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
- 2008-01-29 to 2026-08-28
- 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 | $17.60 | $17.60 | 1,959 | — | — |
| 2019-12-30 | $16.50 | $16.50 | 1,495 | — | — |
| 2019-12-27 | $16.72 | $16.72 | 1,205 | — | — |
| 2019-12-26 | $16.50 | $16.50 | 1,355 | — | — |
| 2019-12-24 | $16.50 | $16.50 | 482 | — | — |
| 2019-12-23 | $16.50 | $16.50 | 1,605 | — | — |
| 2019-12-20 | $17.60 | $17.60 | 300 | — | — |
| 2019-12-19 | $17.16 | $17.16 | 245 | — | — |
| 2019-12-18 | $16.50 | $16.50 | 0 | — | — |
| 2019-12-17 | $16.50 | $16.50 | 0 | — | — |
| 2019-12-16 | $16.50 | $16.50 | 741 | — | — |
| 2019-12-13 | $17.38 | $17.38 | 82 | — | — |
| 2019-12-12 | $16.50 | $16.50 | 55 | — | — |
| 2019-12-11 | $15.40 | $15.40 | 82 | — | — |
| 2019-12-10 | $14.52 | $14.52 | 0 | — | — |
| 2019-12-09 | $14.52 | $14.52 | 77 | — | — |
| 2019-12-06 | $15.40 | $15.40 | 73 | — | — |
| 2019-12-05 | $15.40 | $15.40 | 400 | — | — |
| 2019-12-04 | $14.30 | $14.30 | 109 | — | — |
| 2019-12-03 | $16.94 | $16.94 | 95 | — | — |
| 2019-12-02 | $16.94 | $16.94 | 527 | — | — |
| 2019-11-29 | $16.94 | $16.94 | 318 | — | — |
| 2019-11-27 | $16.94 | $16.94 | 182 | — | — |
| 2019-11-26 | $16.94 | $16.94 | 0 | — | — |
| 2019-11-25 | $16.94 | $16.94 | 823 | — | — |
| 2019-11-22 | $17.60 | $17.60 | 68 | — | — |
| 2019-11-21 | $17.60 | $17.60 | 464 | — | — |
| 2019-11-20 | $17.60 | $17.60 | 1,932 | — | — |
| 2019-11-19 | $16.28 | $16.28 | 23 | — | — |
| 2019-11-18 | $16.50 | $16.50 | 486 | — | — |
| 2019-11-15 | $16.50 | $16.50 | 277 | — | — |
| 2019-11-14 | $16.72 | $16.72 | 309 | — | — |
| 2019-11-13 | $16.94 | $16.94 | 100 | — | — |
| 2019-11-12 | $16.50 | $16.50 | 973 | — | — |
| 2019-11-11 | $17.60 | $17.60 | 459 | — | — |
| 2019-11-08 | $17.60 | $17.60 | 745 | — | — |
| 2019-11-07 | $15.84 | $15.84 | 45 | — | — |
| 2019-11-06 | $17.60 | $17.60 | 173 | — | — |
| 2019-11-05 | $17.60 | $17.60 | 232 | — | — |
| 2019-11-04 | $17.60 | $17.60 | 536 | — | — |
| 2019-11-01 | $17.60 | $17.60 | 0 | — | — |
| 2019-10-31 | $17.60 | $17.60 | 91 | — | — |
| 2019-10-30 | $16.50 | $16.50 | 2,295 | — | — |
| 2019-10-29 | $16.50 | $16.50 | 91 | — | — |
| 2019-10-28 | $14.52 | $14.52 | 27 | — | — |
| 2019-10-25 | $17.60 | $17.60 | 423 | — | — |
| 2019-10-24 | $17.60 | $17.60 | 18 | — | — |
| 2019-10-23 | $15.40 | $15.40 | 27 | — | — |
