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
- 2008-09-08 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 | $12.40 | $14.58 | 1,100 | — | — |
| 2019-12-30 | $12.34 | $14.51 | 1,500 | — | — |
| 2019-12-27 | $12.42 | $14.52 | 0 | — | — |
| 2019-12-26 | $12.42 | $14.52 | 700 | — | — |
| 2019-12-24 | $12.68 | $14.82 | 600 | — | — |
| 2019-12-23 | $12.50 | $14.61 | 2,700 | — | — |
| 2019-12-20 | $12.40 | $14.50 | 5,200 | — | — |
| 2019-12-19 | $12.48 | $14.59 | 0 | — | — |
| 2019-12-18 | $12.48 | $14.59 | 0 | — | — |
| 2019-12-17 | $12.48 | $14.59 | 300 | — | — |
| 2019-12-16 | $12.70 | $14.85 | 1,600 | — | — |
| 2019-12-13 | $12.49 | $14.60 | 2,100 | — | — |
| 2019-12-12 | $12.45 | $14.55 | 1,500 | — | — |
| 2019-12-11 | $12.30 | $14.38 | 0 | — | — |
| 2019-12-10 | $12.30 | $14.38 | 1,000 | — | — |
| 2019-12-09 | $12.15 | $14.20 | 200 | — | — |
| 2019-12-06 | $12.60 | $14.73 | 1,600 | — | — |
| 2019-12-05 | $12.27 | $14.34 | 0 | — | — |
| 2019-12-04 | $12.27 | $14.34 | 1,100 | — | — |
| 2019-12-03 | $12.26 | $14.33 | 100 | — | — |
| 2019-12-02 | $12.26 | $14.33 | 1,300 | — | — |
| 2019-11-29 | $12.33 | $14.41 | 500 | — | — |
| 2019-11-27 | $12.59 | $14.72 | 1,700 | — | — |
| 2019-11-26 | $12.40 | $14.50 | 8,900 | — | — |
| 2019-11-25 | $12.65 | $14.79 | 3,000 | — | — |
| 2019-11-22 | $12.40 | $14.50 | 3,000 | — | — |
| 2019-11-21 | $12.15 | $14.20 | 800 | — | — |
| 2019-11-20 | $12.66 | $14.80 | 2,800 | — | — |
| 2019-11-19 | $12.50 | $14.61 | 100 | — | — |
| 2019-11-18 | $12.50 | $14.61 | 600 | — | — |
| 2019-11-15 | $12.30 | $14.38 | 100 | — | — |
| 2019-11-14 | $12.30 | $14.38 | 3,100 | — | — |
| 2019-11-13 | $12.37 | $14.46 | 500 | — | — |
| 2019-11-12 | $12.36 | $14.45 | 1,500 | — | — |
| 2019-11-11 | $12.46 | $14.57 | 500 | — | — |
| 2019-11-08 | $12.44 | $14.54 | 1,000 | — | — |
| 2019-11-07 | $12.32 | $14.40 | 5,400 | — | — |
| 2019-11-06 | $12.47 | $14.58 | 2,000 | — | — |
| 2019-11-05 | $12.06 | $14.10 | 700 | — | — |
| 2019-11-04 | $12.81 | $14.97 | 1,600 | — | — |
| 2019-11-01 | $12.95 | $15.14 | 3,700 | — | — |
| 2019-10-31 | $14.00 | $16.37 | 100 | — | — |
| 2019-10-30 | $14.00 | $16.37 | 1,600 | — | — |
| 2019-10-29 | $12.24 | $14.31 | 200 | — | — |
| 2019-10-28 | $12.30 | $14.38 | 100 | — | — |
| 2019-10-25 | $12.30 | $14.38 | 100 | — | — |
| 2019-10-24 | $12.30 | $14.38 | 2,100 | — | — |
| 2019-10-23 | $12.19 | $14.25 | 100 | — | — |
| 2019-10-22 | $12.19 | $14.25 | 1,500 | — | — |
