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
- 1980-03-17 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 | $12.91 | $21.60 | 19,200 | — | — |
| 2019-12-30 | $13.11 | $21.93 | 7,700 | — | — |
| 2019-12-27 | $13.23 | $22.13 | 11,000 | — | — |
| 2019-12-26 | $13.04 | $21.82 | 9,700 | — | — |
| 2019-12-24 | $12.74 | $21.31 | 8,500 | — | — |
| 2019-12-23 | $12.63 | $21.13 | 17,600 | — | — |
| 2019-12-20 | $12.78 | $21.38 | 43,700 | — | — |
| 2019-12-19 | $12.88 | $21.55 | 4,100 | — | — |
| 2019-12-18 | $12.73 | $21.30 | 5,600 | — | — |
| 2019-12-17 | $12.53 | $20.96 | 8,700 | — | — |
| 2019-12-16 | $12.99 | $21.73 | 13,900 | — | — |
| 2019-12-13 | $12.42 | $20.78 | 19,300 | — | — |
| 2019-12-12 | $11.66 | $19.51 | 8,700 | — | — |
| 2019-12-11 | $11.61 | $19.42 | 2,400 | — | — |
| 2019-12-10 | $11.65 | $19.49 | 6,300 | — | — |
| 2019-12-09 | $11.73 | $19.63 | 12,100 | — | — |
| 2019-12-06 | $11.67 | $19.52 | 11,800 | — | — |
| 2019-12-05 | $11.76 | $19.68 | 10,100 | — | — |
| 2019-12-04 | $11.72 | $19.61 | 10,700 | — | — |
| 2019-12-03 | $11.94 | $19.98 | 6,000 | — | — |
| 2019-12-02 | $12.20 | $20.41 | 18,400 | — | — |
| 2019-11-29 | $12.94 | $21.65 | 1,400 | — | — |
| 2019-11-27 | $13.00 | $21.75 | 1,900 | — | — |
| 2019-11-26 | $13.07 | $21.87 | 5,300 | — | — |
| 2019-11-25 | $13.38 | $22.39 | 10,000 | — | — |
| 2019-11-22 | $12.98 | $21.72 | 37,000 | — | — |
| 2019-11-21 | $13.39 | $22.40 | 6,500 | — | — |
| 2019-11-20 | $13.77 | $23.04 | 18,100 | — | — |
| 2019-11-19 | $14.02 | $23.46 | 6,200 | — | — |
| 2019-11-18 | $13.38 | $22.39 | 5,800 | — | — |
| 2019-11-15 | $13.25 | $22.17 | 5,300 | — | — |
| 2019-11-14 | $13.30 | $22.25 | 8,100 | — | — |
| 2019-11-13 | $14.03 | $23.47 | 2,700 | — | — |
| 2019-11-12 | $14.18 | $23.72 | 7,400 | — | — |
| 2019-11-11 | $14.84 | $24.83 | 1,700 | — | — |
| 2019-11-08 | $14.82 | $24.79 | 23,900 | — | — |
| 2019-11-07 | $15.19 | $25.41 | 14,300 | — | — |
| 2019-11-06 | $15.07 | $25.21 | 5,600 | — | — |
| 2019-11-05 | $15.38 | $25.73 | 6,000 | — | — |
| 2019-11-04 | $15.60 | $26.10 | 8,400 | — | — |
| 2019-11-01 | $15.65 | $26.18 | 7,500 | — | — |
| 2019-10-31 | $15.66 | $26.20 | 10,200 | — | — |
| 2019-10-30 | $15.67 | $26.22 | 2,600 | — | — |
| 2019-10-29 | $15.84 | $26.50 | 5,200 | — | — |
| 2019-10-28 | $15.44 | $25.83 | 4,900 | — | — |
| 2019-10-25 | $15.20 | $25.43 | 7,000 | — | — |
| 2019-10-24 | $14.86 | $24.86 | 7,000 | — | — |
| 2019-10-23 | $15.39 | $25.75 | 4,000 | — | — |
| 2019-10-22 | $15.38 | $25.73 | 6,400 | — | — |