| 2019-10-22 | $17.60 | $17.60 | 5 | — | — |
| 2019-10-21 | $15.40 | $15.40 | 245 | — | — |
| 2019-10-18 | $16.50 | $16.50 | 491 | — | — |
| 2019-10-17 | $16.50 | $16.50 | 59 | — | — |
| 2019-10-16 | $16.50 | $16.50 | 477 | — | — |
| 2019-10-15 | $16.50 | $16.50 | 591 | — | — |
| 2019-10-14 | $19.14 | $19.14 | 5 | — | — |
| 2019-10-11 | $13.64 | $13.64 | 0 | — | — |
| 2019-10-10 | $13.64 | $13.64 | 227 | — | — |
| 2019-10-09 | $17.60 | $17.60 | 155 | — | — |
| 2019-10-08 | $17.60 | $17.60 | 423 | — | — |
| 2019-10-07 | $17.60 | $17.60 | 382 | — | — |
| 2019-10-04 | $20.68 | $20.68 | 223 | — | — |
| 2019-10-03 | $17.60 | $17.60 | 45 | — | — |
| 2019-10-02 | $17.60 | $17.60 | 41 | — | — |
| 2019-10-01 | $19.58 | $19.58 | 0 | — | — |
| 2019-09-30 | $19.58 | $19.58 | 232 | — | — |
| 2019-09-27 | $19.58 | $19.58 | 645 | — | — |
| 2019-09-26 | $18.26 | $18.26 | 236 | — | — |
| 2019-09-25 | $17.60 | $17.60 | 95 | — | — |
| 2019-09-24 | $17.60 | $17.60 | 205 | — | — |
| 2019-09-23 | $17.38 | $17.38 | 23 | — | — |
| 2019-09-20 | $18.48 | $18.48 | 291 | — | — |
| 2019-09-19 | $18.48 | $18.48 | 50 | — | — |
| 2019-09-18 | $18.70 | $18.70 | 709 | — | — |
| 2019-09-17 | $18.26 | $18.26 | 195 | — | — |
| 2019-09-16 | $17.16 | $17.16 | 568 | — | — |
| 2019-09-13 | $17.82 | $17.82 | 295 | — | — |
| 2019-09-12 | $18.92 | $18.92 | 286 | — | — |
| 2019-09-11 | $18.48 | $18.48 | 132 | — | — |
| 2019-09-10 | $17.60 | $17.60 | 0 | — | — |
| 2019-09-09 | $17.60 | $17.60 | 473 | — | — |
| 2019-09-06 | $18.92 | $18.92 | 55 | — | — |
| 2019-09-05 | $18.48 | $18.48 | 177 | — | — |
| 2019-09-04 | $18.48 | $18.48 | 564 | — | — |
| 2019-09-03 | $18.70 | $18.70 | 555 | — | — |
| 2019-08-30 | $19.80 | $19.80 | 1,305 | — | — |
| 2019-08-29 | $19.80 | $19.80 | 795 | — | — |
| 2019-08-28 | $20.46 | $20.46 | 150 | — | — |
| 2019-08-27 | $19.80 | $19.80 | 495 | — | — |
| 2019-08-26 | $19.80 | $19.80 | 45 | — | — |
| 2019-08-23 | $19.80 | $19.80 | 673 | — | — |
| 2019-08-22 | $19.80 | $19.80 | 55 | — | — |
| 2019-08-21 | $19.80 | $19.80 | 159 | — | — |
| 2019-08-20 | $19.80 | $19.80 | 936 | — | — |
| 2019-08-19 | $18.92 | $18.92 | 123 | — | — |
| 2019-08-16 | $19.36 | $19.36 | 0 | — | — |
| 2019-08-15 | $19.36 | $19.36 | 441 | — | — |
| 2019-08-14 | $18.92 | $18.92 | 286 | — | — |
| 2019-08-13 | $19.80 | $19.80 | 73 | — | — |
| 2019-08-12 | $20.90 | $20.90 | 1,695 | — | — |
