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
- 2014-11-05 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 | $13.11 | $13.11 | 88,200 | — | — |
| 2019-12-30 | $13.20 | $13.20 | 62,600 | — | — |
| 2019-12-27 | $13.36 | $13.36 | 60,600 | — | — |
| 2019-12-26 | $13.75 | $13.75 | 51,800 | — | — |
| 2019-12-24 | $13.95 | $13.95 | 42,800 | — | — |
| 2019-12-23 | $13.80 | $13.80 | 76,400 | — | — |
| 2019-12-20 | $13.48 | $13.48 | 497,900 | — | — |
| 2019-12-19 | $13.30 | $13.30 | 187,800 | — | — |
| 2019-12-18 | $12.99 | $12.99 | 96,400 | — | — |
| 2019-12-17 | $13.02 | $13.02 | 106,900 | — | — |
| 2019-12-16 | $12.98 | $12.98 | 152,200 | — | — |
| 2019-12-13 | $13.28 | $13.28 | 90,300 | — | — |
| 2019-12-12 | $13.99 | $13.99 | 717,200 | — | — |
| 2019-12-11 | $13.36 | $13.36 | 137,100 | — | — |
| 2019-12-10 | $14.65 | $14.65 | 404,600 | — | — |
| 2019-12-09 | $13.87 | $13.87 | 167,800 | — | — |
| 2019-12-06 | $13.95 | $13.95 | 114,100 | — | — |
| 2019-12-05 | $13.88 | $13.88 | 292,400 | — | — |
| 2019-12-04 | $14.28 | $14.28 | 230,500 | — | — |
| 2019-12-03 | $13.58 | $13.58 | 827,200 | — | — |
| 2019-12-02 | $12.31 | $12.31 | 616,700 | — | — |
| 2019-11-29 | $11.83 | $11.83 | 78,000 | — | — |
| 2019-11-27 | $11.49 | $11.49 | 124,000 | — | — |
| 2019-11-26 | $11.66 | $11.66 | 344,400 | — | — |
| 2019-11-25 | $10.02 | $10.02 | 171,500 | — | — |
| 2019-11-22 | $9.38 | $9.38 | 75,200 | — | — |
| 2019-11-21 | $9.40 | $9.40 | 86,000 | — | — |
| 2019-11-20 | $9.16 | $9.16 | 109,600 | — | — |
| 2019-11-19 | $9.33 | $9.33 | 104,100 | — | — |
| 2019-11-18 | $8.95 | $8.95 | 89,300 | — | — |
| 2019-11-15 | $8.77 | $8.77 | 101,300 | — | — |
| 2019-11-14 | $8.75 | $8.75 | 39,800 | — | — |
| 2019-11-13 | $9.09 | $9.09 | 15,500 | — | — |
| 2019-11-12 | $9.02 | $9.02 | 85,600 | — | — |
| 2019-11-11 | $9.04 | $9.04 | 24,200 | — | — |
| 2019-11-08 | $9.00 | $9.00 | 27,700 | — | — |
| 2019-11-07 | $8.88 | $8.88 | 23,900 | — | — |
| 2019-11-06 | $9.10 | $9.10 | 52,900 | — | — |
| 2019-11-05 | $9.15 | $9.15 | 35,800 | — | — |
| 2019-11-04 | $9.02 | $9.02 | 35,900 | — | — |
| 2019-11-01 | $8.71 | $8.71 | 33,700 | — | — |
| 2019-10-31 | $8.54 | $8.54 | 30,000 | — | — |
| 2019-10-30 | $8.65 | $8.65 | 27,800 | — | — |
| 2019-10-29 | $8.73 | $8.73 | 40,600 | — | — |
| 2019-10-28 | $8.87 | $8.87 | 51,200 | — | — |
| 2019-10-25 | $8.80 | $8.80 | 55,100 | — | — |
| 2019-10-24 | $8.75 | $8.75 | 78,900 | — | — |
| 2019-10-23 | $8.89 | $8.89 | 13,700 | — | — |
