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
- 1983-08-30 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 | $13.62 | $19.53 | 77,400 | — | — |
| 2019-12-30 | $14.22 | $20.39 | 25,000 | — | — |
| 2019-12-27 | $14.16 | $20.30 | 82,300 | — | — |
| 2019-12-26 | $14.00 | $20.07 | 214,100 | — | — |
| 2019-12-24 | $14.45 | $20.72 | 4,500 | — | — |
| 2019-12-23 | $14.45 | $20.72 | 24,900 | — | — |
| 2019-12-20 | $14.63 | $20.97 | 93,200 | — | — |
| 2019-12-19 | $15.04 | $21.56 | 14,600 | — | — |
| 2019-12-18 | $15.04 | $21.56 | 12,400 | — | — |
| 2019-12-17 | $14.97 | $21.46 | 58,400 | — | — |
| 2019-12-16 | $14.93 | $21.41 | 36,200 | — | — |
| 2019-12-13 | $14.96 | $21.45 | 30,000 | — | — |
| 2019-12-12 | $15.12 | $21.68 | 22,400 | — | — |
| 2019-12-11 | $15.17 | $21.75 | 33,900 | — | — |
| 2019-12-10 | $14.66 | $21.02 | 20,100 | — | — |
| 2019-12-09 | $14.47 | $20.75 | 33,900 | — | — |
| 2019-12-06 | $15.28 | $21.91 | 56,900 | — | — |
| 2019-12-05 | $15.20 | $21.79 | 24,400 | — | — |
| 2019-12-04 | $14.59 | $20.92 | 40,500 | — | — |
| 2019-12-03 | $14.79 | $21.20 | 26,000 | — | — |
| 2019-12-02 | $15.49 | $22.21 | 26,900 | — | — |
| 2019-11-29 | $16.12 | $23.11 | 7,300 | — | — |
| 2019-11-27 | $16.42 | $23.54 | 23,300 | — | — |
| 2019-11-26 | $16.50 | $23.66 | 34,900 | — | — |
| 2019-11-25 | $16.50 | $23.66 | 100,400 | — | — |
| 2019-11-22 | $16.11 | $23.10 | 18,200 | — | — |
| 2019-11-21 | $15.90 | $22.80 | 125,000 | — | — |
| 2019-11-20 | $15.95 | $22.87 | 31,000 | — | — |
| 2019-11-19 | $16.45 | $23.58 | 119,000 | — | — |
| 2019-11-18 | $16.70 | $23.94 | 15,900 | — | — |
| 2019-11-15 | $16.28 | $23.34 | 15,500 | — | — |
| 2019-11-14 | $16.38 | $23.48 | 9,000 | — | — |
| 2019-11-13 | $16.33 | $23.41 | 49,100 | — | — |
| 2019-11-12 | $15.99 | $22.92 | 13,700 | — | — |
| 2019-11-11 | $16.08 | $23.05 | 26,500 | — | — |
| 2019-11-08 | $15.95 | $22.87 | 21,900 | — | — |
| 2019-11-07 | $15.95 | $22.87 | 30,100 | — | — |
| 2019-11-06 | $15.65 | $22.44 | 15,700 | — | — |
| 2019-11-05 | $15.64 | $22.42 | 28,300 | — | — |
| 2019-11-04 | $15.48 | $22.19 | 34,600 | — | — |
| 2019-11-01 | $15.35 | $22.01 | 27,900 | — | — |
| 2019-10-31 | $15.47 | $22.18 | 40,200 | — | — |
| 2019-10-30 | $15.63 | $22.41 | 30,900 | — | — |
| 2019-10-29 | $14.75 | $21.15 | 39,900 | — | — |
| 2019-10-28 | $15.16 | $21.73 | 46,400 | — | — |
| 2019-10-25 | $15.08 | $21.62 | 10,600 | — | — |
| 2019-10-24 | $15.20 | $21.79 | 27,600 | — | — |
| 2019-10-23 | $15.53 | $22.27 | 36,700 | — | — |
| 2019-10-22 | $15.48 | $22.19 | 14,700 | — | — |
| 2019-10-21 | $15.69 | $22.49 | 22,000 | — | — |
| 2019-10-18 | $15.40 | $22.08 | 18,400 | — | — |