| 2019-08-09 | $19.36 | $19.36 | 2,432 | — | — |
| 2019-08-08 | $16.72 | $16.72 | 305 | — | — |
| 2019-08-07 | $15.84 | $15.84 | 1,223 | — | — |
| 2019-08-06 | $15.84 | $15.84 | 150 | — | — |
| 2019-08-05 | $15.84 | $15.84 | 150 | — | — |
| 2019-08-02 | $17.38 | $17.38 | 641 | — | — |
| 2019-08-01 | $16.50 | $16.50 | 150 | — | — |
| 2019-07-31 | $16.50 | $16.50 | 468 | — | — |
| 2019-07-30 | $15.84 | $15.84 | 545 | — | — |
| 2019-07-29 | $15.18 | $15.18 | 68 | — | — |
| 2019-07-26 | $16.50 | $16.50 | 718 | — | — |
| 2019-07-25 | $17.60 | $17.60 | 327 | — | — |
| 2019-07-24 | $15.40 | $15.40 | 159 | — | — |
| 2019-07-23 | $17.60 | $17.60 | 45 | — | — |
| 2019-07-22 | $17.60 | $17.60 | 332 | — | — |
| 2019-07-19 | $15.62 | $15.62 | 623 | — | — |
| 2019-07-18 | $17.82 | $17.82 | 0 | — | — |
| 2019-07-17 | $17.82 | $17.82 | 0 | — | — |
| 2019-07-16 | $17.82 | $17.82 | 441 | — | — |
| 2019-07-15 | $16.50 | $16.50 | 1,182 | — | — |
| 2019-07-12 | $17.60 | $17.60 | 91 | — | — |
| 2019-07-11 | $15.84 | $15.84 | 118 | — | — |
| 2019-07-10 | $16.50 | $16.50 | 600 | — | — |
| 2019-07-09 | $16.50 | $16.50 | 2,814 | — | — |
| 2019-07-08 | $16.06 | $16.06 | 1,291 | — | — |
| 2019-07-05 | $16.50 | $16.50 | 1,032 | — | — |
| 2019-07-03 | $15.40 | $15.40 | 632 | — | — |
| 2019-07-02 | $16.50 | $16.50 | 245 | — | — |
| 2019-07-01 | $14.74 | $14.74 | 877 | — | — |
| 2019-06-28 | $14.30 | $14.30 | 155 | — | — |
| 2019-06-27 | $14.52 | $14.52 | 91 | — | — |
| 2019-06-26 | $14.30 | $14.30 | 391 | — | — |
| 2019-06-25 | $14.30 | $14.30 | 545 | — | — |
| 2019-06-24 | $14.96 | $14.96 | 1,514 | — | — |
| 2019-06-21 | $12.76 | $12.76 | 68 | — | — |
| 2019-06-20 | $12.10 | $12.10 | 641 | — | — |
| 2019-06-19 | $13.64 | $13.64 | 918 | — | — |
| 2019-06-18 | $12.76 | $12.76 | 2,055 | — | — |
| 2019-06-17 | $11.66 | $11.66 | 650 | — | — |
| 2019-06-14 | $9.46 | $9.46 | 5 | — | — |
| 2019-06-13 | $9.46 | $9.46 | 2,395 | — | — |
| 2019-06-12 | $9.24 | $9.24 | 2,632 | — | — |
| 2019-06-11 | $9.24 | $9.24 | 1,227 | — | — |
| 2019-06-10 | $9.02 | $9.02 | 14 | — | — |
| 2019-06-07 | $9.46 | $9.46 | 164 | — | — |
| 2019-06-06 | $9.90 | $9.90 | 682 | — | — |
| 2019-06-05 | $9.90 | $9.90 | 3,536 | — | — |
| 2019-06-04 | $9.90 | $9.90 | 1,059 | — | — |
| 2019-06-03 | $9.90 | $9.90 | 123 | — | — |
| 2019-05-31 | $9.90 | $9.90 | 2,041 | — | — |
