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
- 2003-10-15 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 | $13.79 | $24.70 | 28,500 | — | — |
| 2019-12-30 | $13.89 | $24.88 | 21,900 | — | — |
| 2019-12-27 | $13.87 | $24.84 | 17,100 | — | — |
| 2019-12-26 | $13.91 | $24.91 | 17,400 | — | — |
| 2019-12-24 | $14.13 | $25.31 | 7,900 | — | — |
| 2019-12-23 | $14.05 | $25.16 | 39,400 | — | — |
| 2019-12-20 | $14.40 | $25.79 | 109,800 | — | — |
| 2019-12-19 | $14.35 | $25.70 | 20,000 | — | — |
| 2019-12-18 | $14.36 | $25.72 | 23,500 | — | — |
| 2019-12-17 | $14.18 | $25.40 | 14,300 | — | — |
| 2019-12-16 | $14.21 | $25.45 | 45,900 | — | — |
| 2019-12-13 | $14.12 | $25.29 | 20,800 | — | — |
| 2019-12-12 | $14.03 | $25.13 | 25,700 | — | — |
| 2019-12-11 | $13.72 | $24.57 | 33,300 | — | — |
| 2019-12-10 | $13.68 | $24.50 | 33,100 | — | — |
| 2019-12-09 | $13.64 | $24.43 | 33,000 | — | — |
| 2019-12-06 | $13.38 | $23.96 | 27,600 | — | — |
| 2019-12-05 | $13.39 | $23.98 | 13,600 | — | — |
| 2019-12-04 | $13.35 | $23.91 | 19,000 | — | — |
| 2019-12-03 | $13.28 | $23.78 | 43,100 | — | — |
| 2019-12-02 | $13.09 | $23.44 | 41,200 | — | — |
| 2019-11-29 | $13.54 | $24.25 | 7,800 | — | — |
| 2019-11-27 | $13.56 | $24.29 | 29,900 | — | — |
| 2019-11-26 | $13.40 | $24.00 | 39,400 | — | — |
| 2019-11-25 | $13.36 | $23.93 | 28,400 | — | — |
| 2019-11-22 | $13.18 | $23.61 | 19,300 | — | — |
| 2019-11-21 | $13.10 | $23.46 | 14,300 | — | — |
| 2019-11-20 | $13.08 | $23.43 | 40,400 | — | — |
| 2019-11-19 | $13.12 | $23.50 | 26,500 | — | — |
| 2019-11-18 | $13.04 | $23.35 | 26,700 | — | — |
| 2019-11-15 | $13.02 | $23.32 | 17,400 | — | — |
| 2019-11-14 | $13.01 | $23.30 | 11,100 | — | — |
| 2019-11-13 | $13.01 | $23.30 | 10,900 | — | — |
| 2019-11-12 | $13.07 | $23.41 | 13,000 | — | — |
| 2019-11-11 | $13.05 | $23.37 | 12,800 | — | — |
| 2019-11-08 | $12.99 | $23.26 | 25,900 | — | — |
| 2019-11-07 | $13.02 | $23.32 | 45,200 | — | — |
| 2019-11-06 | $13.06 | $23.14 | 43,200 | — | — |
| 2019-11-05 | $13.21 | $23.41 | 29,300 | — | — |
| 2019-11-04 | $13.02 | $23.07 | 40,400 | — | — |
| 2019-11-01 | $13.00 | $23.03 | 29,300 | — | — |
| 2019-10-31 | $12.90 | $22.86 | 26,200 | — | — |
| 2019-10-30 | $12.96 | $22.96 | 19,200 | — | — |
| 2019-10-29 | $12.93 | $22.91 | 20,800 | — | — |
| 2019-10-28 | $12.98 | $23.00 | 14,200 | — | — |
| 2019-10-25 | $12.90 | $22.86 | 33,800 | — | — |
| 2019-10-24 | $12.96 | $22.96 | 42,100 | — | — |
| 2019-10-23 | $12.97 | $22.98 | 40,200 | — | — |
| 2019-10-22 | $13.00 | $23.03 | 73,400 | — | — |
