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
- 1998-12-30 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 | $13.95 | $19.76 | 1,200 | — | — |
| 2019-12-30 | $14.00 | $19.83 | 3,100 | — | — |
| 2019-12-27 | $14.06 | $19.92 | 2,100 | — | — |
| 2019-12-26 | $13.99 | $19.82 | 6,300 | — | — |
| 2019-12-24 | $13.99 | $19.82 | 17,400 | — | — |
| 2019-12-23 | $13.83 | $19.59 | 19,800 | — | — |
| 2019-12-20 | $13.70 | $19.41 | 2,300 | — | — |
| 2019-12-19 | $13.75 | $19.48 | 15,000 | — | — |
| 2019-12-18 | $13.80 | $19.55 | 5,800 | — | — |
| 2019-12-17 | $13.75 | $19.48 | 5,800 | — | — |
| 2019-12-16 | $13.70 | $19.41 | 2,400 | — | — |
| 2019-12-13 | $13.73 | $19.45 | 2,400 | — | — |
| 2019-12-12 | $13.77 | $19.51 | 2,500 | — | — |
| 2019-12-11 | $13.72 | $19.44 | 4,800 | — | — |
| 2019-12-10 | $13.84 | $19.61 | 0 | — | — |
| 2019-12-09 | $13.84 | $19.61 | 2,200 | — | — |
| 2019-12-06 | $13.75 | $19.48 | 1,200 | — | — |
| 2019-12-05 | $13.76 | $19.49 | 1,900 | — | — |
| 2019-12-04 | $13.75 | $19.48 | 1,400 | — | — |
| 2019-12-03 | $13.85 | $19.62 | 3,400 | — | — |
| 2019-12-02 | $13.85 | $19.62 | 29,100 | — | — |
| 2019-11-29 | $13.91 | $19.71 | 500 | — | — |
| 2019-11-27 | $13.84 | $19.61 | 3,400 | — | — |
| 2019-11-26 | $13.75 | $19.48 | 1,100 | — | — |
| 2019-11-25 | $13.75 | $19.48 | 5,600 | — | — |
| 2019-11-22 | $13.70 | $19.41 | 18,100 | — | — |
| 2019-11-21 | $13.59 | $19.25 | 600 | — | — |
| 2019-11-20 | $13.28 | $18.81 | 7,200 | — | — |
| 2019-11-19 | $13.58 | $19.24 | 100 | — | — |
| 2019-11-18 | $13.58 | $19.24 | 3,200 | — | — |
| 2019-11-15 | $13.50 | $19.13 | 2,400 | — | — |
| 2019-11-14 | $13.61 | $19.28 | 200 | — | — |
| 2019-11-13 | $13.69 | $19.39 | 100 | — | — |
| 2019-11-12 | $13.69 | $19.39 | 100 | — | — |
| 2019-11-11 | $13.69 | $19.39 | 400 | — | — |
| 2019-11-08 | $13.49 | $19.11 | 1,100 | — | — |
| 2019-11-07 | $13.40 | $18.98 | 1,400 | — | — |
| 2019-11-06 | $13.59 | $19.25 | 100 | — | — |
| 2019-11-05 | $13.59 | $19.25 | 1,000 | — | — |
| 2019-11-04 | $13.61 | $19.28 | 400 | — | — |
| 2019-11-01 | $13.31 | $18.86 | 1,100 | — | — |
| 2019-10-31 | $13.30 | $18.84 | 9,100 | — | — |
| 2019-10-30 | $13.25 | $18.77 | 5,400 | — | — |
| 2019-10-29 | $13.04 | $18.47 | 19,700 | — | — |
| 2019-10-28 | $13.15 | $18.63 | 1,200 | — | — |
| 2019-10-25 | $13.05 | $18.49 | 100 | — | — |
| 2019-10-24 | $13.05 | $18.49 | 7,200 | — | — |
| 2019-10-23 | $12.95 | $18.35 | 22,900 | — | — |
