,100 | — | — |
| 2019-05-10 | $11.75 | $11.75 | 172,200 | — | — |
| 2019-05-09 | $11.92 | $11.92 | 236,800 | — | — |
| 2019-05-08 | $12.02 | $12.02 | 219,500 | — | — |
| 2019-05-07 | $12.28 | $12.28 | 265,300 | — | — |
| 2019-05-06 | $12.50 | $12.50 | 130,900 | — | — |
| 2019-05-03 | $12.67 | $12.67 | 244,800 | — | — |
| 2019-05-02 | $12.54 | $12.54 | 259,300 | — | — |
| 2019-05-01 | $12.40 | $12.40 | 332,800 | — | — |
| 2019-04-30 | $12.28 | $12.28 | 690,700 | — | — |
| 2019-04-29 | $12.70 | $12.70 | 370,800 | — | — |
| 2019-04-26 | $12.08 | $12.08 | 600,500 | — | — |
| 2019-04-25 | $11.74 | $11.74 | 303,100 | — | — |
| 2019-04-24 | $11.80 | $11.80 | 293,100 | — | — |
| 2019-04-23 | $11.42 | $11.42 | 331,600 | — | — |
| 2019-04-22 | $11.24 | $11.24 | 171,100 | — | — |
| 2019-04-18 | $11.51 | $11.51 | 194,100 | — | — |
| 2019-04-17 | $11.68 | $11.68 | 205,700 | — | — |
| 2019-04-16 | $11.81 | $11.81 | 216,200 | — | — |
| 2019-04-15 | $11.78 | $11.78 | 201,600 | — | — |
| 2019-04-12 | $11.99 | $11.99 | 294,900 | — | — |
| 2019-04-11 | $11.84 | $11.84 | 360,800 | — | — |
| 2019-04-10 | $12.48 | $12.48 | 233,800 | — | — |
| 2019-04-09 | $12.46 | $12.46 | 250,400 | — | — |
| 2019-04-08 | $12.78 | $12.78 | 226,100 | — | — |
| 2019-04-05 | $13.10 | $13.10 | 316,600 | — | — |
| 2019-04-04 | $13.34 | $13.34 | 257,100 | — | — |
| 2019-04-03 | $13.08 | $13.08 | 496,900 | — | — |
| 2019-04-02 | $13.25 | $13.25 | 286,300 | — | — |
| 2019-04-01 | $13.31 | $13.31 | 222,500 | — | — |
| 2019-03-29 | $13.25 | $13.25 | 193,700 | — | — |
| 2019-03-28 | $13.29 | $13.29 | 374,500 | — | — |
| 2019-03-27 | $13.14 | $13.14 | 355,100 | — | — |
| 2019-03-26 | $12.76 | $12.76 | 308,300 | — | — |
| 2019-03-25 | $12.77 | $12.77 | 276,300 | — | — |
| 2019-03-22 | $12.38 | $12.38 | 305,000 | — | — |
| 2019-03-21 | $12.86 | $12.86 | 426,500 | — | — |
| 2019-03-20 | $12.81 | $12.81 | 433,900 | — | — |
| 2019-03-19 | $13.25 | $13.25 | 433,400 | — | — |
| 2019-03-18 | $13.58 | $13.58 | 681,400 | — | — |
| 2019-03-15 | $13.96 | $13.96 | 950,800 | — | — |
| 2019-03-14 | $14.01 | $14.01 | 1,218,500 | — | — |
| 2019-03-13 | $13.62 | $13.62 | 3,156,500 | — | — |
| 2019-03-12 | $11.18 | $11.18 | 998,100 | — | — |
| 2019-03-11 | $10.41 | $10.41 | 341,200 | — | — |
| 2019-03-08 | $10.09 | $10.09 | 117,500 | — | — |
| 2019-03-07 | $10.01 | $10.01 | 193,700 | — | — |
| 2019-03-06 | $10.14 | $10.14 | 309,800 | — | — |
| 2019-03-05 | $10.19 | $10.19 | 365,500 | — | — |
| 2019-03-04 | $9.75 | $9.75 | 192,100 | — | — |
| 2019-03-01 | $9.83 | $9.83 | 159,900 | — | — |
| 2019-02-28 | $9.55 | $9.55 | 238,200 | — | — |
| 2019-02-27 | $9.72 | $9.72 | 177,400 | — | — |
| 2019-02-26 | $9.69 | $9.69 | 186,800 | — | — |
| 2019-02-25 | $9.63 | $9.63 | 168,200 | — | — |
| 2019-02-22 | $9.53 | $9.53 | 198,200 | — | — |
| 2019-02-21 | $9.59 | $9.59 | 239,700 | — | — |
| 2019-02-20 | $9.47 | $9.47 | 191,900 | — | — |
| 2019-02-19 | $9.37 | $9.37 | 140,400 | — | — |
| 2019-02-15 | $9.25 | $9.25 | 143,700 | — | — |
| 2019-02-14 | $9.08 | $9.08 | 225,200 | — | — |
| 2019-02-13 | $9.10 | $9.10 | 170,400 | — | — |
| 2019-02-12 | $9.35 | $9.35 | 240,500 | — | — |
| 2019-02-11 | $9.29 | $9.29 | 250,300 | — | — |
| 2019-02-08 | $9.11 | $9.11 | 102,700 | — | — |
| 2019-02-07 | $8.96 | $8.96 | 212,500 | — | — |
| 2019-02-06 | $9.04 | $9.04 | 185,800 | — | — |
| 2019-02-05 | $9.03 | $9.03 | 272,200 | — | — |
| 2019-02-04 | $8.91 | $8.91 | 368,900 | — | — |
| 2019-02-01 | $8.86 | $8.86 | 158,700 | — | — |
| 2019-01-31 | $8.95 | $8.95 | 229,400 | — | — |
| 2019-01-30 | $8.96 | $8.96 | 212,300 | — | — |
| 2019-01-29 | $8.92 | $8.92 | 232,000 | — | — |
| 2019-01-28 | $9.23 | $9.23 | 198,000 | — | — |
| 2019-01-25 | $9.35 | $9.35 | 175,000 | — | — |
| 2019-01-24 | $9.27 | $9.27 | 125,400 | — | — |
| 2019-01-23 | $9.34 | $9.34 | 202,300 | — | — |
| 2019-01-22 | $9.38 | $9.38 | 213,300 | — | — |
| 2019-01-18 | $9.72 | $9.72 | 269,600 | — | — |
| 2019-01-17 | $9.55 | $9.55 | 286,300 | — | — |
| 2019-01-16 | $9.35 | $9.35 | 297,000 | — | — |
| 2019-01-15 | $9.31 | $9.31 | 189,600 | — | — |
| 2019-01-14 | $9.17 | $9.17 | 402,500 | — | — |
| 2019-01-11 | $9.55 | $9.55 | 352,600 | — | — |
| 2019-01-10 | $9.24 | $9.24 | 248,300 | — | — |
| 2019-01-09 | $9.44 | $9.44 | 334,500 | — | — |
| 2019-01-08 | $9.32 | $9.32 | 256,900 | — | — |
| 2019-01-07 | $9.14 | $9.14 | 329,000 | — | — |
| 2019-01-04 | $8.91 | $8.91 | 326,300 | — | — |
| 2019-01-03 | $8.68 | $8.68 | 424,400 | — | — |
| 2019-01-02 | $8.80 | $8.80 | 344,500 | — | — |