| 2019-10-21 | $13.00 | $23.03 | 124,300 | — | — |
| 2019-10-18 | $12.92 | $22.89 | 44,800 | — | — |
| 2019-10-17 | $12.96 | $22.96 | 51,800 | — | — |
| 2019-10-16 | $12.92 | $22.89 | 36,800 | — | — |
| 2019-10-15 | $12.90 | $22.86 | 148,600 | — | — |
| 2019-10-14 | $12.99 | $23.02 | 23,400 | — | — |
| 2019-10-11 | $12.93 | $22.91 | 120,200 | — | — |
| 2019-10-10 | $12.90 | $22.86 | 45,600 | — | — |
| 2019-10-09 | $12.96 | $22.96 | 23,800 | — | — |
| 2019-10-08 | $12.73 | $22.55 | 17,100 | — | — |
| 2019-10-07 | $12.91 | $22.87 | 32,900 | — | — |
| 2019-10-04 | $12.76 | $22.61 | 16,800 | — | — |
| 2019-10-03 | $12.57 | $22.27 | 30,900 | — | — |
| 2019-10-02 | $12.63 | $22.38 | 19,200 | — | — |
| 2019-10-01 | $12.57 | $22.27 | 26,200 | — | — |
| 2019-09-30 | $12.84 | $22.75 | 29,500 | — | — |
| 2019-09-27 | $12.96 | $22.96 | 39,500 | — | — |
| 2019-09-26 | $12.96 | $22.96 | 65,900 | — | — |
| 2019-09-25 | $12.99 | $23.02 | 198,200 | — | — |
| 2019-09-24 | $12.96 | $22.96 | 35,800 | — | — |
| 2019-09-23 | $13.00 | $23.03 | 29,700 | — | — |
| 2019-09-20 | $13.03 | $23.09 | 100,700 | — | — |
| 2019-09-19 | $12.82 | $22.71 | 27,300 | — | — |
| 2019-09-18 | $12.95 | $22.94 | 25,000 | — | — |
| 2019-09-17 | $12.99 | $23.02 | 21,700 | — | — |
| 2019-09-16 | $13.00 | $23.03 | 25,700 | — | — |
| 2019-09-13 | $12.98 | $23.00 | 47,200 | — | — |
| 2019-09-12 | $13.03 | $23.09 | 32,000 | — | — |
| 2019-09-11 | $12.96 | $22.96 | 33,300 | — | — |
| 2019-09-10 | $12.86 | $22.79 | 22,000 | — | — |
| 2019-09-09 | $12.81 | $22.70 | 16,900 | — | — |
| 2019-09-06 | $12.50 | $22.15 | 7,200 | — | — |
| 2019-09-05 | $12.53 | $22.20 | 19,900 | — | — |
| 2019-09-04 | $12.33 | $21.85 | 10,100 | — | — |
| 2019-09-03 | $12.27 | $21.74 | 8,900 | — | — |
| 2019-08-30 | $12.36 | $21.90 | 7,600 | — | — |
| 2019-08-29 | $12.47 | $22.09 | 27,100 | — | — |
| 2019-08-28 | $12.12 | $21.47 | 9,900 | — | — |
| 2019-08-27 | $11.90 | $21.08 | 14,000 | — | — |
| 2019-08-26 | $12.03 | $21.31 | 17,400 | — | — |
| 2019-08-23 | $11.81 | $20.92 | 27,300 | — | — |
| 2019-08-22 | $12.16 | $21.54 | 31,600 | — | — |
| 2019-08-21 | $12.12 | $21.47 | 16,400 | — | — |
| 2019-08-20 | $11.98 | $21.23 | 25,800 | — | — |
| 2019-08-19 | $12.13 | $21.49 | 12,600 | — | — |
| 2019-08-16 | $12.08 | $21.40 | 11,200 | — | — |
| 2019-08-15 | $11.77 | $20.85 | 13,800 | — | — |
| 2019-08-14 | $11.65 | $20.64 | 26,200 | — | — |
| 2019-08-13 | $12.08 | $21.40 | 16,700 | — | — |
| 2019-08-12 | $11.99 | $21.24 | 13,500 | — | — |
