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
- 1999-02-02 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 | $16.00 | $38.59 | 300 | — | — |
| 2019-12-30 | $16.25 | $39.20 | 600 | — | — |
| 2019-12-27 | $16.00 | $38.59 | 2,900 | — | — |
| 2019-12-26 | $15.70 | $37.87 | 11,000 | — | — |
| 2019-12-24 | $16.60 | $40.04 | 0 | — | — |
| 2019-12-23 | $16.60 | $40.04 | 200 | — | — |
| 2019-12-20 | $16.60 | $40.04 | 1,300 | — | — |
| 2019-12-19 | $16.49 | $39.78 | 0 | — | — |
| 2019-12-18 | $16.49 | $39.78 | 0 | — | — |
| 2019-12-17 | $16.49 | $39.78 | 900 | — | — |
| 2019-12-16 | $16.35 | $39.44 | 500 | — | — |
| 2019-12-13 | $16.28 | $39.27 | 100 | — | — |
| 2019-12-12 | $16.70 | $40.28 | 7,700 | — | — |
| 2019-12-11 | $16.94 | $40.86 | 700 | — | — |
| 2019-12-10 | $16.94 | $40.86 | 700 | — | — |
| 2019-12-09 | $16.45 | $39.68 | 400 | — | — |
| 2019-12-06 | $16.25 | $39.20 | 3,400 | — | — |
| 2019-12-05 | $15.94 | $38.45 | 200 | — | — |
| 2019-12-04 | $15.60 | $37.63 | 400 | — | — |
| 2019-12-03 | $16.00 | $38.59 | 2,600 | — | — |
| 2019-12-02 | $16.00 | $38.59 | 1,200 | — | — |
| 2019-11-29 | $16.00 | $38.59 | 100 | — | — |
| 2019-11-27 | $16.00 | $38.59 | 0 | — | — |
| 2019-11-26 | $16.00 | $38.59 | 2,700 | — | — |
| 2019-11-25 | $16.15 | $38.96 | 100 | — | — |
| 2019-11-22 | $16.15 | $38.96 | 0 | — | — |
| 2019-11-21 | $16.15 | $38.96 | 0 | — | — |
| 2019-11-20 | $16.15 | $38.96 | 100 | — | — |
| 2019-11-19 | $16.15 | $38.96 | 0 | — | — |
| 2019-11-18 | $16.15 | $38.96 | 100 | — | — |
| 2019-11-15 | $16.15 | $38.96 | 0 | — | — |
| 2019-11-14 | $16.15 | $38.96 | 0 | — | — |
| 2019-11-13 | $16.15 | $38.96 | 300 | — | — |
| 2019-11-12 | $15.90 | $38.35 | 1,400 | — | — |
| 2019-11-11 | $15.55 | $37.51 | 300 | — | — |
| 2019-11-08 | $15.55 | $37.51 | 100 | — | — |
| 2019-11-07 | $15.55 | $37.51 | 1,000 | — | — |
| 2019-11-06 | $15.50 | $37.39 | 500 | — | — |
| 2019-11-05 | $15.45 | $37.27 | 100 | — | — |
| 2019-11-04 | $15.45 | $37.27 | 1,400 | — | — |
| 2019-11-01 | $15.45 | $37.27 | 2,800 | — | — |
| 2019-10-31 | $15.50 | $37.39 | 800 | — | — |
| 2019-10-30 | $15.56 | $37.53 | 500 | — | — |
| 2019-10-29 | $15.72 | $37.92 | 400 | — | — |
| 2019-10-28 | $15.75 | $37.99 | 0 | — | — |
| 2019-10-25 | $15.75 | $37.99 | 1,100 | — | — |
| 2019-10-24 | $15.50 | $37.39 | 1,000 | — | — |
| 2019-10-23 | $15.56 | $37.53 | 300 | — | — |