| 2019-10-17 | $15.48 | $22.19 | 17,500 | — | — |
| 2019-10-16 | $15.37 | $22.04 | 14,600 | — | — |
| 2019-10-15 | $15.17 | $21.75 | 47,300 | — | — |
| 2019-10-14 | $15.09 | $21.63 | 12,900 | — | — |
| 2019-10-11 | $15.20 | $21.79 | 30,400 | — | — |
| 2019-10-10 | $15.05 | $21.58 | 24,600 | — | — |
| 2019-10-09 | $15.08 | $21.62 | 32,700 | — | — |
| 2019-10-08 | $15.01 | $21.52 | 17,400 | — | — |
| 2019-10-07 | $15.40 | $22.08 | 33,000 | — | — |
| 2019-10-04 | $14.96 | $21.45 | 23,100 | — | — |
| 2019-10-03 | $15.60 | $22.37 | 128,600 | — | — |
| 2019-10-02 | $15.01 | $21.38 | 67,800 | — | — |
| 2019-10-01 | $15.49 | $22.06 | 27,000 | — | — |
| 2019-09-30 | $16.30 | $23.21 | 28,000 | — | — |
| 2019-09-27 | $16.56 | $23.58 | 24,800 | — | — |
| 2019-09-26 | $16.59 | $23.63 | 18,500 | — | — |
| 2019-09-25 | $17.11 | $24.37 | 23,900 | — | — |
| 2019-09-24 | $17.02 | $24.24 | 36,400 | — | — |
| 2019-09-23 | $17.22 | $24.52 | 33,700 | — | — |
| 2019-09-20 | $17.30 | $24.64 | 56,400 | — | — |
| 2019-09-19 | $17.33 | $24.68 | 93,900 | — | — |
| 2019-09-18 | $17.17 | $24.45 | 19,500 | — | — |
| 2019-09-17 | $16.93 | $24.11 | 49,000 | — | — |
| 2019-09-16 | $16.53 | $23.54 | 40,700 | — | — |
| 2019-09-13 | $16.31 | $23.23 | 33,800 | — | — |
| 2019-09-12 | $16.51 | $23.51 | 33,600 | — | — |
| 2019-09-11 | $16.41 | $23.37 | 21,400 | — | — |
| 2019-09-10 | $15.20 | $21.65 | 73,500 | — | — |
| 2019-09-09 | $14.36 | $20.45 | 27,600 | — | — |
| 2019-09-06 | $13.83 | $19.70 | 45,300 | — | — |
| 2019-09-05 | $13.30 | $18.94 | 22,600 | — | — |
| 2019-09-04 | $13.20 | $18.80 | 31,700 | — | — |
| 2019-09-03 | $13.45 | $19.15 | 24,600 | — | — |
| 2019-08-30 | $14.04 | $19.99 | 11,200 | — | — |
| 2019-08-29 | $14.25 | $20.29 | 14,600 | — | — |
| 2019-08-28 | $14.22 | $20.25 | 15,400 | — | — |
| 2019-08-27 | $14.04 | $19.99 | 97,300 | — | — |
| 2019-08-26 | $14.14 | $20.14 | 26,200 | — | — |
| 2019-08-23 | $14.01 | $19.95 | 28,800 | — | — |
| 2019-08-22 | $14.82 | $21.11 | 36,700 | — | — |
| 2019-08-21 | $14.50 | $20.65 | 25,400 | — | — |
| 2019-08-20 | $15.00 | $21.36 | 12,500 | — | — |
| 2019-08-19 | $15.22 | $21.68 | 31,900 | — | — |
| 2019-08-16 | $15.10 | $21.50 | 33,400 | — | — |
| 2019-08-15 | $15.10 | $21.50 | 12,500 | — | — |
| 2019-08-14 | $15.19 | $21.63 | 12,300 | — | — |
| 2019-08-13 | $15.77 | $22.46 | 5,600 | — | — |
| 2019-08-12 | $15.57 | $22.17 | 15,700 | — | — |
| 2019-08-09 | $15.86 | $22.59 | 12,800 | — | — |
| 2019-08-08 | $15.90 | $22.64 | 38,700 | — | — |
| 2019-08-07 | $15.86 | $22.59 | 14,800 | — | — |
| 2019-08-06 | $16.55 | $23.57 | 23,900 | — | — |
| 2019-08-05 | $16.72 | $23.81 | 8,400 | — | — |
