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
- 1996-01-09 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 | $12.32 | $16.75 | 1,200 | — | — |
| 2019-12-30 | $11.36 | $15.45 | 1,350 | — | — |
| 2019-12-27 | $11.44 | $15.56 | 400 | — | — |
| 2019-12-26 | $11.76 | $15.99 | 200 | — | — |
| 2019-12-24 | $11.44 | $15.56 | 438 | — | — |
| 2019-12-23 | $11.68 | $15.88 | 1,013 | — | — |
| 2019-12-20 | $12.00 | $16.32 | 38 | — | — |
| 2019-12-19 | $12.08 | $16.43 | 888 | — | — |
| 2019-12-18 | $12.16 | $16.54 | 563 | — | — |
| 2019-12-17 | $12.08 | $16.43 | 138 | — | — |
| 2019-12-16 | $11.76 | $15.99 | 63 | — | — |
| 2019-12-13 | $11.68 | $15.88 | 500 | — | — |
| 2019-12-12 | $12.16 | $16.54 | 413 | — | — |
| 2019-12-11 | $12.16 | $16.54 | 0 | — | — |
| 2019-12-10 | $12.16 | $16.54 | 500 | — | — |
| 2019-12-09 | $12.24 | $16.64 | 850 | — | — |
| 2019-12-06 | $12.16 | $16.54 | 338 | — | — |
| 2019-12-05 | $12.16 | $16.54 | 50 | — | — |
| 2019-12-04 | $12.24 | $16.64 | 1,088 | — | — |
| 2019-12-03 | $12.40 | $16.86 | 175 | — | — |
| 2019-12-02 | $12.64 | $17.19 | 763 | — | — |
| 2019-11-29 | $12.56 | $17.08 | 763 | — | — |
| 2019-11-27 | $11.92 | $16.21 | 925 | — | — |
| 2019-11-26 | $12.56 | $17.08 | 1,800 | — | — |
| 2019-11-25 | $12.24 | $16.64 | 900 | — | — |
| 2019-11-22 | $12.08 | $16.43 | 325 | — | — |
| 2019-11-21 | $12.64 | $17.19 | 1,100 | — | — |
| 2019-11-20 | $12.72 | $17.30 | 375 | — | — |
| 2019-11-19 | $12.80 | $17.41 | 950 | — | — |
| 2019-11-18 | $12.72 | $17.30 | 1,488 | — | — |
| 2019-11-15 | $12.80 | $17.41 | 1,150 | — | — |
| 2019-11-14 | $12.80 | $17.41 | 813 | — | — |
| 2019-11-13 | $12.96 | $17.62 | 313 | — | — |
| 2019-11-12 | $13.12 | $17.84 | 213 | — | — |
| 2019-11-11 | $12.80 | $17.41 | 63 | — | — |
| 2019-11-08 | $13.04 | $17.73 | 2,250 | — | — |
| 2019-11-07 | $12.96 | $17.62 | 775 | — | — |
| 2019-11-06 | $12.32 | $16.75 | 1,413 | — | — |
| 2019-11-05 | $12.00 | $16.32 | 5,175 | — | — |
| 2019-11-04 | $13.20 | $17.95 | 113 | — | — |
| 2019-11-01 | $13.28 | $18.06 | 88 | — | — |
| 2019-10-31 | $13.60 | $18.49 | 638 | — | — |
| 2019-10-30 | $13.04 | $17.73 | 1,175 | — | — |
| 2019-10-29 | $12.72 | $17.30 | 1,213 | — | — |
| 2019-10-28 | $13.12 | $17.84 | 713 | — | — |
| 2019-10-25 | $12.80 | $17.41 | 738 | — | — |
| 2019-10-24 | $13.20 | $17.95 | 1,100 | — | — |
| 2019-10-23 | $13.12 | $17.84 | 438 | — | — |
| 2019-10-22 | $13.28 | $18.06 | 763 | — | — |