| 2019-08-09 | $11.98 | $21.23 | 25,700 | — | — |
| 2019-08-08 | $12.22 | $21.65 | 24,800 | — | — |
| 2019-08-07 | $12.30 | $21.54 | 9,900 | — | — |
| 2019-08-06 | $12.39 | $21.70 | 18,500 | — | — |
| 2019-08-05 | $12.28 | $21.51 | 36,600 | — | — |
| 2019-08-02 | $12.40 | $21.72 | 14,800 | — | — |
| 2019-08-01 | $12.61 | $22.09 | 20,400 | — | — |
| 2019-07-31 | $12.83 | $22.47 | 27,700 | — | — |
| 2019-07-30 | $12.97 | $22.72 | 38,600 | — | — |
| 2019-07-29 | $12.95 | $22.68 | 10,700 | — | — |
| 2019-07-26 | $12.96 | $22.70 | 18,500 | — | — |
| 2019-07-25 | $12.85 | $22.51 | 8,500 | — | — |
| 2019-07-24 | $12.99 | $22.75 | 23,900 | — | — |
| 2019-07-23 | $12.97 | $22.72 | 7,800 | — | — |
| 2019-07-22 | $12.91 | $22.61 | 5,700 | — | — |
| 2019-07-19 | $12.77 | $22.37 | 9,900 | — | — |
| 2019-07-18 | $12.86 | $22.53 | 6,000 | — | — |
| 2019-07-17 | $12.69 | $22.23 | 10,500 | — | — |
| 2019-07-16 | $12.95 | $22.68 | 30,700 | — | — |
| 2019-07-15 | $13.02 | $22.81 | 18,100 | — | — |
| 2019-07-12 | $13.14 | $23.02 | 32,400 | — | — |
| 2019-07-11 | $12.96 | $22.70 | 16,000 | — | — |
| 2019-07-10 | $12.92 | $22.63 | 25,500 | — | — |
| 2019-07-09 | $13.04 | $22.84 | 16,000 | — | — |
| 2019-07-08 | $13.01 | $22.79 | 19,000 | — | — |
| 2019-07-05 | $13.02 | $22.81 | 6,800 | — | — |
| 2019-07-03 | $12.79 | $22.40 | 7,500 | — | — |
| 2019-07-02 | $12.74 | $22.32 | 17,200 | — | — |
| 2019-07-01 | $13.23 | $23.17 | 59,900 | — | — |
| 2019-06-28 | $13.85 | $24.26 | 244,600 | — | — |
| 2019-06-27 | $12.60 | $22.07 | 17,400 | — | — |
| 2019-06-26 | $12.24 | $21.44 | 5,600 | — | — |
| 2019-06-25 | $12.21 | $21.39 | 10,500 | — | — |
| 2019-06-24 | $12.20 | $21.37 | 27,900 | — | — |
| 2019-06-21 | $12.35 | $21.63 | 28,400 | — | — |
| 2019-06-20 | $12.54 | $21.97 | 8,500 | — | — |
| 2019-06-19 | $12.59 | $22.05 | 6,000 | — | — |
| 2019-06-18 | $12.57 | $22.02 | 9,700 | — | — |
| 2019-06-17 | $12.37 | $21.67 | 12,900 | — | — |
| 2019-06-14 | $12.46 | $21.83 | 14,800 | — | — |
| 2019-06-13 | $12.53 | $21.95 | 17,000 | — | — |
| 2019-06-12 | $12.49 | $21.88 | 12,000 | — | — |
| 2019-06-11 | $12.63 | $22.12 | 15,600 | — | — |
| 2019-06-10 | $12.70 | $22.25 | 8,200 | — | — |
| 2019-06-07 | $12.51 | $21.91 | 9,600 | — | — |
| 2019-06-06 | $12.61 | $22.09 | 5,700 | — | — |
| 2019-06-05 | $12.77 | $22.37 | 8,500 | — | — |
| 2019-06-04 | $12.98 | $22.74 | 22,800 | — | — |
| 2019-06-03 | $12.85 | $22.51 | 32,300 | — | — |
| 2019-05-31 | $12.24 | $21.44 | 11,700 | — | — |
| 2019-05-30 | $12.31 | $21.56 | 19,600 | — | — |