| 2019-05-30 | $11.00 | $11.00 | 323 | — | — |
| 2019-05-29 | $10.78 | $10.78 | 2,027 | — | — |
| 2019-05-28 | $8.80 | $8.80 | 427 | — | — |
| 2019-05-24 | $10.78 | $10.78 | 0 | — | — |
| 2019-05-23 | $10.78 | $10.78 | 1,318 | — | — |
| 2019-05-22 | $8.80 | $8.80 | 0 | — | — |
| 2019-05-21 | $8.80 | $8.80 | 514 | — | — |
| 2019-05-20 | $9.90 | $9.90 | 0 | — | — |
| 2019-05-17 | $9.90 | $9.90 | 141 | — | — |
| 2019-05-16 | $9.24 | $9.24 | 191 | — | — |
| 2019-05-15 | $9.02 | $9.02 | 5 | — | — |
| 2019-05-14 | $9.02 | $9.02 | 73 | — | — |
| 2019-05-13 | $10.34 | $10.34 | 223 | — | — |
| 2019-05-10 | $11.00 | $11.00 | 491 | — | — |
| 2019-05-09 | $11.00 | $11.00 | 14 | — | — |
| 2019-05-08 | $11.22 | $11.22 | 50 | — | — |
| 2019-05-07 | $11.22 | $11.22 | 55 | — | — |
| 2019-05-06 | $11.44 | $11.44 | 477 | — | — |
| 2019-05-03 | $12.10 | $12.10 | 227 | — | — |
| 2019-05-02 | $12.54 | $12.54 | 232 | — | — |
| 2019-05-01 | $12.54 | $12.54 | 0 | — | — |
| 2019-04-30 | $12.54 | $12.54 | 0 | — | — |
| 2019-04-29 | $12.54 | $12.54 | 241 | — | — |
| 2019-04-26 | $11.44 | $11.44 | 991 | — | — |
| 2019-04-25 | $12.54 | $12.54 | 9 | — | — |
| 2019-04-24 | $12.54 | $12.54 | 191 | — | — |
| 2019-04-23 | $12.76 | $12.76 | 0 | — | — |
| 2019-04-22 | $12.76 | $12.76 | 114 | — | — |
| 2019-04-18 | $12.10 | $12.10 | 5 | — | — |
| 2019-04-17 | $12.10 | $12.10 | 473 | — | — |
| 2019-04-16 | $12.10 | $12.10 | 64 | — | — |
| 2019-04-15 | $12.32 | $12.32 | 264 | — | — |
| 2019-04-12 | $12.32 | $12.32 | 305 | — | — |
| 2019-04-11 | $12.76 | $12.76 | 100 | — | — |
| 2019-04-10 | $10.12 | $10.12 | 1,309 | — | — |
| 2019-04-09 | $13.86 | $13.86 | 823 | — | — |
| 2019-04-08 | $13.86 | $13.86 | 0 | — | — |
| 2019-04-05 | $13.86 | $13.86 | 291 | — | — |
| 2019-04-04 | $13.86 | $13.86 | 55 | — | — |
| 2019-04-03 | $14.30 | $14.30 | 41 | — | — |
| 2019-04-02 | $14.74 | $14.74 | 1,059 | — | — |
| 2019-04-01 | $13.42 | $13.42 | 559 | — | — |
| 2019-03-29 | $13.20 | $13.20 | 500 | — | — |
| 2019-03-28 | $12.54 | $12.54 | 214 | — | — |
| 2019-03-27 | $12.98 | $12.98 | 991 | — | — |
| 2019-03-26 | $12.98 | $12.98 | 5 | — | — |
| 2019-03-25 | $12.98 | $12.98 | 91 | — | — |
| 2019-03-22 | $13.42 | $13.42 | 0 | — | — |
| 2019-03-21 | $13.42 | $13.42 | 14 | — | — |
| 2019-03-20 | $13.42 | $13.42 | 14 | — | — |
| 2019-03-19 | $13.42 | $13.42 | 159 | — | — |
| 2019-03-18 | $11.22 | $11.22 | 309 | — | — |