| 2019-10-22 | $12.96 | $18.36 | 5,500 | — | — |
| 2019-10-21 | $13.00 | $18.42 | 15,500 | — | — |
| 2019-10-18 | $12.55 | $17.78 | 0 | — | — |
| 2019-10-17 | $12.55 | $17.78 | 13,400 | — | — |
| 2019-10-16 | $12.17 | $17.24 | 5,400 | — | — |
| 2019-10-15 | $12.15 | $17.21 | 11,700 | — | — |
| 2019-10-14 | $12.15 | $17.21 | 900 | — | — |
| 2019-10-11 | $12.05 | $17.07 | 7,200 | — | — |
| 2019-10-10 | $12.15 | $17.21 | 60,500 | — | — |
| 2019-10-09 | $12.30 | $17.43 | 5,300 | — | — |
| 2019-10-08 | $12.39 | $17.55 | 2,600 | — | — |
| 2019-10-07 | $12.30 | $17.43 | 900 | — | — |
| 2019-10-04 | $12.39 | $17.55 | 100 | — | — |
| 2019-10-03 | $12.39 | $17.55 | 3,300 | — | — |
| 2019-10-02 | $12.30 | $17.43 | 2,100 | — | — |
| 2019-10-01 | $12.46 | $17.65 | 2,200 | — | — |
| 2019-09-30 | $12.45 | $17.64 | 1,500 | — | — |
| 2019-09-27 | $12.42 | $17.60 | 17,200 | — | — |
| 2019-09-26 | $12.30 | $17.43 | 100 | — | — |
| 2019-09-25 | $12.30 | $17.43 | 2,100 | — | — |
| 2019-09-24 | $12.37 | $17.52 | 4,900 | — | — |
| 2019-09-23 | $12.35 | $17.50 | 500 | — | — |
| 2019-09-20 | $12.50 | $17.71 | 7,800 | — | — |
| 2019-09-19 | $12.10 | $17.14 | 8,700 | — | — |
| 2019-09-18 | $11.84 | $16.77 | 24,500 | — | — |
| 2019-09-17 | $12.18 | $17.26 | 800 | — | — |
| 2019-09-16 | $12.00 | $17.00 | 100 | — | — |
| 2019-09-13 | $12.16 | $17.23 | 13,900 | — | — |
| 2019-09-12 | $12.18 | $17.26 | 13,300 | — | — |
| 2019-09-11 | $12.14 | $17.20 | 18,900 | — | — |
| 2019-09-10 | $12.00 | $17.00 | 4,200 | — | — |
| 2019-09-09 | $11.77 | $16.67 | 900 | — | — |
| 2019-09-06 | $12.00 | $17.00 | 1,500 | — | — |
| 2019-09-05 | $11.99 | $16.99 | 8,100 | — | — |
| 2019-09-04 | $12.11 | $17.16 | 2,600 | — | — |
| 2019-09-03 | $11.72 | $16.60 | 9,500 | — | — |
| 2019-08-30 | $11.86 | $16.80 | 0 | — | — |
| 2019-08-29 | $11.86 | $16.80 | 2,900 | — | — |
| 2019-08-28 | $11.81 | $16.73 | 5,200 | — | — |
| 2019-08-27 | $11.86 | $16.80 | 4,500 | — | — |
| 2019-08-26 | $11.91 | $16.87 | 400 | — | — |
| 2019-08-23 | $12.00 | $17.00 | 11,600 | — | — |
| 2019-08-22 | $11.92 | $16.89 | 1,900 | — | — |
| 2019-08-21 | $12.00 | $17.00 | 62,500 | — | — |
| 2019-08-20 | $12.18 | $17.26 | 1,000 | — | — |
| 2019-08-19 | $12.00 | $17.00 | 0 | — | — |
| 2019-08-16 | $12.00 | $17.00 | 1,000 | — | — |
| 2019-08-15 | $12.00 | $17.00 | 1,800 | — | — |
| 2019-08-14 | $12.00 | $17.00 | 14,500 | — | — |
| 2019-08-13 | $12.21 | $17.30 | 4,300 | — | — |
| 2019-08-12 | $12.17 | $17.24 | 6,400 | — | — |