| 2019-10-21 | $15.63 | $26.15 | 6,800 | — | — |
| 2019-10-18 | $15.02 | $25.13 | 4,800 | — | — |
| 2019-10-17 | $15.31 | $25.61 | 4,100 | — | — |
| 2019-10-16 | $15.17 | $25.38 | 3,400 | — | — |
| 2019-10-15 | $15.00 | $25.10 | 2,700 | — | — |
| 2019-10-14 | $14.95 | $25.01 | 3,600 | — | — |
| 2019-10-11 | $14.43 | $24.14 | 6,800 | — | — |
| 2019-10-10 | $14.04 | $23.49 | 1,600 | — | — |
| 2019-10-09 | $14.10 | $23.59 | 10,900 | — | — |
| 2019-10-08 | $14.70 | $24.59 | 2,200 | — | — |
| 2019-10-07 | $14.81 | $24.78 | 1,100 | — | — |
| 2019-10-04 | $15.01 | $25.11 | 4,300 | — | — |
| 2019-10-03 | $15.07 | $25.21 | 2,500 | — | — |
| 2019-10-02 | $15.28 | $25.56 | 7,000 | — | — |
| 2019-10-01 | $15.75 | $26.35 | 4,100 | — | — |
| 2019-09-30 | $15.95 | $26.69 | 9,900 | — | — |
| 2019-09-27 | $15.92 | $26.64 | 14,700 | — | — |
| 2019-09-26 | $15.81 | $26.45 | 5,300 | — | — |
| 2019-09-25 | $16.00 | $26.77 | 14,200 | — | — |
| 2019-09-24 | $15.91 | $26.62 | 8,600 | — | — |
| 2019-09-23 | $16.20 | $27.10 | 26,400 | — | — |
| 2019-09-20 | $16.27 | $27.22 | 53,500 | — | — |
| 2019-09-19 | $15.75 | $26.35 | 29,900 | — | — |
| 2019-09-18 | $15.67 | $26.22 | 20,500 | — | — |
| 2019-09-17 | $15.64 | $26.17 | 9,900 | — | — |
| 2019-09-16 | $16.02 | $26.80 | 64,000 | — | — |
| 2019-09-13 | $16.04 | $26.84 | 24,000 | — | — |
| 2019-09-12 | $16.49 | $27.59 | 25,100 | — | — |
| 2019-09-11 | $16.01 | $26.79 | 18,900 | — | — |
| 2019-09-10 | $15.82 | $26.47 | 8,700 | — | — |
| 2019-09-09 | $15.76 | $26.37 | 7,500 | — | — |
| 2019-09-06 | $15.68 | $26.23 | 6,200 | — | — |
| 2019-09-05 | $15.90 | $26.60 | 8,200 | — | — |
| 2019-09-04 | $15.82 | $26.47 | 3,600 | — | — |
| 2019-09-03 | $15.71 | $26.28 | 13,600 | — | — |
| 2019-08-30 | $16.04 | $26.84 | 5,200 | — | — |
| 2019-08-29 | $16.09 | $26.92 | 9,500 | — | — |
| 2019-08-28 | $15.99 | $26.75 | 5,000 | — | — |
| 2019-08-27 | $16.02 | $26.80 | 14,500 | — | — |
| 2019-08-26 | $16.07 | $26.89 | 22,800 | — | — |
| 2019-08-23 | $15.68 | $26.23 | 32,000 | — | — |
| 2019-08-22 | $16.33 | $27.32 | 8,200 | — | — |
| 2019-08-21 | $16.32 | $27.30 | 13,500 | — | — |
| 2019-08-20 | $16.26 | $27.20 | 19,800 | — | — |
| 2019-08-19 | $16.42 | $27.47 | 5,300 | — | — |
| 2019-08-16 | $15.97 | $26.72 | 29,800 | — | — |
| 2019-08-15 | $16.16 | $27.04 | 13,500 | — | — |
| 2019-08-14 | $15.91 | $26.62 | 13,000 | — | — |
| 2019-08-13 | $16.12 | $26.97 | 19,200 | — | — |
| 2019-08-12 | $15.90 | $26.60 | 19,500 | — | — |
| 2019-08-09 | $15.74 | $26.33 | 7,200 | — | — |