| 2019-05-29 | $12.49 | $21.88 | 10,500 | — | — |
| 2019-05-28 | $12.54 | $21.97 | 9,500 | — | — |
| 2019-05-24 | $12.60 | $22.07 | 17,200 | — | — |
| 2019-05-23 | $12.44 | $21.79 | 40,500 | — | — |
| 2019-05-22 | $12.59 | $22.05 | 16,000 | — | — |
| 2019-05-21 | $12.56 | $22.00 | 17,000 | — | — |
| 2019-05-20 | $12.48 | $21.86 | 20,600 | — | — |
| 2019-05-17 | $12.54 | $21.97 | 11,300 | — | — |
| 2019-05-16 | $12.79 | $22.40 | 14,000 | — | — |
| 2019-05-15 | $12.69 | $22.23 | 20,800 | — | — |
| 2019-05-14 | $12.81 | $22.44 | 14,000 | — | — |
| 2019-05-13 | $12.64 | $22.14 | 19,900 | — | — |
| 2019-05-10 | $13.03 | $22.82 | 12,200 | — | — |
| 2019-05-09 | $12.92 | $22.63 | 13,200 | — | — |
| 2019-05-08 | $12.98 | $22.49 | 16,600 | — | — |
| 2019-05-07 | $13.08 | $22.66 | 19,200 | — | — |
| 2019-05-06 | $13.25 | $22.96 | 11,100 | — | — |
| 2019-05-03 | $13.32 | $23.08 | 10,600 | — | — |
| 2019-05-02 | $13.04 | $22.59 | 20,900 | — | — |
| 2019-05-01 | $13.07 | $22.65 | 33,800 | — | — |
| 2019-04-30 | $13.22 | $22.91 | 20,100 | — | — |
| 2019-04-29 | $13.32 | $23.08 | 33,900 | — | — |
| 2019-04-26 | $13.29 | $23.03 | 11,200 | — | — |
| 2019-04-25 | $13.04 | $22.59 | 12,300 | — | — |
| 2019-04-24 | $13.28 | $23.01 | 15,300 | — | — |
| 2019-04-23 | $13.40 | $23.22 | 32,000 | — | — |
| 2019-04-22 | $13.15 | $22.79 | 22,800 | — | — |
| 2019-04-18 | $13.08 | $22.66 | 10,700 | — | — |
| 2019-04-17 | $13.06 | $22.63 | 12,300 | — | — |
| 2019-04-16 | $13.06 | $22.63 | 15,300 | — | — |
| 2019-04-15 | $13.06 | $22.63 | 9,600 | — | — |
| 2019-04-12 | $13.15 | $22.79 | 25,500 | — | — |
| 2019-04-11 | $13.06 | $22.63 | 15,200 | — | — |
| 2019-04-10 | $12.98 | $22.49 | 10,500 | — | — |
| 2019-04-09 | $12.76 | $22.11 | 8,800 | — | — |
| 2019-04-08 | $12.94 | $22.42 | 14,900 | — | — |
| 2019-04-05 | $12.98 | $22.49 | 30,500 | — | — |
| 2019-04-04 | $13.13 | $22.75 | 16,600 | — | — |
| 2019-04-03 | $13.15 | $22.79 | 6,600 | — | — |
| 2019-04-02 | $13.19 | $22.85 | 9,600 | — | — |
| 2019-04-01 | $13.24 | $22.94 | 42,100 | — | — |
| 2019-03-29 | $13.40 | $23.22 | 50,600 | — | — |
| 2019-03-28 | $13.35 | $23.13 | 17,500 | — | — |
| 2019-03-27 | $13.33 | $23.10 | 23,900 | — | — |
| 2019-03-26 | $12.87 | $22.30 | 18,600 | — | — |
| 2019-03-25 | $12.41 | $21.50 | 16,100 | — | — |
| 2019-03-22 | $12.35 | $21.40 | 37,800 | — | — |
| 2019-03-21 | $12.84 | $22.25 | 14,900 | — | — |
| 2019-03-20 | $13.04 | $22.59 | 21,200 | — | — |
| 2019-03-19 | $13.11 | $22.72 | 23,700 | — | — |
| 2019-03-18 | $13.31 | $23.06 | 23,900 | — | — |