| 2019-10-21 | $12.89 | $15.07 | 1,300 | — | — |
| 2019-10-18 | $12.50 | $14.61 | 900 | — | — |
| 2019-10-17 | $12.25 | $14.32 | 100 | — | — |
| 2019-10-16 | $12.25 | $14.32 | 5,100 | — | — |
| 2019-10-15 | $12.24 | $14.31 | 2,600 | — | — |
| 2019-10-14 | $12.27 | $14.34 | 300 | — | — |
| 2019-10-11 | $12.31 | $14.39 | 100 | — | — |
| 2019-10-10 | $12.31 | $14.39 | 200 | — | — |
| 2019-10-09 | $12.31 | $14.39 | 100 | — | — |
| 2019-10-08 | $12.31 | $14.39 | 200 | — | — |
| 2019-10-07 | $12.13 | $14.18 | 200 | — | — |
| 2019-10-04 | $12.05 | $14.09 | 3,600 | — | — |
| 2019-10-03 | $12.54 | $14.66 | 600 | — | — |
| 2019-10-02 | $11.99 | $14.02 | 1,700 | — | — |
| 2019-10-01 | $12.25 | $14.32 | 4,800 | — | — |
| 2019-09-30 | $12.10 | $14.14 | 1,300 | — | — |
| 2019-09-27 | $12.40 | $14.50 | 1,400 | — | — |
| 2019-09-26 | $12.28 | $14.27 | 4,600 | — | — |
| 2019-09-25 | $12.20 | $14.18 | 1,200 | — | — |
| 2019-09-24 | $12.15 | $14.12 | 1,000 | — | — |
| 2019-09-23 | $12.25 | $14.24 | 200 | — | — |
| 2019-09-20 | $12.34 | $14.34 | 600 | — | — |
| 2019-09-19 | $12.40 | $14.41 | 200 | — | — |
| 2019-09-18 | $12.10 | $14.06 | 800 | — | — |
| 2019-09-17 | $12.10 | $14.06 | 2,200 | — | — |
| 2019-09-16 | $12.38 | $14.39 | 900 | — | — |
| 2019-09-13 | $12.34 | $14.34 | 3,900 | — | — |
| 2019-09-12 | $11.86 | $13.79 | 4,200 | — | — |
| 2019-09-11 | $11.99 | $13.94 | 100 | — | — |
| 2019-09-10 | $11.99 | $13.94 | 1,700 | — | — |
| 2019-09-09 | $12.08 | $14.04 | 1,700 | — | — |
| 2019-09-06 | $12.15 | $14.12 | 1,200 | — | — |
| 2019-09-05 | $12.07 | $14.03 | 0 | — | — |
| 2019-09-04 | $12.07 | $14.03 | 300 | — | — |
| 2019-09-03 | $12.21 | $14.19 | 3,500 | — | — |
| 2019-08-30 | $12.20 | $14.18 | 1,700 | — | — |
| 2019-08-29 | $12.35 | $14.35 | 2,300 | — | — |
| 2019-08-28 | $12.45 | $14.47 | 1,200 | — | — |
| 2019-08-27 | $12.68 | $14.74 | 200 | — | — |
| 2019-08-26 | $12.41 | $14.42 | 700 | — | — |
| 2019-08-23 | $12.66 | $14.72 | 500 | — | — |
| 2019-08-22 | $12.39 | $14.40 | 800 | — | — |
| 2019-08-21 | $12.61 | $14.66 | 0 | — | — |
| 2019-08-20 | $12.61 | $14.66 | 600 | — | — |
| 2019-08-19 | $12.61 | $14.66 | 2,000 | — | — |
| 2019-08-16 | $12.90 | $14.99 | 300 | — | — |
| 2019-08-15 | $12.59 | $14.63 | 1,200 | — | — |
| 2019-08-14 | $12.30 | $14.30 | 900 | — | — |
| 2019-08-13 | $12.04 | $13.99 | 9,200 | — | — |
| 2019-08-12 | $12.69 | $14.75 | 100 | — | — |
| 2019-08-09 | $11.95 | $13.89 | 5,100 | — | — |