| 2019-10-21 | $13.36 | $18.17 | 300 | — | — |
| 2019-10-18 | $13.36 | $18.17 | 700 | — | — |
| 2019-10-17 | $13.28 | $18.06 | 163 | — | — |
| 2019-10-16 | $13.36 | $18.17 | 288 | — | — |
| 2019-10-15 | $12.96 | $17.62 | 4,738 | — | — |
| 2019-10-14 | $12.96 | $17.62 | 413 | — | — |
| 2019-10-11 | $14.08 | $19.15 | 313 | — | — |
| 2019-10-10 | $13.28 | $18.06 | 1,350 | — | — |
| 2019-10-09 | $12.08 | $16.43 | 413 | — | — |
| 2019-10-08 | $12.08 | $16.43 | 1,238 | — | — |
| 2019-10-07 | $11.60 | $15.77 | 875 | — | — |
| 2019-10-04 | $11.84 | $16.10 | 625 | — | — |
| 2019-10-03 | $11.60 | $15.77 | 288 | — | — |
| 2019-10-02 | $11.60 | $15.77 | 413 | — | — |
| 2019-10-01 | $12.40 | $16.86 | 413 | — | — |
| 2019-09-30 | $12.32 | $16.75 | 13 | — | — |
| 2019-09-27 | $12.32 | $16.75 | 213 | — | — |
| 2019-09-26 | $12.48 | $16.97 | 363 | — | — |
| 2019-09-25 | $12.64 | $17.19 | 475 | — | — |
| 2019-09-24 | $12.72 | $17.30 | 1,113 | — | — |
| 2019-09-23 | $12.72 | $17.30 | 1,200 | — | — |
| 2019-09-20 | $13.36 | $18.17 | 1,100 | — | — |
| 2019-09-19 | $13.44 | $18.28 | 600 | — | — |
| 2019-09-18 | $13.12 | $17.84 | 2,038 | — | — |
| 2019-09-17 | $13.20 | $17.95 | 313 | — | — |
| 2019-09-16 | $13.36 | $18.17 | 538 | — | — |
| 2019-09-13 | $13.28 | $18.06 | 1,000 | — | — |
| 2019-09-12 | $13.92 | $18.93 | 488 | — | — |
| 2019-09-11 | $13.84 | $18.82 | 1,238 | — | — |
| 2019-09-10 | $13.84 | $18.82 | 2,488 | — | — |
| 2019-09-09 | $14.24 | $19.36 | 363 | — | — |
| 2019-09-06 | $14.24 | $19.36 | 488 | — | — |
| 2019-09-05 | $14.16 | $19.26 | 50 | — | — |
| 2019-09-04 | $14.08 | $19.15 | 375 | — | — |
| 2019-09-03 | $14.16 | $19.26 | 150 | — | — |
| 2019-08-30 | $14.08 | $19.15 | 438 | — | — |
| 2019-08-29 | $14.08 | $19.15 | 813 | — | — |
| 2019-08-28 | $14.16 | $19.26 | 988 | — | — |
| 2019-08-27 | $13.04 | $17.73 | 350 | — | — |
| 2019-08-26 | $14.24 | $19.36 | 350 | — | — |
| 2019-08-23 | $14.40 | $19.58 | 500 | — | — |
| 2019-08-22 | $13.76 | $18.71 | 388 | — | — |
| 2019-08-21 | $14.80 | $20.13 | 1,013 | — | — |
| 2019-08-20 | $14.24 | $19.36 | 2,738 | — | — |
| 2019-08-19 | $14.88 | $20.23 | 763 | — | — |
| 2019-08-16 | $15.12 | $20.56 | 500 | — | — |
| 2019-08-15 | $14.00 | $19.04 | 1,325 | — | — |
| 2019-08-14 | $14.72 | $20.02 | 6,388 | — | — |
| 2019-08-13 | $15.60 | $21.21 | 1,125 | — | — |
| 2019-08-12 | $15.44 | $21.00 | 850 | — | — |
| 2019-08-09 | $15.52 | $21.10 | 563 | — | — |