| 2019-10-22 | $15.75 | $37.99 | 500 | — | — |
| 2019-10-21 | $15.75 | $37.99 | 300 | — | — |
| 2019-10-18 | $15.35 | $37.03 | 0 | — | — |
| 2019-10-17 | $15.35 | $37.03 | 0 | — | — |
| 2019-10-16 | $15.35 | $37.03 | 0 | — | — |
| 2019-10-15 | $15.35 | $37.03 | 700 | — | — |
| 2019-10-14 | $16.00 | $38.59 | 100 | — | — |
| 2019-10-11 | $16.00 | $38.59 | 0 | — | — |
| 2019-10-10 | $16.00 | $38.14 | 100 | — | — |
| 2019-10-09 | $16.00 | $38.14 | 800 | — | — |
| 2019-10-08 | $16.05 | $38.26 | 1,400 | — | — |
| 2019-10-07 | $15.80 | $37.66 | 400 | — | — |
| 2019-10-04 | $15.80 | $37.66 | 500 | — | — |
| 2019-10-03 | $15.40 | $36.71 | 800 | — | — |
| 2019-10-02 | $15.50 | $36.94 | 300 | — | — |
| 2019-10-01 | $15.75 | $37.54 | 200 | — | — |
| 2019-09-30 | $15.50 | $36.94 | 1,400 | — | — |
| 2019-09-27 | $15.20 | $36.23 | 3,800 | — | — |
| 2019-09-26 | $15.85 | $37.78 | 5,800 | — | — |
| 2019-09-25 | $16.15 | $38.49 | 100 | — | — |
| 2019-09-24 | $16.38 | $39.04 | 0 | — | — |
| 2019-09-23 | $16.38 | $39.04 | 1,000 | — | — |
| 2019-09-20 | $16.20 | $38.61 | 0 | — | — |
| 2019-09-19 | $16.20 | $38.61 | 0 | — | — |
| 2019-09-18 | $16.20 | $38.61 | 0 | — | — |
| 2019-09-17 | $16.20 | $38.61 | 13,300 | — | — |
| 2019-09-16 | $16.30 | $38.85 | 0 | — | — |
| 2019-09-13 | $16.30 | $38.85 | 0 | — | — |
| 2019-09-12 | $16.30 | $38.85 | 0 | — | — |
| 2019-09-11 | $16.30 | $38.85 | 200 | — | — |
| 2019-09-10 | $16.40 | $39.09 | 0 | — | — |
| 2019-09-09 | $16.40 | $39.09 | 1,600 | — | — |
| 2019-09-06 | $16.10 | $38.37 | 1,300 | — | — |
| 2019-09-05 | $16.22 | $38.66 | 200 | — | — |
| 2019-09-04 | $16.20 | $38.61 | 0 | — | — |
| 2019-09-03 | $16.20 | $38.61 | 2,800 | — | — |
| 2019-08-30 | $16.00 | $38.14 | 400 | — | — |
| 2019-08-29 | $15.89 | $37.87 | 3,000 | — | — |
| 2019-08-28 | $16.20 | $38.61 | 200 | — | — |
| 2019-08-27 | $16.10 | $38.37 | 200 | — | — |
| 2019-08-26 | $15.99 | $38.11 | 500 | — | — |
| 2019-08-23 | $15.99 | $38.11 | 2,000 | — | — |
| 2019-08-22 | $16.30 | $38.85 | 300 | — | — |
| 2019-08-21 | $16.25 | $38.73 | 0 | — | — |
| 2019-08-20 | $16.25 | $38.73 | 300 | — | — |
| 2019-08-19 | $16.00 | $38.14 | 1,200 | — | — |
| 2019-08-16 | $16.20 | $38.61 | 0 | — | — |
| 2019-08-15 | $16.20 | $38.61 | 400 | — | — |
| 2019-08-14 | $16.10 | $38.37 | 300 | — | — |
| 2019-08-13 | $16.15 | $38.49 | 1,600 | — | — |
| 2019-08-12 | $16.20 | $38.61 | 0 | — | — |