| 2019-08-08 | $11.85 | $13.77 | 500 | — | — |
| 2019-08-07 | $12.00 | $13.95 | 1,700 | — | — |
| 2019-08-06 | $12.00 | $13.95 | 6,200 | — | — |
| 2019-08-05 | $12.00 | $13.95 | 9,200 | — | — |
| 2019-08-02 | $11.93 | $13.87 | 200 | — | — |
| 2019-08-01 | $12.19 | $14.17 | 6,500 | — | — |
| 2019-07-31 | $12.25 | $14.24 | 5,900 | — | — |
| 2019-07-30 | $12.85 | $14.94 | 700 | — | — |
| 2019-07-29 | $12.35 | $14.35 | 1,700 | — | — |
| 2019-07-26 | $12.25 | $14.24 | 5,800 | — | — |
| 2019-07-25 | $11.94 | $13.88 | 3,300 | — | — |
| 2019-07-24 | $12.69 | $14.75 | 1,900 | — | — |
| 2019-07-23 | $12.88 | $14.97 | 1,200 | — | — |
| 2019-07-22 | $13.01 | $15.12 | 500 | — | — |
| 2019-07-19 | $12.75 | $14.82 | 3,400 | — | — |
| 2019-07-18 | $13.00 | $15.11 | 500 | — | — |
| 2019-07-17 | $12.75 | $14.82 | 100 | — | — |
| 2019-07-16 | $12.75 | $14.82 | 12,900 | — | — |
| 2019-07-15 | $12.40 | $14.41 | 15,900 | — | — |
| 2019-07-12 | $12.17 | $14.15 | 34,400 | — | — |
| 2019-07-11 | $12.31 | $14.31 | 400 | — | — |
| 2019-07-10 | $12.51 | $14.54 | 15,900 | — | — |
| 2019-07-09 | $12.25 | $14.24 | 10,100 | — | — |
| 2019-07-08 | $12.43 | $14.45 | 4,700 | — | — |
| 2019-07-05 | $12.43 | $14.45 | 100 | — | — |
| 2019-07-03 | $12.43 | $14.45 | 4,900 | — | — |
| 2019-07-02 | $12.33 | $14.33 | 6,600 | — | — |
| 2019-07-01 | $12.34 | $14.34 | 2,200 | — | — |
| 2019-06-28 | $12.34 | $14.34 | 2,200 | — | — |
| 2019-06-27 | $12.51 | $14.54 | 100 | — | — |
| 2019-06-26 | $12.51 | $14.46 | 1,200 | — | — |
| 2019-06-25 | $12.40 | $14.33 | 4,600 | — | — |
| 2019-06-24 | $12.46 | $14.40 | 5,100 | — | — |
| 2019-06-21 | $12.49 | $14.44 | 3,900 | — | — |
| 2019-06-20 | $13.00 | $15.03 | 3,600 | — | — |
| 2019-06-19 | $12.48 | $14.42 | 3,200 | — | — |
| 2019-06-18 | $12.61 | $14.57 | 900 | — | — |
| 2019-06-17 | $13.00 | $15.03 | 900 | — | — |
| 2019-06-14 | $12.94 | $14.96 | 100 | — | — |
| 2019-06-13 | $12.94 | $14.96 | 0 | — | — |
| 2019-06-12 | $12.94 | $14.96 | 100 | — | — |
| 2019-06-11 | $12.94 | $14.96 | 400 | — | — |
| 2019-06-10 | $13.00 | $15.03 | 11,000 | — | — |
| 2019-06-07 | $12.66 | $14.63 | 6,600 | — | — |
| 2019-06-06 | $12.56 | $14.52 | 2,000 | — | — |
| 2019-06-05 | $12.74 | $14.73 | 3,100 | — | — |
| 2019-06-04 | $12.90 | $14.91 | 1,000 | — | — |
| 2019-06-03 | $12.59 | $14.55 | 1,700 | — | — |
| 2019-05-31 | $12.80 | $14.79 | 3,400 | — | — |
| 2019-05-30 | $12.88 | $14.89 | 4,100 | — | — |
| 2019-05-29 | $13.20 | $15.26 | 3,100 | — | — |