| 2019-08-08 | $15.36 | $20.89 | 950 | — | — |
| 2019-08-07 | $15.68 | $21.32 | 1,025 | — | — |
| 2019-08-06 | $15.68 | $21.32 | 1,900 | — | — |
| 2019-08-05 | $15.60 | $21.21 | 2,175 | — | — |
| 2019-08-02 | $15.84 | $21.54 | 2,800 | — | — |
| 2019-08-01 | $13.84 | $18.82 | 8,650 | — | — |
| 2019-07-31 | $15.20 | $20.67 | 2,575 | — | — |
| 2019-07-30 | $15.92 | $21.65 | 1,175 | — | — |
| 2019-07-29 | $15.68 | $21.32 | 3,950 | — | — |
| 2019-07-26 | $15.20 | $20.67 | 1,625 | — | — |
| 2019-07-25 | $15.60 | $21.21 | 4,338 | — | — |
| 2019-07-24 | $16.00 | $21.76 | 2,250 | — | — |
| 2019-07-23 | $15.60 | $21.21 | 338 | — | — |
| 2019-07-22 | $16.00 | $21.76 | 3,500 | — | — |
| 2019-07-19 | $15.20 | $20.67 | 5,300 | — | — |
| 2019-07-18 | $15.20 | $20.67 | 2,438 | — | — |
| 2019-07-17 | $15.60 | $21.21 | 1,425 | — | — |
| 2019-07-16 | $15.60 | $21.21 | 1,813 | — | — |
| 2019-07-15 | $15.92 | $21.65 | 2,788 | — | — |
| 2019-07-12 | $14.40 | $19.58 | 2,375 | — | — |
| 2019-07-11 | $14.00 | $19.04 | 2,025 | — | — |
| 2019-07-10 | $13.92 | $18.93 | 1,463 | — | — |
| 2019-07-09 | $13.04 | $17.73 | 188 | — | — |
| 2019-07-08 | $12.96 | $17.62 | 1,163 | — | — |
| 2019-07-05 | $12.40 | $16.86 | 213 | — | — |
| 2019-07-03 | $12.88 | $17.51 | 1,175 | — | — |
| 2019-07-02 | $12.40 | $16.86 | 4,600 | — | — |
| 2019-07-01 | $11.36 | $15.45 | 17,175 | — | — |
| 2019-06-28 | $11.36 | $15.45 | 68,663 | — | — |
| 2019-06-27 | $11.76 | $15.99 | 28,338 | — | — |
| 2019-06-26 | $11.76 | $15.99 | 269,375 | — | — |
| 2019-06-25 | $11.12 | $15.12 | 1,263 | — | — |
| 2019-06-24 | $11.04 | $15.01 | 175 | — | — |
| 2019-06-21 | $10.48 | $14.25 | 438 | — | — |
| 2019-06-20 | $11.12 | $15.12 | 1,313 | — | — |
| 2019-06-19 | $10.56 | $14.36 | 3,200 | — | — |
| 2019-06-18 | $11.20 | $15.23 | 375 | — | — |
| 2019-06-17 | $10.64 | $14.47 | 238 | — | — |
| 2019-06-14 | $11.12 | $15.12 | 63 | — | — |
| 2019-06-13 | $11.20 | $15.23 | 63 | — | — |
| 2019-06-12 | $11.20 | $15.23 | 188 | — | — |
| 2019-06-11 | $11.20 | $15.23 | 13 | — | — |
| 2019-06-10 | $11.20 | $15.23 | 200 | — | — |
| 2019-06-07 | $10.80 | $14.69 | 1,038 | — | — |
| 2019-06-06 | $11.20 | $15.23 | 50 | — | — |
| 2019-06-05 | $11.20 | $15.23 | 50 | — | — |
| 2019-06-04 | $11.20 | $15.23 | 113 | — | — |
| 2019-06-03 | $11.20 | $15.23 | 9,313 | — | — |
| 2019-05-31 | $11.20 | $15.23 | 213 | — | — |
| 2019-05-30 | $11.04 | $15.01 | 88 | — | — |