| 2019-08-08 | $15.85 | $26.52 | 10,400 | — | — |
| 2019-08-07 | $15.90 | $26.60 | 22,600 | — | — |
| 2019-08-06 | $15.94 | $26.67 | 5,700 | — | — |
| 2019-08-05 | $15.90 | $26.60 | 17,600 | — | — |
| 2019-08-02 | $16.01 | $26.79 | 7,300 | — | — |
| 2019-08-01 | $16.21 | $27.12 | 11,000 | — | — |
| 2019-07-31 | $16.98 | $28.41 | 27,900 | — | — |
| 2019-07-30 | $16.12 | $26.97 | 21,800 | — | — |
| 2019-07-29 | $16.00 | $26.77 | 13,600 | — | — |
| 2019-07-26 | $16.39 | $27.42 | 17,500 | — | — |
| 2019-07-25 | $16.46 | $27.54 | 6,800 | — | — |
| 2019-07-24 | $16.31 | $27.29 | 10,400 | — | — |
| 2019-07-23 | $15.94 | $26.67 | 14,300 | — | — |
| 2019-07-22 | $16.01 | $26.79 | 18,400 | — | — |
| 2019-07-19 | $16.04 | $26.84 | 8,000 | — | — |
| 2019-07-18 | $15.98 | $26.74 | 6,500 | — | — |
| 2019-07-17 | $15.96 | $26.70 | 7,000 | — | — |
| 2019-07-16 | $16.17 | $27.05 | 13,700 | — | — |
| 2019-07-15 | $16.24 | $27.17 | 11,600 | — | — |
| 2019-07-12 | $15.88 | $26.57 | 13,600 | — | — |
| 2019-07-11 | $15.39 | $25.75 | 33,200 | — | — |
| 2019-07-10 | $15.79 | $26.42 | 15,500 | — | — |
| 2019-07-09 | $15.80 | $26.43 | 11,000 | — | — |
| 2019-07-08 | $15.89 | $26.59 | 2,200 | — | — |
| 2019-07-05 | $16.11 | $26.95 | 6,000 | — | — |
| 2019-07-03 | $15.69 | $26.25 | 4,700 | — | — |
| 2019-07-02 | $15.63 | $26.15 | 21,200 | — | — |
| 2019-07-01 | $15.74 | $26.33 | 23,800 | — | — |
| 2019-06-28 | $15.62 | $26.13 | 41,000 | — | — |
| 2019-06-27 | $15.60 | $26.10 | 30,400 | — | — |
| 2019-06-26 | $15.18 | $25.40 | 18,600 | — | — |
| 2019-06-25 | $15.23 | $25.48 | 17,500 | — | — |
| 2019-06-24 | $15.10 | $25.26 | 10,800 | — | — |
| 2019-06-21 | $15.28 | $25.56 | 21,400 | — | — |
| 2019-06-20 | $15.36 | $25.70 | 15,900 | — | — |
| 2019-06-19 | $15.11 | $25.28 | 195,300 | — | — |
| 2019-06-18 | $16.85 | $28.19 | 13,000 | — | — |
| 2019-06-17 | $17.11 | $28.63 | 32,300 | — | — |
| 2019-06-14 | $17.81 | $29.80 | 21,900 | — | — |
| 2019-06-13 | $18.30 | $30.62 | 8,800 | — | — |
| 2019-06-12 | $18.27 | $30.57 | 2,000 | — | — |
| 2019-06-11 | $18.39 | $30.77 | 11,700 | — | — |
| 2019-06-10 | $18.69 | $31.27 | 30,100 | — | — |
| 2019-06-07 | $18.63 | $31.17 | 9,400 | — | — |
| 2019-06-06 | $18.66 | $31.22 | 19,000 | — | — |
| 2019-06-05 | $18.88 | $31.59 | 16,400 | — | — |
| 2019-06-04 | $18.90 | $31.62 | 26,500 | — | — |
| 2019-06-03 | $18.39 | $30.77 | 18,800 | — | — |
| 2019-05-31 | $18.56 | $31.05 | 16,400 | — | — |
| 2019-05-30 | $18.96 | $31.72 | 13,000 | — | — |
| 2019-05-29 | $19.26 | $32.22 | 51,100 | — | — |