| 2019-05-28 | $13.29 | $15.36 | 3,900 | — | — |
| 2019-05-24 | $13.70 | $15.83 | 900 | — | — |
| 2019-05-23 | $13.53 | $15.64 | 100 | — | — |
| 2019-05-22 | $13.53 | $15.64 | 1,300 | — | — |
| 2019-05-21 | $13.60 | $15.72 | 4,500 | — | — |
| 2019-05-20 | $13.25 | $15.31 | 5,000 | — | — |
| 2019-05-17 | $13.73 | $15.87 | 1,400 | — | — |
| 2019-05-16 | $13.74 | $15.88 | 26,300 | — | — |
| 2019-05-15 | $14.25 | $16.47 | 500 | — | — |
| 2019-05-14 | $14.10 | $16.30 | 27,700 | — | — |
| 2019-05-13 | $14.17 | $16.38 | 300 | — | — |
| 2019-05-10 | $14.30 | $16.53 | 3,200 | — | — |
| 2019-05-09 | $14.11 | $16.31 | 5,800 | — | — |
| 2019-05-08 | $14.76 | $17.06 | 1,700 | — | — |
| 2019-05-07 | $14.45 | $16.70 | 2,200 | — | — |
| 2019-05-06 | $14.50 | $16.76 | 1,500 | — | — |
| 2019-05-03 | $14.70 | $16.99 | 400 | — | — |
| 2019-05-02 | $14.58 | $16.85 | 2,100 | — | — |
| 2019-05-01 | $14.52 | $16.78 | 1,900 | — | — |
| 2019-04-30 | $14.40 | $16.64 | 200 | — | — |
| 2019-04-29 | $14.40 | $16.64 | 2,200 | — | — |
| 2019-04-26 | $14.52 | $16.78 | 1,200 | — | — |
| 2019-04-25 | $14.45 | $16.70 | 100 | — | — |
| 2019-04-24 | $14.45 | $16.70 | 200 | — | — |
| 2019-04-23 | $14.50 | $16.76 | 700 | — | — |
| 2019-04-22 | $14.42 | $16.67 | 5,000 | — | — |
| 2019-04-18 | $14.85 | $17.16 | 1,800 | — | — |
| 2019-04-17 | $14.63 | $16.91 | 3,300 | — | — |
| 2019-04-16 | $14.85 | $17.16 | 4,200 | — | — |
| 2019-04-15 | $14.50 | $16.76 | 3,600 | — | — |
| 2019-04-12 | $14.43 | $16.68 | 4,200 | — | — |
| 2019-04-11 | $14.50 | $16.76 | 700 | — | — |
| 2019-04-10 | $14.40 | $16.64 | 1,300 | — | — |
| 2019-04-09 | $14.10 | $16.30 | 5,000 | — | — |
| 2019-04-08 | $14.45 | $16.70 | 5,300 | — | — |
| 2019-04-05 | $14.37 | $16.61 | 12,100 | — | — |
| 2019-04-04 | $14.50 | $16.76 | 4,200 | — | — |
| 2019-04-03 | $14.34 | $16.57 | 3,200 | — | — |
| 2019-04-02 | $14.35 | $16.59 | 5,300 | — | — |
| 2019-04-01 | $14.65 | $16.93 | 1,000 | — | — |
| 2019-03-29 | $14.52 | $16.78 | 2,900 | — | — |
| 2019-03-28 | $14.29 | $16.52 | 2,300 | — | — |
| 2019-03-27 | $14.06 | $16.17 | 72,200 | — | — |
| 2019-03-26 | $14.95 | $17.19 | 1,100 | — | — |
| 2019-03-25 | $14.76 | $16.98 | 700 | — | — |
| 2019-03-22 | $14.75 | $16.96 | 0 | — | — |
| 2019-03-21 | $14.75 | $16.96 | 500 | — | — |
| 2019-03-20 | $14.94 | $17.18 | 100 | — | — |
| 2019-03-19 | $14.94 | $17.18 | 1,000 | — | — |
| 2019-03-18 | $14.80 | $17.02 | 1,600 | — | — |