| 2019-05-29 | $11.04 | $15.01 | 675 | — | — |
| 2019-05-28 | $11.04 | $15.01 | 150 | — | — |
| 2019-05-24 | $10.48 | $14.25 | 163 | — | — |
| 2019-05-23 | $11.20 | $15.23 | 250 | — | — |
| 2019-05-22 | $11.12 | $15.12 | 50 | — | — |
| 2019-05-21 | $11.12 | $15.12 | 238 | — | — |
| 2019-05-20 | $11.12 | $15.12 | 313 | — | — |
| 2019-05-17 | $11.12 | $15.12 | 600 | — | — |
| 2019-05-16 | $11.12 | $15.12 | 113 | — | — |
| 2019-05-15 | $11.04 | $15.01 | 3,225 | — | — |
| 2019-05-14 | $10.80 | $14.69 | 6,238 | — | — |
| 2019-05-13 | $10.64 | $14.47 | 475 | — | — |
| 2019-05-10 | $10.72 | $14.58 | 1,025 | — | — |
| 2019-05-09 | $10.56 | $14.36 | 1,238 | — | — |
| 2019-05-08 | $10.24 | $13.92 | 863 | — | — |
| 2019-05-07 | $9.92 | $13.49 | 2,625 | — | — |
| 2019-05-06 | $9.84 | $13.38 | 863 | — | — |
| 2019-05-03 | $9.76 | $13.27 | 350 | — | — |
| 2019-05-02 | $10.00 | $13.60 | 913 | — | — |
| 2019-05-01 | $9.68 | $13.16 | 5,425 | — | — |
| 2019-04-30 | $10.16 | $13.82 | 1,225 | — | — |
| 2019-04-29 | $10.16 | $13.82 | 175 | — | — |
| 2019-04-26 | $10.24 | $13.92 | 813 | — | — |
| 2019-04-25 | $10.24 | $13.92 | 163 | — | — |
| 2019-04-24 | $10.16 | $13.82 | 50 | — | — |
| 2019-04-23 | $10.40 | $14.14 | 50 | — | — |
| 2019-04-22 | $10.48 | $14.25 | 200 | — | — |
| 2019-04-18 | $10.16 | $13.82 | 1,488 | — | — |
| 2019-04-17 | $10.56 | $14.36 | 988 | — | — |
| 2019-04-16 | $10.72 | $14.58 | 550 | — | — |
| 2019-04-15 | $10.80 | $14.69 | 738 | — | — |
| 2019-04-12 | $10.88 | $14.80 | 413 | — | — |
| 2019-04-11 | $10.88 | $14.80 | 13 | — | — |
| 2019-04-10 | $10.88 | $14.80 | 163 | — | — |
| 2019-04-09 | $10.88 | $14.80 | 13 | — | — |
| 2019-04-08 | $10.88 | $14.80 | 363 | — | — |
| 2019-04-05 | $10.72 | $14.58 | 188 | — | — |
| 2019-04-04 | $10.48 | $14.25 | 838 | — | — |
| 2019-04-03 | $10.88 | $14.80 | 675 | — | — |
| 2019-04-02 | $10.64 | $14.47 | 2,175 | — | — |
| 2019-04-01 | $11.20 | $15.23 | 88 | — | — |
| 2019-03-29 | $11.20 | $15.23 | 1,738 | — | — |
| 2019-03-28 | $10.56 | $14.36 | 5,188 | — | — |
| 2019-03-27 | $12.00 | $16.32 | 16,200 | — | — |
| 2019-03-26 | $11.92 | $16.21 | 263 | — | — |
| 2019-03-25 | $11.76 | $15.99 | 438 | — | — |
| 2019-03-22 | $11.12 | $15.12 | 363 | — | — |
| 2019-03-21 | $11.60 | $15.77 | 200 | — | — |
| 2019-03-20 | $12.00 | $16.32 | 950 | — | — |
| 2019-03-19 | $11.92 | $16.21 | 438 | — | — |
| 2019-03-18 | $12.00 | $16.32 | 450 | — | — |