| 2019-10-22 | $8.95 | $8.95 | 43,900 | — | — |
| 2019-10-21 | $8.97 | $8.97 | 16,200 | — | — |
| 2019-10-18 | $8.80 | $8.80 | 27,500 | — | — |
| 2019-10-17 | $8.91 | $8.91 | 15,300 | — | — |
| 2019-10-16 | $8.75 | $8.75 | 28,800 | — | — |
| 2019-10-15 | $8.85 | $8.85 | 38,400 | — | — |
| 2019-10-14 | $8.27 | $8.27 | 144,600 | — | — |
| 2019-10-11 | $8.35 | $8.35 | 60,200 | — | — |
| 2019-10-10 | $8.15 | $8.15 | 51,400 | — | — |
| 2019-10-09 | $8.11 | $8.11 | 68,000 | — | — |
| 2019-10-08 | $8.18 | $8.18 | 52,000 | — | — |
| 2019-10-07 | $8.26 | $8.26 | 143,900 | — | — |
| 2019-10-04 | $8.64 | $8.64 | 139,300 | — | — |
| 2019-10-03 | $8.96 | $8.96 | 156,300 | — | — |
| 2019-10-02 | $8.99 | $8.99 | 39,200 | — | — |
| 2019-10-01 | $8.97 | $8.97 | 51,400 | — | — |
| 2019-09-30 | $9.01 | $9.01 | 36,200 | — | — |
| 2019-09-27 | $8.77 | $8.77 | 73,300 | — | — |
| 2019-09-26 | $8.95 | $8.95 | 38,300 | — | — |
| 2019-09-25 | $9.40 | $9.40 | 14,900 | — | — |
| 2019-09-24 | $9.17 | $9.17 | 87,300 | — | — |
| 2019-09-23 | $9.23 | $9.23 | 23,800 | — | — |
| 2019-09-20 | $9.40 | $9.40 | 92,100 | — | — |
| 2019-09-19 | $9.23 | $9.23 | 36,300 | — | — |
| 2019-09-18 | $9.23 | $9.23 | 44,900 | — | — |
| 2019-09-17 | $9.26 | $9.26 | 24,000 | — | — |
| 2019-09-16 | $9.44 | $9.44 | 29,200 | — | — |
| 2019-09-13 | $9.25 | $9.25 | 20,600 | — | — |
| 2019-09-12 | $9.32 | $9.32 | 22,400 | — | — |
| 2019-09-11 | $9.38 | $9.38 | 14,700 | — | — |
| 2019-09-10 | $9.32 | $9.32 | 28,500 | — | — |
| 2019-09-09 | $9.51 | $9.51 | 27,300 | — | — |
| 2019-09-06 | $9.73 | $9.73 | 18,900 | — | — |
| 2019-09-05 | $9.84 | $9.84 | 15,700 | — | — |
| 2019-09-04 | $9.80 | $9.80 | 50,900 | — | — |
| 2019-09-03 | $9.58 | $9.58 | 70,500 | — | — |
| 2019-08-30 | $9.32 | $9.32 | 15,900 | — | — |
| 2019-08-29 | $9.29 | $9.29 | 21,300 | — | — |
| 2019-08-28 | $9.13 | $9.13 | 23,500 | — | — |
| 2019-08-27 | $8.98 | $8.98 | 62,400 | — | — |
| 2019-08-26 | $9.07 | $9.07 | 46,500 | — | — |
| 2019-08-23 | $8.78 | $8.78 | 104,000 | — | — |
| 2019-08-22 | $8.90 | $8.90 | 32,300 | — | — |
| 2019-08-21 | $9.00 | $9.00 | 29,100 | — | — |
| 2019-08-20 | $8.90 | $8.90 | 46,700 | — | — |
| 2019-08-19 | $8.87 | $8.87 | 48,900 | — | — |
| 2019-08-16 | $8.76 | $8.76 | 43,600 | — | — |
| 2019-08-15 | $8.74 | $8.74 | 60,000 | — | — |
| 2019-08-14 | $8.83 | $8.83 | 135,000 | — | — |
| 2019-08-13 | $9.14 | $9.14 | 39,200 | — | — |
| 2019-08-12 | $9.06 | $9.06 | 8,200 | — | — |