| 2019-08-02 | $17.39 | $24.77 | 5,400 | — | — |
| 2019-08-01 | $17.77 | $25.31 | 10,600 | — | — |
| 2019-07-31 | $17.97 | $25.59 | 32,100 | — | — |
| 2019-07-30 | $18.16 | $25.86 | 14,600 | — | — |
| 2019-07-29 | $18.10 | $25.78 | 15,800 | — | — |
| 2019-07-26 | $17.58 | $25.04 | 19,200 | — | — |
| 2019-07-25 | $17.93 | $25.53 | 5,400 | — | — |
| 2019-07-24 | $18.23 | $25.96 | 4,900 | — | — |
| 2019-07-23 | $17.94 | $25.55 | 7,300 | — | — |
| 2019-07-22 | $18.33 | $26.10 | 15,500 | — | — |
| 2019-07-19 | $18.29 | $26.05 | 12,100 | — | — |
| 2019-07-18 | $18.49 | $26.33 | 16,900 | — | — |
| 2019-07-17 | $18.61 | $26.50 | 68,200 | — | — |
| 2019-07-16 | $18.74 | $26.69 | 5,200 | — | — |
| 2019-07-15 | $18.63 | $26.53 | 36,100 | — | — |
| 2019-07-12 | $18.65 | $26.56 | 12,600 | — | — |
| 2019-07-11 | $18.71 | $26.65 | 23,600 | — | — |
| 2019-07-10 | $18.87 | $26.87 | 20,400 | — | — |
| 2019-07-09 | $18.87 | $26.87 | 7,300 | — | — |
| 2019-07-08 | $18.88 | $26.89 | 6,700 | — | — |
| 2019-07-05 | $19.02 | $27.09 | 17,100 | — | — |
| 2019-07-03 | $19.03 | $27.10 | 2,400 | — | — |
| 2019-07-02 | $18.93 | $26.82 | 16,900 | — | — |
| 2019-07-01 | $19.21 | $27.21 | 34,000 | — | — |
| 2019-06-28 | $19.00 | $26.92 | 62,600 | — | — |
| 2019-06-27 | $18.87 | $26.73 | 37,400 | — | — |
| 2019-06-26 | $18.59 | $26.33 | 23,700 | — | — |
| 2019-06-25 | $18.44 | $26.12 | 19,000 | — | — |
| 2019-06-24 | $18.28 | $25.90 | 44,300 | — | — |
| 2019-06-21 | $18.41 | $26.08 | 39,900 | — | — |
| 2019-06-20 | $18.36 | $26.01 | 22,600 | — | — |
| 2019-06-19 | $18.08 | $25.61 | 112,200 | — | — |
| 2019-06-18 | $17.90 | $25.36 | 20,100 | — | — |
| 2019-06-17 | $18.20 | $25.78 | 23,200 | — | — |
| 2019-06-14 | $18.00 | $25.50 | 40,000 | — | — |
| 2019-06-13 | $17.65 | $25.00 | 37,000 | — | — |
| 2019-06-12 | $17.48 | $24.76 | 15,600 | — | — |
| 2019-06-11 | $17.36 | $24.59 | 21,600 | — | — |
| 2019-06-10 | $17.45 | $24.72 | 9,100 | — | — |
| 2019-06-07 | $17.11 | $24.24 | 9,300 | — | — |
| 2019-06-06 | $17.39 | $24.64 | 16,300 | — | — |
| 2019-06-05 | $16.94 | $24.00 | 16,800 | — | — |
| 2019-06-04 | $17.41 | $24.66 | 76,100 | — | — |
| 2019-06-03 | $16.89 | $23.93 | 21,200 | — | — |
| 2019-05-31 | $17.23 | $24.41 | 13,400 | — | — |
| 2019-05-30 | $17.45 | $24.72 | 17,400 | — | — |
| 2019-05-29 | $17.62 | $24.96 | 11,400 | — | — |
| 2019-05-28 | $18.28 | $25.90 | 16,400 | — | — |
| 2019-05-24 | $18.39 | $26.05 | 12,600 | — | — |
| 2019-05-23 | $18.40 | $26.07 | 20,500 | — | — |
| 2019-05-22 | $18.38 | $26.04 | 7,700 | — | — |
| 2019-05-21 | $18.87 | $26.73 | 6,000 | — | — |
| 2019-05-20 | $18.83 | $26.67 | 8,600 | — | — |