| 2019-03-15 | $13.30 | $23.05 | 56,600 | — | — |
| 2019-03-14 | $13.27 | $22.99 | 19,300 | — | — |
| 2019-03-13 | $13.38 | $23.18 | 33,100 | — | — |
| 2019-03-12 | $13.21 | $22.89 | 40,400 | — | — |
| 2019-03-11 | $13.12 | $22.73 | 53,800 | — | — |
| 2019-03-08 | $13.00 | $22.53 | 26,400 | — | — |
| 2019-03-07 | $12.56 | $21.76 | 19,000 | — | — |
| 2019-03-06 | $12.74 | $22.07 | 34,300 | — | — |
| 2019-03-05 | $13.11 | $22.72 | 20,800 | — | — |
| 2019-03-04 | $13.06 | $22.63 | 49,500 | — | — |
| 2019-03-01 | $13.23 | $22.92 | 39,500 | — | — |
| 2019-02-28 | $13.12 | $22.73 | 24,100 | — | — |
| 2019-02-27 | $13.13 | $22.75 | 52,300 | — | — |
| 2019-02-26 | $12.68 | $21.97 | 20,600 | — | — |
| 2019-02-25 | $12.62 | $21.87 | 19,000 | — | — |
| 2019-02-22 | $12.64 | $21.90 | 25,800 | — | — |
| 2019-02-21 | $12.38 | $21.45 | 17,900 | — | — |
| 2019-02-20 | $12.32 | $21.35 | 17,000 | — | — |
| 2019-02-19 | $12.29 | $21.30 | 24,800 | — | — |
| 2019-02-15 | $12.14 | $21.04 | 37,600 | — | — |
| 2019-02-14 | $11.83 | $20.50 | 13,800 | — | — |
| 2019-02-13 | $11.95 | $20.71 | 21,300 | — | — |
| 2019-02-12 | $12.00 | $20.79 | 12,700 | — | — |
| 2019-02-11 | $11.97 | $20.74 | 12,500 | — | — |
| 2019-02-08 | $11.92 | $20.65 | 9,800 | — | — |
| 2019-02-07 | $11.96 | $20.72 | 21,200 | — | — |
| 2019-02-06 | $11.99 | $20.53 | 19,500 | — | — |
| 2019-02-05 | $11.95 | $20.46 | 45,200 | — | — |
| 2019-02-04 | $12.00 | $20.55 | 28,700 | — | — |
| 2019-02-01 | $11.98 | $20.52 | 23,700 | — | — |
| 2019-01-31 | $11.74 | $20.10 | 36,300 | — | — |
| 2019-01-30 | $11.55 | $19.78 | 61,300 | — | — |
| 2019-01-29 | $11.20 | $19.18 | 43,000 | — | — |
| 2019-01-28 | $11.05 | $18.92 | 29,000 | — | — |
| 2019-01-25 | $11.08 | $18.97 | 26,800 | — | — |
| 2019-01-24 | $11.05 | $18.92 | 19,900 | — | — |
| 2019-01-23 | $11.02 | $18.87 | 17,000 | — | — |
| 2019-01-22 | $10.98 | $18.80 | 26,800 | — | — |
| 2019-01-18 | $11.10 | $19.01 | 23,600 | — | — |
| 2019-01-17 | $11.07 | $18.96 | 73,000 | — | — |
| 2019-01-16 | $11.00 | $18.84 | 31,800 | — | — |
| 2019-01-15 | $10.90 | $18.67 | 28,800 | — | — |
| 2019-01-14 | $10.86 | $18.60 | 28,400 | — | — |
| 2019-01-11 | $10.99 | $18.82 | 15,400 | — | — |
| 2019-01-10 | $11.01 | $18.85 | 17,700 | — | — |
| 2019-01-09 | $11.00 | $18.84 | 12,800 | — | — |
| 2019-01-08 | $11.01 | $18.85 | 20,700 | — | — |
| 2019-01-07 | $11.00 | $18.84 | 22,500 | — | — |
| 2019-01-04 | $11.00 | $18.84 | 36,800 | — | — |
| 2019-01-03 | $10.81 | $18.51 | 82,600 | — | — |
| 2019-01-02 | $10.79 | $18.48 | 46,700 | — | — |