| 2019-08-09 | $9.29 | $9.29 | 18,700 | — | — |
| 2019-08-08 | $9.48 | $9.48 | 33,100 | — | — |
| 2019-08-07 | $8.98 | $8.98 | 43,700 | — | — |
| 2019-08-06 | $9.18 | $9.18 | 24,500 | — | — |
| 2019-08-05 | $8.93 | $8.93 | 81,000 | — | — |
| 2019-08-02 | $9.37 | $9.37 | 18,900 | — | — |
| 2019-08-01 | $9.58 | $9.58 | 86,200 | — | — |
| 2019-07-31 | $9.62 | $9.62 | 42,900 | — | — |
| 2019-07-30 | $9.52 | $9.52 | 11,700 | — | — |
| 2019-07-29 | $9.37 | $9.37 | 30,400 | — | — |
| 2019-07-26 | $9.60 | $9.60 | 29,600 | — | — |
| 2019-07-25 | $9.58 | $9.58 | 67,600 | — | — |
| 2019-07-24 | $9.66 | $9.66 | 38,300 | — | — |
| 2019-07-23 | $9.84 | $9.84 | 35,500 | — | — |
| 2019-07-22 | $9.95 | $9.95 | 27,600 | — | — |
| 2019-07-19 | $10.02 | $10.02 | 29,700 | — | — |
| 2019-07-18 | $10.00 | $10.00 | 30,200 | — | — |
| 2019-07-17 | $10.13 | $10.13 | 35,300 | — | — |
| 2019-07-16 | $10.07 | $10.07 | 44,600 | — | — |
| 2019-07-15 | $10.51 | $10.51 | 110,600 | — | — |
| 2019-07-12 | $10.16 | $10.16 | 15,700 | — | — |
| 2019-07-11 | $10.17 | $10.17 | 28,300 | — | — |
| 2019-07-10 | $10.26 | $10.26 | 41,500 | — | — |
| 2019-07-09 | $10.00 | $10.00 | 40,600 | — | — |
| 2019-07-08 | $10.00 | $10.00 | 38,500 | — | — |
| 2019-07-05 | $10.16 | $10.16 | 47,900 | — | — |
| 2019-07-03 | $10.05 | $10.05 | 56,000 | — | — |
| 2019-07-02 | $9.76 | $9.76 | 65,500 | — | — |
| 2019-07-01 | $10.34 | $10.34 | 58,800 | — | — |
| 2019-06-28 | $9.86 | $9.86 | 92,000 | — | — |
| 2019-06-27 | $9.87 | $9.87 | 75,900 | — | — |
| 2019-06-26 | $9.66 | $9.66 | 109,800 | — | — |
| 2019-06-25 | $9.56 | $9.56 | 62,100 | — | — |
| 2019-06-24 | $9.56 | $9.56 | 59,700 | — | — |
| 2019-06-21 | $9.53 | $9.53 | 67,400 | — | — |
| 2019-06-20 | $9.75 | $9.75 | 101,900 | — | — |
| 2019-06-19 | $9.20 | $9.20 | 26,100 | — | — |
| 2019-06-18 | $9.15 | $9.15 | 48,500 | — | — |
| 2019-06-17 | $9.33 | $9.33 | 51,800 | — | — |
| 2019-06-14 | $8.96 | $8.96 | 34,700 | — | — |
| 2019-06-13 | $9.06 | $9.06 | 37,000 | — | — |
| 2019-06-12 | $8.97 | $8.97 | 43,500 | — | — |
| 2019-06-11 | $9.07 | $9.07 | 77,500 | — | — |
| 2019-06-10 | $9.65 | $9.65 | 55,400 | — | — |
| 2019-06-07 | $10.37 | $10.37 | 85,300 | — | — |
| 2019-06-06 | $10.59 | $10.59 | 642,100 | — | — |
| 2019-06-05 | $10.75 | $10.75 | 175,600 | — | — |
| 2019-06-04 | $10.73 | $10.73 | 115,000 | — | — |
| 2019-06-03 | $10.35 | $10.35 | 303,600 | — | — |
| 2019-05-31 | $10.10 | $10.10 | 71,700 | — | — |
| 2019-05-30 | $10.02 | $10.02 | 62,900 | — | — |