| 2019-08-09 | $16.20 | $38.61 | 6,500 | — | — |
| 2019-08-08 | $16.52 | $39.38 | 0 | — | — |
| 2019-08-07 | $16.52 | $39.38 | 300 | — | — |
| 2019-08-06 | $16.80 | $40.04 | 300 | — | — |
| 2019-08-05 | $17.00 | $40.52 | 700 | — | — |
| 2019-08-02 | $16.95 | $40.40 | 100 | — | — |
| 2019-08-01 | $16.75 | $39.92 | 1,700 | — | — |
| 2019-07-31 | $16.70 | $39.81 | 3,900 | — | — |
| 2019-07-30 | $16.60 | $39.57 | 300 | — | — |
| 2019-07-29 | $16.50 | $39.33 | 3,400 | — | — |
| 2019-07-26 | $16.45 | $39.21 | 200 | — | — |
| 2019-07-25 | $16.49 | $39.30 | 1,700 | — | — |
| 2019-07-24 | $16.39 | $39.07 | 200 | — | — |
| 2019-07-23 | $16.30 | $38.85 | 3,400 | — | — |
| 2019-07-22 | $16.25 | $38.73 | 0 | — | — |
| 2019-07-19 | $16.25 | $38.73 | 200 | — | — |
| 2019-07-18 | $16.20 | $38.61 | 0 | — | — |
| 2019-07-17 | $16.20 | $38.61 | 1,500 | — | — |
| 2019-07-16 | $16.25 | $38.73 | 4,000 | — | — |
| 2019-07-15 | $16.20 | $38.61 | 200 | — | — |
| 2019-07-12 | $16.11 | $38.40 | 700 | — | — |
| 2019-07-11 | $16.35 | $38.52 | 100 | — | — |
| 2019-07-10 | $16.35 | $38.52 | 0 | — | — |
| 2019-07-09 | $16.35 | $38.52 | 300 | — | — |
| 2019-07-08 | $16.40 | $38.64 | 0 | — | — |
| 2019-07-05 | $16.40 | $38.64 | 0 | — | — |
| 2019-07-03 | $16.40 | $38.64 | 0 | — | — |
| 2019-07-02 | $16.40 | $38.64 | 0 | — | — |
| 2019-07-01 | $16.40 | $38.64 | 600 | — | — |
| 2019-06-28 | $16.35 | $38.52 | 300 | — | — |
| 2019-06-27 | $16.34 | $38.49 | 0 | — | — |
| 2019-06-26 | $16.34 | $38.49 | 300 | — | — |
| 2019-06-25 | $16.34 | $38.49 | 0 | — | — |
| 2019-06-24 | $16.34 | $38.49 | 0 | — | — |
| 2019-06-21 | $16.34 | $38.49 | 1,400 | — | — |
| 2019-06-20 | $16.45 | $38.75 | 2,500 | — | — |
| 2019-06-19 | $16.37 | $38.57 | 0 | — | — |
| 2019-06-18 | $16.37 | $38.57 | 0 | — | — |
| 2019-06-17 | $16.37 | $38.57 | 1,700 | — | — |
| 2019-06-14 | $16.50 | $38.87 | 0 | — | — |
| 2019-06-13 | $16.50 | $38.87 | 200 | — | — |
| 2019-06-12 | $16.50 | $38.87 | 0 | — | — |
| 2019-06-11 | $16.50 | $38.87 | 1,500 | — | — |
| 2019-06-10 | $16.85 | $39.70 | 100 | — | — |
| 2019-06-07 | $16.85 | $39.70 | 200 | — | — |
| 2019-06-06 | $16.85 | $39.70 | 100 | — | — |
| 2019-06-05 | $16.85 | $39.70 | 900 | — | — |
| 2019-06-04 | $16.50 | $38.87 | 200 | — | — |
| 2019-06-03 | $16.40 | $38.64 | 0 | — | — |
| 2019-05-31 | $16.40 | $38.64 | 0 | — | — |
| 2019-05-30 | $16.40 | $38.64 | 0 | — | — |
| 2019-05-29 | $16.40 | $38.64 | 800 | — | — |