| 2019-08-09 | $12.13 | $17.18 | 6,500 | — | — |
| 2019-08-08 | $12.02 | $17.03 | 1,700 | — | — |
| 2019-08-07 | $12.19 | $17.27 | 8,800 | — | — |
| 2019-08-06 | $12.06 | $17.09 | 55,800 | — | — |
| 2019-08-05 | $12.01 | $17.01 | 50,900 | — | — |
| 2019-08-02 | $12.34 | $17.48 | 900 | — | — |
| 2019-08-01 | $12.15 | $17.21 | 1,400 | — | — |
| 2019-07-31 | $12.20 | $17.28 | 7,900 | — | — |
| 2019-07-30 | $12.15 | $17.21 | 12,200 | — | — |
| 2019-07-29 | $12.00 | $17.00 | 5,200 | — | — |
| 2019-07-26 | $12.05 | $17.07 | 9,800 | — | — |
| 2019-07-25 | $12.00 | $17.00 | 100 | — | — |
| 2019-07-24 | $12.00 | $17.00 | 0 | — | — |
| 2019-07-23 | $12.00 | $17.00 | 10,500 | — | — |
| 2019-07-22 | $12.17 | $17.24 | 100 | — | — |
| 2019-07-19 | $12.17 | $17.24 | 100 | — | — |
| 2019-07-18 | $12.17 | $17.24 | 28,800 | — | — |
| 2019-07-17 | $12.10 | $17.14 | 2,300 | — | — |
| 2019-07-16 | $12.09 | $17.13 | 2,300 | — | — |
| 2019-07-15 | $11.96 | $16.94 | 100 | — | — |
| 2019-07-12 | $11.96 | $16.94 | 1,000 | — | — |
| 2019-07-11 | $12.10 | $17.14 | 300 | — | — |
| 2019-07-10 | $12.10 | $17.14 | 7,800 | — | — |
| 2019-07-09 | $12.05 | $17.07 | 100 | — | — |
| 2019-07-08 | $12.05 | $17.07 | 200 | — | — |
| 2019-07-05 | $12.05 | $17.07 | 3,800 | — | — |
| 2019-07-03 | $12.00 | $17.00 | 0 | — | — |
| 2019-07-02 | $12.00 | $17.00 | 1,900 | — | — |
| 2019-07-01 | $11.97 | $16.96 | 9,300 | — | — |
| 2019-06-28 | $12.04 | $17.06 | 19,500 | — | — |
| 2019-06-27 | $11.87 | $16.82 | 1,300 | — | — |
| 2019-06-26 | $11.87 | $16.82 | 15,300 | — | — |
| 2019-06-25 | $11.94 | $16.92 | 800 | — | — |
| 2019-06-24 | $12.06 | $17.09 | 8,500 | — | — |
| 2019-06-21 | $12.01 | $17.01 | 9,700 | — | — |
| 2019-06-20 | $12.10 | $17.14 | 3,000 | — | — |
| 2019-06-19 | $12.09 | $17.13 | 13,800 | — | — |
| 2019-06-18 | $12.01 | $17.01 | 31,800 | — | — |
| 2019-06-17 | $12.28 | $17.40 | 5,400 | — | — |
| 2019-06-14 | $12.43 | $17.61 | 2,800 | — | — |
| 2019-06-13 | $12.28 | $17.40 | 0 | — | — |
| 2019-06-12 | $12.28 | $17.40 | 4,600 | — | — |
| 2019-06-11 | $12.30 | $17.43 | 1,300 | — | — |
| 2019-06-10 | $12.37 | $17.52 | 6,100 | — | — |
| 2019-06-07 | $12.30 | $17.43 | 1,100 | — | — |
| 2019-06-06 | $12.30 | $17.43 | 7,600 | — | — |
| 2019-06-05 | $12.42 | $17.60 | 600 | — | — |
| 2019-06-04 | $12.41 | $17.58 | 7,600 | — | — |
| 2019-06-03 | $12.64 | $17.91 | 10,300 | — | — |
| 2019-05-31 | $12.41 | $17.58 | 5,100 | — | — |
| 2019-05-30 | $12.45 | $17.64 | 100 | — | — |