| 2019-05-29 | $9.98 | $9.98 | 46,200 | — | — |
| 2019-05-28 | $9.90 | $9.90 | 73,000 | — | — |
| 2019-05-24 | $10.08 | $10.08 | 49,600 | — | — |
| 2019-05-23 | $9.75 | $9.75 | 57,900 | — | — |
| 2019-05-22 | $9.90 | $9.90 | 72,900 | — | — |
| 2019-05-21 | $9.85 | $9.85 | 45,200 | — | — |
| 2019-05-20 | $9.29 | $9.29 | 31,900 | — | — |
| 2019-05-17 | $9.54 | $9.54 | 67,000 | — | — |
| 2019-05-16 | $9.40 | $9.40 | 51,500 | — | — |
| 2019-05-15 | $9.10 | $9.10 | 60,800 | — | — |
| 2019-05-14 | $8.99 | $8.99 | 48,700 | — | — |
| 2019-05-13 | $8.96 | $8.96 | 219,500 | — | — |
| 2019-05-10 | $9.10 | $9.10 | 123,900 | — | — |
| 2019-05-09 | $9.29 | $9.29 | 42,900 | — | — |
| 2019-05-08 | $9.29 | $9.29 | 130,600 | — | — |
| 2019-05-07 | $9.50 | $9.50 | 74,300 | — | — |
| 2019-05-06 | $9.74 | $9.74 | 71,500 | — | — |
| 2019-05-03 | $9.36 | $9.36 | 65,700 | — | — |
| 2019-05-02 | $8.86 | $8.86 | 43,300 | — | — |
| 2019-05-01 | $8.68 | $8.68 | 72,700 | — | — |
| 2019-04-30 | $9.29 | $9.29 | 60,100 | — | — |
| 2019-04-29 | $9.31 | $9.31 | 52,300 | — | — |
| 2019-04-26 | $9.37 | $9.37 | 102,800 | — | — |
| 2019-04-25 | $9.58 | $9.58 | 168,000 | — | — |
| 2019-04-24 | $9.47 | $9.47 | 95,500 | — | — |
| 2019-04-23 | $9.26 | $9.26 | 156,600 | — | — |
| 2019-04-22 | $8.66 | $8.66 | 38,500 | — | — |
| 2019-04-18 | $8.66 | $8.66 | 56,000 | — | — |
| 2019-04-17 | $8.51 | $8.51 | 123,500 | — | — |
| 2019-04-16 | $9.05 | $9.05 | 46,700 | — | — |
| 2019-04-15 | $9.12 | $9.12 | 89,400 | — | — |
| 2019-04-12 | $9.34 | $9.34 | 99,400 | — | — |
| 2019-04-11 | $9.67 | $9.67 | 95,300 | — | — |
| 2019-04-10 | $9.73 | $9.73 | 127,700 | — | — |
| 2019-04-09 | $9.81 | $9.81 | 73,500 | — | — |
| 2019-04-08 | $10.29 | $10.29 | 94,100 | — | — |
| 2019-04-05 | $10.30 | $10.30 | 75,800 | — | — |
| 2019-04-04 | $10.06 | $10.06 | 87,900 | — | — |
| 2019-04-03 | $10.45 | $10.45 | 111,600 | — | — |
| 2019-04-02 | $10.15 | $10.15 | 95,600 | — | — |
| 2019-04-01 | $10.10 | $10.10 | 108,200 | — | — |
| 2019-03-29 | $10.16 | $10.16 | 180,500 | — | — |
| 2019-03-28 | $9.63 | $9.63 | 36,100 | — | — |
| 2019-03-27 | $9.42 | $9.42 | 101,600 | — | — |
| 2019-03-26 | $9.79 | $9.79 | 73,800 | — | — |
| 2019-03-25 | $9.53 | $9.53 | 129,400 | — | — |
| 2019-03-22 | $9.81 | $9.81 | 184,300 | — | — |
| 2019-03-21 | $10.42 | $10.42 | 257,400 | — | — |
| 2019-03-20 | $9.66 | $9.66 | 65,500 | — | — |
| 2019-03-19 | $9.60 | $9.60 | 36,100 | — | — |
| 2019-03-18 | $9.28 | $9.28 | 64,500 | — | — |