| 2019-03-15 | $14.40 | $16.56 | 100 | — | — |
| 2019-03-14 | $14.40 | $16.56 | 100 | — | — |
| 2019-03-13 | $14.40 | $16.56 | 100 | — | — |
| 2019-03-12 | $14.40 | $16.56 | 500 | — | — |
| 2019-03-11 | $14.29 | $16.43 | 2,100 | — | — |
| 2019-03-08 | $14.09 | $16.20 | 2,700 | — | — |
| 2019-03-07 | $14.00 | $16.10 | 1,100 | — | — |
| 2019-03-06 | $14.10 | $16.22 | 3,500 | — | — |
| 2019-03-05 | $14.50 | $16.68 | 2,700 | — | — |
| 2019-03-04 | $14.50 | $16.68 | 800 | — | — |
| 2019-03-01 | $14.80 | $17.02 | 500 | — | — |
| 2019-02-28 | $15.01 | $17.26 | 100 | — | — |
| 2019-02-27 | $15.01 | $17.26 | 100 | — | — |
| 2019-02-26 | $15.01 | $17.26 | 400 | — | — |
| 2019-02-25 | $14.78 | $17.00 | 200 | — | — |
| 2019-02-22 | $14.81 | $17.03 | 100 | — | — |
| 2019-02-21 | $14.81 | $17.03 | 1,900 | — | — |
| 2019-02-20 | $14.52 | $16.70 | 2,700 | — | — |
| 2019-02-19 | $14.53 | $16.71 | 3,700 | — | — |
| 2019-02-15 | $14.40 | $16.56 | 3,200 | — | — |
| 2019-02-14 | $14.50 | $16.68 | 5,800 | — | — |
| 2019-02-13 | $14.90 | $17.14 | 1,900 | — | — |
| 2019-02-12 | $14.90 | $17.14 | 2,100 | — | — |
| 2019-02-11 | $15.00 | $17.25 | 4,200 | — | — |
| 2019-02-08 | $15.25 | $17.54 | 2,700 | — | — |
| 2019-02-07 | $15.45 | $17.77 | 1,300 | — | — |
| 2019-02-06 | $15.25 | $17.54 | 8,900 | — | — |
| 2019-02-05 | $15.46 | $17.78 | 700 | — | — |
| 2019-02-04 | $15.90 | $18.29 | 3,600 | — | — |
| 2019-02-01 | $15.45 | $17.77 | 100 | — | — |
| 2019-01-31 | $15.45 | $17.77 | 100 | — | — |
| 2019-01-30 | $15.45 | $17.77 | 700 | — | — |
| 2019-01-29 | $15.50 | $17.83 | 700 | — | — |
| 2019-01-28 | $15.35 | $17.65 | 2,200 | — | — |
| 2019-01-25 | $15.35 | $17.65 | 3,500 | — | — |
| 2019-01-24 | $15.38 | $17.69 | 2,200 | — | — |
| 2019-01-23 | $15.58 | $17.92 | 700 | — | — |
| 2019-01-22 | $15.29 | $17.58 | 700 | — | — |
| 2019-01-18 | $15.53 | $17.86 | 500 | — | — |
| 2019-01-17 | $15.15 | $17.42 | 800 | — | — |
| 2019-01-16 | $15.68 | $18.03 | 400 | — | — |
| 2019-01-15 | $15.31 | $17.61 | 5,400 | — | — |
| 2019-01-14 | $15.25 | $17.54 | 600 | — | — |
| 2019-01-11 | $15.49 | $17.81 | 1,700 | — | — |
| 2019-01-10 | $15.25 | $17.54 | 1,200 | — | — |
| 2019-01-09 | $15.30 | $17.60 | 5,500 | — | — |
| 2019-01-08 | $14.46 | $16.63 | 400 | — | — |
| 2019-01-07 | $14.25 | $16.39 | 1,900 | — | — |
| 2019-01-04 | $14.00 | $16.10 | 500 | — | — |
| 2019-01-03 | $13.89 | $15.97 | 100 | — | — |
| 2019-01-02 | $13.89 | $15.97 | 1,900 | — | — |