| 2019-05-29 | $12.45 | $17.64 | 700 | — | — |
| 2019-05-28 | $12.47 | $17.67 | 1,300 | — | — |
| 2019-05-24 | $12.42 | $17.60 | 400 | — | — |
| 2019-05-23 | $12.62 | $17.88 | 100 | — | — |
| 2019-05-22 | $12.62 | $17.88 | 6,900 | — | — |
| 2019-05-21 | $12.66 | $17.94 | 6,300 | — | — |
| 2019-05-20 | $12.68 | $17.96 | 100 | — | — |
| 2019-05-17 | $12.68 | $17.96 | 2,800 | — | — |
| 2019-05-16 | $12.57 | $17.81 | 100 | — | — |
| 2019-05-15 | $12.57 | $17.81 | 300 | — | — |
| 2019-05-14 | $12.71 | $18.01 | 100 | — | — |
| 2019-05-13 | $12.71 | $18.01 | 1,700 | — | — |
| 2019-05-10 | $12.60 | $17.85 | 5,300 | — | — |
| 2019-05-09 | $12.67 | $17.95 | 12,700 | — | — |
| 2019-05-08 | $12.50 | $17.71 | 31,500 | — | — |
| 2019-05-07 | $12.55 | $17.78 | 1,200 | — | — |
| 2019-05-06 | $12.53 | $17.75 | 1,500 | — | — |
| 2019-05-03 | $12.62 | $17.88 | 5,100 | — | — |
| 2019-05-02 | $12.68 | $17.96 | 4,900 | — | — |
| 2019-05-01 | $12.62 | $17.88 | 1,800 | — | — |
| 2019-04-30 | $12.60 | $17.85 | 2,200 | — | — |
| 2019-04-29 | $12.50 | $17.71 | 100,100 | — | — |
| 2019-04-26 | $12.45 | $17.64 | 2,300 | — | — |
| 2019-04-25 | $12.49 | $17.69 | 16,600 | — | — |
| 2019-04-24 | $12.50 | $17.71 | 4,300 | — | — |
| 2019-04-23 | $12.44 | $17.62 | 1,200 | — | — |
| 2019-04-22 | $12.52 | $17.74 | 9,200 | — | — |
| 2019-04-18 | $12.54 | $17.77 | 400 | — | — |
| 2019-04-17 | $12.52 | $17.74 | 200 | — | — |
| 2019-04-16 | $12.55 | $17.78 | 3,500 | — | — |
| 2019-04-15 | $12.57 | $17.81 | 4,100 | — | — |
| 2019-04-12 | $12.65 | $17.92 | 0 | — | — |
| 2019-04-11 | $12.65 | $17.92 | 300 | — | — |
| 2019-04-10 | $12.57 | $17.81 | 300 | — | — |
| 2019-04-09 | $12.75 | $18.06 | 300 | — | — |
| 2019-04-08 | $12.51 | $17.72 | 400 | — | — |
| 2019-04-05 | $12.51 | $17.72 | 17,300 | — | — |
| 2019-04-04 | $12.86 | $18.22 | 3,800 | — | — |
| 2019-04-03 | $12.85 | $18.20 | 800 | — | — |
| 2019-04-02 | $12.85 | $18.20 | 1,000 | — | — |
| 2019-04-01 | $12.82 | $18.16 | 300 | — | — |
| 2019-03-29 | $12.82 | $18.16 | 2,500 | — | — |
| 2019-03-28 | $12.73 | $18.03 | 5,100 | — | — |
| 2019-03-27 | $12.80 | $18.13 | 300 | — | — |
| 2019-03-26 | $12.94 | $18.33 | 500 | — | — |
| 2019-03-25 | $13.15 | $18.63 | 200 | — | — |
| 2019-03-22 | $12.52 | $17.74 | 400 | — | — |
| 2019-03-21 | $13.30 | $18.84 | 100 | — | — |
| 2019-03-20 | $13.30 | $18.84 | 11,700 | — | — |
| 2019-03-19 | $12.87 | $18.23 | 4,200 | — | — |
| 2019-03-18 | $12.85 | $18.20 | 200 | — | — |