| 2019-05-28 | $16.50 | $38.87 | 300 | — | — |
| 2019-05-24 | $16.65 | $39.22 | 0 | — | — |
| 2019-05-23 | $16.65 | $39.22 | 0 | — | — |
| 2019-05-22 | $16.65 | $39.22 | 8,800 | — | — |
| 2019-05-21 | $16.51 | $38.89 | 600 | — | — |
| 2019-05-20 | $16.50 | $38.87 | 0 | — | — |
| 2019-05-17 | $16.50 | $38.87 | 800 | — | — |
| 2019-05-16 | $16.75 | $39.46 | 100 | — | — |
| 2019-05-15 | $16.75 | $39.46 | 100 | — | — |
| 2019-05-14 | $16.75 | $39.46 | 100 | — | — |
| 2019-05-13 | $16.75 | $39.46 | 0 | — | — |
| 2019-05-10 | $16.75 | $39.46 | 0 | — | — |
| 2019-05-09 | $16.75 | $39.46 | 200 | — | — |
| 2019-05-08 | $16.43 | $38.71 | 800 | — | — |
| 2019-05-07 | $16.50 | $38.87 | 100 | — | — |
| 2019-05-06 | $16.75 | $39.46 | 100 | — | — |
| 2019-05-03 | $16.75 | $39.46 | 0 | — | — |
| 2019-05-02 | $16.75 | $39.46 | 200 | — | — |
| 2019-05-01 | $16.74 | $39.44 | 800 | — | — |
| 2019-04-30 | $16.73 | $39.41 | 600 | — | — |
| 2019-04-29 | $16.74 | $39.44 | 500 | — | — |
| 2019-04-26 | $16.40 | $38.64 | 0 | — | — |
| 2019-04-25 | $16.40 | $38.64 | 0 | — | — |
| 2019-04-24 | $16.40 | $38.64 | 600 | — | — |
| 2019-04-23 | $16.95 | $39.93 | 0 | — | — |
| 2019-04-22 | $16.95 | $39.93 | 0 | — | — |
| 2019-04-18 | $16.95 | $39.93 | 900 | — | — |
| 2019-04-17 | $16.37 | $38.57 | 0 | — | — |
| 2019-04-16 | $16.37 | $38.57 | 2,100 | — | — |
| 2019-04-15 | $16.50 | $38.87 | 800 | — | — |
| 2019-04-12 | $16.81 | $39.15 | 0 | — | — |
| 2019-04-11 | $16.81 | $39.15 | 0 | — | — |
| 2019-04-10 | $16.81 | $39.15 | 0 | — | — |
| 2019-04-09 | $16.81 | $39.15 | 0 | — | — |
| 2019-04-08 | $16.81 | $39.15 | 400 | — | — |
| 2019-04-05 | $17.75 | $41.34 | 1,100 | — | — |
| 2019-04-04 | $17.50 | $40.76 | 0 | — | — |
| 2019-04-03 | $17.50 | $40.76 | 1,000 | — | — |
| 2019-04-02 | $17.95 | $41.81 | 4,000 | — | — |
| 2019-04-01 | $17.10 | $39.83 | 900 | — | — |
| 2019-03-29 | $16.85 | $39.25 | 500 | — | — |
| 2019-03-28 | $16.80 | $39.13 | 400 | — | — |
| 2019-03-27 | $16.53 | $38.50 | 3,100 | — | — |
| 2019-03-26 | $17.20 | $40.06 | 3,800 | — | — |
| 2019-03-25 | $17.20 | $40.06 | 600 | — | — |
| 2019-03-22 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-21 | $17.20 | $40.06 | 100 | — | — |
| 2019-03-20 | $17.20 | $40.06 | 1,900 | — | — |
| 2019-03-19 | $16.90 | $39.36 | 400 | — | — |
| 2019-03-18 | $17.00 | $39.60 | 4,400 | — | — |