| 2019-05-28 | $19.40 | $32.46 | 14,800 | — | — |
| 2019-05-24 | $19.43 | $32.51 | 12,100 | — | — |
| 2019-05-23 | $19.12 | $31.99 | 15,900 | — | — |
| 2019-05-22 | $19.24 | $32.19 | 14,700 | — | — |
| 2019-05-21 | $18.99 | $31.77 | 27,500 | — | — |
| 2019-05-20 | $18.98 | $31.75 | 26,400 | — | — |
| 2019-05-17 | $18.46 | $30.88 | 17,500 | — | — |
| 2019-05-16 | $18.60 | $31.12 | 46,900 | — | — |
| 2019-05-15 | $19.42 | $32.49 | 14,700 | — | — |
| 2019-05-14 | $19.01 | $31.81 | 18,500 | — | — |
| 2019-05-13 | $18.91 | $31.64 | 33,200 | — | — |
| 2019-05-10 | $19.50 | $32.62 | 28,000 | — | — |
| 2019-05-09 | $19.08 | $31.92 | 47,000 | — | — |
| 2019-05-08 | $18.79 | $31.44 | 41,800 | — | — |
| 2019-05-07 | $18.40 | $30.78 | 27,300 | — | — |
| 2019-05-06 | $18.68 | $31.25 | 20,000 | — | — |
| 2019-05-03 | $18.89 | $31.60 | 97,300 | — | — |
| 2019-05-02 | $17.68 | $29.58 | 59,700 | — | — |
| 2019-05-01 | $17.42 | $29.14 | 44,800 | — | — |
| 2019-04-30 | $17.65 | $29.53 | 253,400 | — | — |
| 2019-04-29 | $19.02 | $31.82 | 226,100 | — | — |
| 2019-04-26 | $17.00 | $28.44 | 196,600 | — | — |
| 2019-04-25 | $17.00 | $28.44 | 39,500 | — | — |
| 2019-04-24 | $17.00 | $28.44 | 292,700 | — | — |
| 2019-04-23 | $14.56 | $24.36 | 22,600 | — | — |
| 2019-04-22 | $14.05 | $23.51 | 12,300 | — | — |
| 2019-04-18 | $14.31 | $23.94 | 24,900 | — | — |
| 2019-04-17 | $14.77 | $24.71 | 15,400 | — | — |
| 2019-04-16 | $14.75 | $24.68 | 13,100 | — | — |
| 2019-04-15 | $14.80 | $24.76 | 11,200 | — | — |
| 2019-04-12 | $15.25 | $25.51 | 23,600 | — | — |
| 2019-04-11 | $15.30 | $25.60 | 12,100 | — | — |
| 2019-04-10 | $15.55 | $26.02 | 45,800 | — | — |
| 2019-04-09 | $15.36 | $25.70 | 13,000 | — | — |
| 2019-04-08 | $15.21 | $25.45 | 17,000 | — | — |
| 2019-04-05 | $15.55 | $26.02 | 20,200 | — | — |
| 2019-04-04 | $15.45 | $25.85 | 31,700 | — | — |
| 2019-04-03 | $15.43 | $25.82 | 9,400 | — | — |
| 2019-04-02 | $15.47 | $25.88 | 12,400 | — | — |
| 2019-04-01 | $15.67 | $26.22 | 10,000 | — | — |
| 2019-03-29 | $15.20 | $25.43 | 11,700 | — | — |
| 2019-03-28 | $15.41 | $25.78 | 7,100 | — | — |
| 2019-03-27 | $15.54 | $26.00 | 8,100 | — | — |
| 2019-03-26 | $15.60 | $26.10 | 13,400 | — | — |
| 2019-03-25 | $15.07 | $25.21 | 13,400 | — | — |
| 2019-03-22 | $15.06 | $25.20 | 18,100 | — | — |
| 2019-03-21 | $15.70 | $26.27 | 31,300 | — | — |
| 2019-03-20 | $15.17 | $25.38 | 12,400 | — | — |
| 2019-03-19 | $15.36 | $25.70 | 26,400 | — | — |
| 2019-03-18 | $15.50 | $25.93 | 111,600 | — | — |