| 2019-03-15 | $12.85 | $18.20 | 1,700 | — | — |
| 2019-03-14 | $12.77 | $18.09 | 3,000 | — | — |
| 2019-03-13 | $12.77 | $18.09 | 9,200 | — | — |
| 2019-03-12 | $12.87 | $18.23 | 3,600 | — | — |
| 2019-03-11 | $13.10 | $18.56 | 300 | — | — |
| 2019-03-08 | $13.10 | $18.56 | 6,600 | — | — |
| 2019-03-07 | $12.88 | $18.25 | 400 | — | — |
| 2019-03-06 | $12.94 | $18.33 | 200 | — | — |
| 2019-03-05 | $13.13 | $18.60 | 1,100 | — | — |
| 2019-03-04 | $12.76 | $18.08 | 800 | — | — |
| 2019-03-01 | $12.83 | $18.18 | 100 | — | — |
| 2019-02-28 | $12.77 | $18.09 | 500 | — | — |
| 2019-02-27 | $12.81 | $18.15 | 200 | — | — |
| 2019-02-26 | $12.78 | $18.11 | 3,800 | — | — |
| 2019-02-25 | $12.73 | $18.03 | 20,900 | — | — |
| 2019-02-22 | $12.73 | $18.03 | 5,400 | — | — |
| 2019-02-21 | $12.75 | $18.06 | 2,000 | — | — |
| 2019-02-20 | $12.71 | $18.01 | 2,700 | — | — |
| 2019-02-19 | $12.75 | $18.06 | 800 | — | — |
| 2019-02-15 | $12.90 | $18.28 | 17,700 | — | — |
| 2019-02-14 | $12.63 | $17.89 | 800 | — | — |
| 2019-02-13 | $12.69 | $17.98 | 100 | — | — |
| 2019-02-12 | $12.69 | $17.98 | 300 | — | — |
| 2019-02-11 | $12.86 | $18.22 | 800 | — | — |
| 2019-02-08 | $13.00 | $18.42 | 600 | — | — |
| 2019-02-07 | $12.95 | $18.35 | 200 | — | — |
| 2019-02-06 | $12.86 | $18.22 | 100 | — | — |
| 2019-02-05 | $12.86 | $18.22 | 2,100 | — | — |
| 2019-02-04 | $12.63 | $17.89 | 2,400 | — | — |
| 2019-02-01 | $12.67 | $17.95 | 100 | — | — |
| 2019-01-31 | $12.67 | $17.95 | 8,700 | — | — |
| 2019-01-30 | $12.69 | $17.98 | 800 | — | — |
| 2019-01-29 | $12.76 | $18.08 | 300 | — | — |
| 2019-01-28 | $12.53 | $17.75 | 100 | — | — |
| 2019-01-25 | $12.73 | $18.03 | 1,200 | — | — |
| 2019-01-24 | $12.48 | $17.68 | 1,200 | — | — |
| 2019-01-23 | $12.40 | $17.57 | 100 | — | — |
| 2019-01-22 | $12.26 | $17.37 | 12,900 | — | — |
| 2019-01-18 | $12.83 | $18.18 | 1,300 | — | — |
| 2019-01-17 | $12.12 | $17.17 | 1,300 | — | — |
| 2019-01-16 | $12.22 | $17.31 | 300 | — | — |
| 2019-01-15 | $12.14 | $17.20 | 400 | — | — |
| 2019-01-14 | $12.10 | $17.14 | 100 | — | — |
| 2019-01-11 | $12.10 | $17.14 | 800 | — | — |
| 2019-01-10 | $12.15 | $17.21 | 100 | — | — |
| 2019-01-09 | $12.15 | $17.21 | 2,000 | — | — |
| 2019-01-08 | $12.25 | $17.35 | 100 | — | — |
| 2019-01-07 | $12.25 | $17.35 | 200 | — | — |
| 2019-01-04 | $12.21 | $17.30 | 51,400 | — | — |
| 2019-01-03 | $11.99 | $16.99 | 4,200 | — | — |
| 2019-01-02 | $11.80 | $16.72 | 2,800 | — | — |