| 2019-03-15 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-14 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-13 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-12 | $17.20 | $40.06 | 100 | — | — |
| 2019-03-11 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-08 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-07 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-06 | $17.20 | $40.06 | 0 | — | — |
| 2019-03-05 | $17.20 | $40.06 | 100 | — | — |
| 2019-03-04 | $17.20 | $40.06 | 100 | — | — |
| 2019-03-01 | $17.10 | $39.83 | 200 | — | — |
| 2019-02-28 | $16.50 | $38.43 | 0 | — | — |
| 2019-02-27 | $16.50 | $38.43 | 0 | — | — |
| 2019-02-26 | $16.50 | $38.43 | 200 | — | — |
| 2019-02-25 | $16.75 | $39.01 | 0 | — | — |
| 2019-02-22 | $16.75 | $39.01 | 0 | — | — |
| 2019-02-21 | $16.75 | $39.01 | 0 | — | — |
| 2019-02-20 | $16.75 | $39.01 | 0 | — | — |
| 2019-02-19 | $16.75 | $39.01 | 0 | — | — |
| 2019-02-15 | $16.75 | $39.01 | 700 | — | — |
| 2019-02-14 | $16.26 | $37.87 | 0 | — | — |
| 2019-02-13 | $16.26 | $37.87 | 200 | — | — |
| 2019-02-12 | $16.25 | $37.85 | 100 | — | — |
| 2019-02-11 | $16.25 | $37.85 | 1,300 | — | — |
| 2019-02-08 | $17.20 | $40.06 | 0 | — | — |
| 2019-02-07 | $17.20 | $40.06 | 600 | — | — |
| 2019-02-06 | $16.75 | $39.01 | 100 | — | — |
| 2019-02-05 | $16.50 | $38.43 | 300 | — | — |
| 2019-02-04 | $17.00 | $39.60 | 100 | — | — |
| 2019-02-01 | $17.00 | $39.60 | 1,200 | — | — |
| 2019-01-31 | $16.20 | $37.73 | 400 | — | — |
| 2019-01-30 | $16.34 | $38.06 | 700 | — | — |
| 2019-01-29 | $16.35 | $38.08 | 0 | — | — |
| 2019-01-28 | $16.35 | $38.08 | 4,300 | — | — |
| 2019-01-25 | $16.45 | $38.32 | 0 | — | — |
| 2019-01-24 | $16.45 | $38.32 | 3,300 | — | — |
| 2019-01-23 | $16.12 | $37.55 | 0 | — | — |
| 2019-01-22 | $16.12 | $37.55 | 0 | — | — |
| 2019-01-18 | $16.12 | $37.55 | 0 | — | — |
| 2019-01-17 | $16.12 | $37.55 | 4,000 | — | — |
| 2019-01-16 | $16.50 | $38.43 | 1,200 | — | — |
| 2019-01-15 | $16.45 | $38.32 | 1,300 | — | — |
| 2019-01-14 | $16.99 | $39.57 | 3,700 | — | — |
| 2019-01-11 | $16.75 | $38.57 | 0 | — | — |
| 2019-01-10 | $16.75 | $38.57 | 400 | — | — |
| 2019-01-09 | $16.75 | $38.57 | 100 | — | — |
| 2019-01-08 | $16.50 | $38.00 | 0 | — | — |
| 2019-01-07 | $16.50 | $38.00 | 0 | — | — |
| 2019-01-04 | $16.50 | $38.00 | 0 | — | — |
| 2019-01-03 | $16.50 | $38.00 | 0 | — | — |
| 2019-01-02 | $16.50 | $38.00 | 0 | — | — |