| 2019-03-15 | $12.10 | $12.10 | 95 | — | — |
| 2019-03-14 | $12.54 | $12.54 | 0 | — | — |
| 2019-03-13 | $12.54 | $12.54 | 282 | — | — |
| 2019-03-12 | $12.54 | $12.54 | 0 | — | — |
| 2019-03-11 | $12.54 | $12.54 | 9 | — | — |
| 2019-03-08 | $12.98 | $12.98 | 55 | — | — |
| 2019-03-07 | $12.98 | $12.98 | 468 | — | — |
| 2019-03-06 | $13.20 | $13.20 | 0 | — | — |
| 2019-03-05 | $13.20 | $13.20 | 277 | — | — |
| 2019-03-04 | $11.44 | $11.44 | 0 | — | — |
| 2019-03-01 | $11.44 | $11.44 | 23 | — | — |
| 2019-02-28 | $13.20 | $13.20 | 632 | — | — |
| 2019-02-27 | $11.00 | $11.00 | 0 | — | — |
| 2019-02-26 | $11.00 | $11.00 | 5 | — | — |
| 2019-02-25 | $11.00 | $11.00 | 700 | — | — |
| 2019-02-22 | $9.68 | $9.68 | 82 | — | — |
| 2019-02-21 | $9.68 | $9.68 | 105 | — | — |
| 2019-02-20 | $9.02 | $9.02 | 341 | — | — |
| 2019-02-19 | $13.20 | $13.20 | 127 | — | — |
| 2019-02-15 | $13.86 | $13.86 | 691 | — | — |
| 2019-02-14 | $11.44 | $11.44 | 482 | — | — |
| 2019-02-13 | $12.10 | $12.10 | 55 | — | — |
| 2019-02-12 | $10.12 | $10.12 | 555 | — | — |
| 2019-02-11 | $9.90 | $9.90 | 664 | — | — |
| 2019-02-08 | $10.12 | $10.12 | 73 | — | — |
| 2019-02-07 | $10.56 | $10.56 | 609 | — | — |
| 2019-02-06 | $13.64 | $13.64 | 1,768 | — | — |
| 2019-02-05 | $14.30 | $14.30 | 186 | — | — |
| 2019-02-04 | $14.96 | $14.96 | 23 | — | — |
| 2019-02-01 | $14.96 | $14.96 | 5 | — | — |
| 2019-01-31 | $14.96 | $14.96 | 182 | — | — |
| 2019-01-30 | $16.06 | $16.06 | 1,955 | — | — |
| 2019-01-29 | $12.54 | $12.54 | 5 | — | — |
| 2019-01-28 | $12.32 | $12.32 | 23 | — | — |
| 2019-01-25 | $12.98 | $12.98 | 23 | — | — |
| 2019-01-24 | $13.20 | $13.20 | 5 | — | — |
| 2019-01-23 | $13.20 | $13.20 | 23 | — | — |
| 2019-01-22 | $13.20 | $13.20 | 600 | — | — |
| 2019-01-18 | $13.20 | $13.20 | 73 | — | — |
| 2019-01-17 | $12.54 | $12.54 | 191 | — | — |
| 2019-01-16 | $13.64 | $13.64 | 255 | — | — |
| 2019-01-15 | $14.30 | $14.30 | 286 | — | — |
| 2019-01-14 | $12.32 | $12.32 | 9 | — | — |
| 2019-01-11 | $12.32 | $12.32 | 132 | — | — |
| 2019-01-10 | $11.22 | $11.22 | 582 | — | — |
| 2019-01-09 | $10.56 | $10.56 | 50 | — | — |
| 2019-01-08 | $10.56 | $10.56 | 9 | — | — |
| 2019-01-07 | $10.56 | $10.56 | 227 | — | — |
| 2019-01-04 | $8.80 | $8.80 | 114 | — | — |
| 2019-01-03 | $10.56 | $10.56 | 77 | — | — |
| 2019-01-02 | $10.56 | $10.56 | 9 | — | — |