| 2019-03-15 | $14.99 | $25.08 | 37,600 | — | — |
| 2019-03-14 | $15.01 | $25.11 | 24,900 | — | — |
| 2019-03-13 | $15.06 | $25.20 | 56,000 | — | — |
| 2019-03-12 | $15.14 | $25.33 | 23,300 | — | — |
| 2019-03-11 | $14.95 | $25.01 | 19,100 | — | — |
| 2019-03-08 | $15.00 | $25.10 | 30,000 | — | — |
| 2019-03-07 | $14.70 | $24.59 | 46,600 | — | — |
| 2019-03-06 | $14.80 | $24.76 | 21,300 | — | — |
| 2019-03-05 | $15.70 | $26.27 | 24,500 | — | — |
| 2019-03-04 | $15.82 | $26.47 | 61,200 | — | — |
| 2019-03-01 | $14.73 | $24.64 | 19,100 | — | — |
| 2019-02-28 | $15.27 | $25.55 | 6,000 | — | — |
| 2019-02-27 | $15.49 | $25.92 | 11,800 | — | — |
| 2019-02-26 | $15.69 | $26.25 | 14,100 | — | — |
| 2019-02-25 | $15.49 | $25.92 | 74,500 | — | — |
| 2019-02-22 | $13.87 | $23.21 | 39,400 | — | — |
| 2019-02-21 | $13.03 | $21.80 | 48,600 | — | — |
| 2019-02-20 | $12.79 | $21.40 | 99,700 | — | — |
| 2019-02-19 | $13.93 | $23.31 | 25,700 | — | — |
| 2019-02-15 | $14.03 | $23.47 | 19,800 | — | — |
| 2019-02-14 | $13.95 | $23.34 | 6,400 | — | — |
| 2019-02-13 | $14.10 | $23.59 | 10,800 | — | — |
| 2019-02-12 | $14.00 | $23.42 | 55,400 | — | — |
| 2019-02-11 | $14.32 | $23.96 | 26,400 | — | — |
| 2019-02-08 | $14.73 | $24.64 | 3,000 | — | — |
| 2019-02-07 | $15.33 | $25.65 | 11,100 | — | — |
| 2019-02-06 | $15.44 | $25.83 | 5,300 | — | — |
| 2019-02-05 | $15.79 | $26.42 | 2,400 | — | — |
| 2019-02-04 | $15.52 | $25.97 | 3,800 | — | — |
| 2019-02-01 | $15.65 | $26.18 | 6,500 | — | — |
| 2019-01-31 | $15.80 | $26.43 | 18,900 | — | — |
| 2019-01-30 | $15.38 | $25.73 | 20,200 | — | — |
| 2019-01-29 | $14.50 | $24.26 | 9,500 | — | — |
| 2019-01-28 | $14.57 | $24.38 | 11,000 | — | — |
| 2019-01-25 | $14.83 | $24.81 | 11,800 | — | — |
| 2019-01-24 | $14.87 | $24.88 | 7,600 | — | — |
| 2019-01-23 | $14.96 | $25.03 | 14,500 | — | — |
| 2019-01-22 | $14.73 | $24.64 | 19,300 | — | — |
| 2019-01-18 | $14.86 | $24.86 | 9,800 | — | — |
| 2019-01-17 | $14.88 | $24.90 | 14,300 | — | — |
| 2019-01-16 | $14.30 | $23.92 | 17,900 | — | — |
| 2019-01-15 | $14.78 | $24.73 | 25,000 | — | — |
| 2019-01-14 | $15.36 | $25.70 | 10,800 | — | — |
| 2019-01-11 | $16.01 | $26.79 | 4,800 | — | — |
| 2019-01-10 | $15.98 | $26.74 | 12,700 | — | — |
| 2019-01-09 | $15.98 | $26.74 | 2,500 | — | — |
| 2019-01-08 | $15.92 | $26.64 | 15,000 | — | — |
| 2019-01-07 | $15.47 | $25.88 | 25,900 | — | — |
| 2019-01-04 | $15.46 | $25.87 | 19,700 | — | — |
| 2019-01-03 | $15.50 | $25.93 | 11,700 | — | — |
| 2019-01-02 | $15.83 | $26.48 | 14,200 | — | — |