| 2019-03-15 | $9.49 | $9.49 | 68,000 | — | — |
| 2019-03-14 | $9.83 | $9.83 | 194,100 | — | — |
| 2019-03-13 | $9.27 | $9.27 | 52,900 | — | — |
| 2019-03-12 | $9.47 | $9.47 | 86,900 | — | — |
| 2019-03-11 | $9.22 | $9.22 | 61,700 | — | — |
| 2019-03-08 | $9.19 | $9.19 | 86,200 | — | — |
| 2019-03-07 | $9.30 | $9.30 | 239,400 | — | — |
| 2019-03-06 | $8.78 | $8.78 | 167,300 | — | — |
| 2019-03-05 | $8.67 | $8.67 | 138,300 | — | — |
| 2019-03-04 | $8.84 | $8.84 | 117,500 | — | — |
| 2019-03-01 | $8.94 | $8.94 | 117,700 | — | — |
| 2019-02-28 | $9.18 | $9.18 | 212,200 | — | — |
| 2019-02-27 | $9.12 | $9.12 | 178,400 | — | — |
| 2019-02-26 | $8.49 | $8.49 | 127,800 | — | — |
| 2019-02-25 | $8.17 | $8.17 | 124,500 | — | — |
| 2019-02-22 | $7.84 | $7.84 | 28,400 | — | — |
| 2019-02-21 | $7.72 | $7.72 | 39,000 | — | — |
| 2019-02-20 | $7.90 | $7.90 | 125,000 | — | — |
| 2019-02-19 | $8.03 | $8.03 | 136,400 | — | — |
| 2019-02-15 | $8.08 | $8.08 | 75,100 | — | — |
| 2019-02-14 | $8.02 | $8.02 | 26,300 | — | — |
| 2019-02-13 | $7.78 | $7.78 | 40,900 | — | — |
| 2019-02-12 | $7.87 | $7.87 | 48,700 | — | — |
| 2019-02-11 | $7.96 | $7.96 | 52,400 | — | — |
| 2019-02-08 | $8.28 | $8.28 | 38,900 | — | — |
| 2019-02-07 | $8.10 | $8.10 | 88,000 | — | — |
| 2019-02-06 | $8.46 | $8.46 | 56,300 | — | — |
| 2019-02-05 | $8.75 | $8.75 | 66,500 | — | — |
| 2019-02-04 | $8.60 | $8.60 | 66,100 | — | — |
| 2019-02-01 | $8.58 | $8.58 | 60,500 | — | — |
| 2019-01-31 | $8.54 | $8.54 | 165,600 | — | — |
| 2019-01-30 | $8.20 | $8.20 | 63,400 | — | — |
| 2019-01-29 | $8.05 | $8.05 | 66,700 | — | — |
| 2019-01-28 | $8.07 | $8.07 | 60,200 | — | — |
| 2019-01-25 | $7.92 | $7.92 | 29,000 | — | — |
| 2019-01-24 | $7.81 | $7.81 | 19,200 | — | — |
| 2019-01-23 | $7.72 | $7.72 | 55,400 | — | — |
| 2019-01-22 | $7.75 | $7.75 | 100,800 | — | — |
| 2019-01-18 | $7.65 | $7.65 | 83,600 | — | — |
| 2019-01-17 | $7.81 | $7.81 | 45,100 | — | — |
| 2019-01-16 | $7.70 | $7.70 | 79,700 | — | — |
| 2019-01-15 | $7.71 | $7.71 | 46,900 | — | — |
| 2019-01-14 | $7.59 | $7.59 | 64,100 | — | — |
| 2019-01-11 | $7.96 | $7.96 | 70,700 | — | — |
| 2019-01-10 | $7.78 | $7.78 | 84,900 | — | — |
| 2019-01-09 | $7.89 | $7.89 | 144,300 | — | — |
| 2019-01-08 | $8.28 | $8.28 | 322,700 | — | — |
| 2019-01-07 | $7.53 | $7.53 | 167,400 | — | — |
| 2019-01-04 | $6.87 | $6.87 | 124,600 | — | — |
| 2019-01-03 | $6.39 | $6.39 | 190,400 | — | — |
| 2019-01-02 | $6.68 | $6.68 | 187,200 | — | — |