| 2019-03-15 | $11.84 | $16.10 | 388 | — | — |
| 2019-03-14 | $12.00 | $16.32 | 913 | — | — |
| 2019-03-13 | $11.28 | $15.34 | 1,338 | — | — |
| 2019-03-12 | $11.28 | $15.34 | 450 | — | — |
| 2019-03-11 | $11.44 | $15.56 | 2,550 | — | — |
| 2019-03-08 | $11.60 | $15.77 | 4,100 | — | — |
| 2019-03-07 | $11.68 | $15.88 | 34,438 | — | — |
| 2019-03-06 | $10.80 | $14.69 | 7,975 | — | — |
| 2019-03-05 | $9.92 | $13.49 | 113 | — | — |
| 2019-03-04 | $9.76 | $13.27 | 200 | — | — |
| 2019-03-01 | $10.08 | $13.71 | 288 | — | — |
| 2019-02-28 | $10.08 | $13.71 | 575 | — | — |
| 2019-02-27 | $9.84 | $13.38 | 63 | — | — |
| 2019-02-26 | $9.76 | $13.27 | 113 | — | — |
| 2019-02-25 | $9.76 | $13.27 | 338 | — | — |
| 2019-02-22 | $9.84 | $13.38 | 438 | — | — |
| 2019-02-21 | $9.92 | $13.49 | 713 | — | — |
| 2019-02-20 | $9.92 | $13.49 | 250 | — | — |
| 2019-02-19 | $10.56 | $14.36 | 238 | — | — |
| 2019-02-15 | $10.40 | $14.14 | 1,413 | — | — |
| 2019-02-14 | $10.24 | $13.92 | 225 | — | — |
| 2019-02-13 | $10.24 | $13.92 | 250 | — | — |
| 2019-02-12 | $10.08 | $13.71 | 450 | — | — |
| 2019-02-11 | $10.16 | $13.82 | 863 | — | — |
| 2019-02-08 | $10.40 | $14.14 | 5,425 | — | — |
| 2019-02-07 | $10.96 | $14.90 | 1,538 | — | — |
| 2019-02-06 | $11.12 | $15.12 | 3,188 | — | — |
| 2019-02-05 | $11.12 | $15.12 | 2,288 | — | — |
| 2019-02-04 | $10.96 | $14.90 | 475 | — | — |
| 2019-02-01 | $10.80 | $14.69 | 450 | — | — |
| 2019-01-31 | $10.80 | $14.69 | 863 | — | — |
| 2019-01-30 | $11.04 | $15.01 | 688 | — | — |
| 2019-01-29 | $10.80 | $14.69 | 1,438 | — | — |
| 2019-01-28 | $10.56 | $14.36 | 350 | — | — |
| 2019-01-25 | $10.40 | $14.14 | 138 | — | — |
| 2019-01-24 | $10.16 | $13.82 | 513 | — | — |
| 2019-01-23 | $10.24 | $13.92 | 225 | — | — |
| 2019-01-22 | $10.08 | $13.71 | 1,138 | — | — |
| 2019-01-18 | $10.16 | $13.82 | 250 | — | — |
| 2019-01-17 | $9.68 | $13.16 | 963 | — | — |
| 2019-01-16 | $10.16 | $13.82 | 238 | — | — |
| 2019-01-15 | $10.00 | $13.60 | 113 | — | — |
| 2019-01-14 | $10.00 | $13.60 | 138 | — | — |
| 2019-01-11 | $9.84 | $13.38 | 125 | — | — |
| 2019-01-10 | $9.52 | $12.95 | 100 | — | — |
| 2019-01-09 | $9.52 | $12.95 | 238 | — | — |
| 2019-01-08 | $9.52 | $12.95 | 338 | — | — |
| 2019-01-07 | $9.44 | $12.84 | 350 | — | — |
| 2019-01-04 | $9.28 | $12.62 | 2,325 | — | — |
| 2019-01-03 | $9.20 | $12.51 | 688 | — | — |
| 2019-01-02 | $9.04 | $12.29 | 388 | — | — |