| 2019-05-17 | $18.66 | $26.43 | 12,300 | — | — |
| 2019-05-16 | $19.07 | $27.01 | 13,700 | — | — |
| 2019-05-15 | $19.06 | $27.00 | 23,200 | — | — |
| 2019-05-14 | $19.06 | $27.00 | 19,900 | — | — |
| 2019-05-13 | $19.25 | $27.27 | 32,700 | — | — |
| 2019-05-10 | $19.62 | $27.79 | 22,300 | — | — |
| 2019-05-09 | $19.72 | $27.94 | 34,300 | — | — |
| 2019-05-08 | $20.22 | $28.64 | 38,400 | — | — |
| 2019-05-07 | $20.04 | $28.39 | 37,000 | — | — |
| 2019-05-06 | $20.50 | $29.04 | 19,200 | — | — |
| 2019-05-03 | $20.87 | $29.56 | 31,000 | — | — |
| 2019-05-02 | $20.44 | $28.96 | 60,600 | — | — |
| 2019-05-01 | $20.62 | $29.21 | 26,700 | — | — |
| 2019-04-30 | $20.52 | $29.07 | 26,000 | — | — |
| 2019-04-29 | $21.03 | $29.79 | 9,300 | — | — |
| 2019-04-26 | $20.74 | $29.38 | 18,200 | — | — |
| 2019-04-25 | $20.74 | $29.38 | 12,200 | — | — |
| 2019-04-24 | $20.74 | $29.38 | 143,900 | — | — |
| 2019-04-23 | $20.70 | $29.32 | 28,800 | — | — |
| 2019-04-22 | $20.38 | $28.87 | 20,100 | — | — |
| 2019-04-18 | $20.56 | $29.13 | 18,100 | — | — |
| 2019-04-17 | $20.50 | $29.04 | 9,200 | — | — |
| 2019-04-16 | $20.53 | $29.08 | 23,200 | — | — |
| 2019-04-15 | $20.50 | $29.04 | 27,600 | — | — |
| 2019-04-12 | $20.53 | $29.08 | 28,900 | — | — |
| 2019-04-11 | $20.45 | $28.97 | 43,500 | — | — |
| 2019-04-10 | $20.17 | $28.57 | 20,000 | — | — |
| 2019-04-09 | $19.58 | $27.74 | 20,700 | — | — |
| 2019-04-08 | $19.77 | $28.01 | 17,300 | — | — |
| 2019-04-05 | $19.71 | $27.92 | 57,700 | — | — |
| 2019-04-04 | $19.01 | $26.93 | 31,800 | — | — |
| 2019-04-03 | $18.56 | $26.29 | 37,600 | — | — |
| 2019-04-02 | $18.90 | $26.77 | 57,200 | — | — |
| 2019-04-01 | $19.18 | $27.17 | 20,100 | — | — |
| 2019-03-29 | $19.23 | $27.24 | 52,500 | — | — |
| 2019-03-28 | $18.80 | $26.49 | 27,400 | — | — |
| 2019-03-27 | $19.20 | $27.05 | 24,100 | — | — |
| 2019-03-26 | $18.93 | $26.67 | 175,200 | — | — |
| 2019-03-25 | $18.63 | $26.25 | 33,200 | — | — |
| 2019-03-22 | $18.06 | $25.45 | 38,100 | — | — |
| 2019-03-21 | $18.44 | $25.98 | 23,500 | — | — |
| 2019-03-20 | $18.11 | $25.52 | 30,600 | — | — |
| 2019-03-19 | $18.08 | $25.48 | 25,300 | — | — |
| 2019-03-18 | $17.89 | $25.21 | 39,700 | — | — |
| 2019-03-15 | $17.50 | $24.66 | 94,200 | — | — |
| 2019-03-14 | $17.69 | $24.93 | 38,100 | — | — |
| 2019-03-13 | $17.71 | $24.95 | 33,300 | — | — |
| 2019-03-12 | $17.24 | $24.29 | 20,000 | — | — |
| 2019-03-11 | $17.60 | $24.80 | 26,700 | — | — |
| 2019-03-08 | $17.25 | $24.31 | 17,300 | — | — |
| 2019-03-07 | $17.27 | $24.33 | 20,300 | — | — |
| 2019-03-06 | $17.16 | $24.18 | 40,000 | — | — |
| 2019-03-05 | $17.81 | $25.10 | 28,200 | — | — |
| 2019-03-04 | $18.12 | $25.53 | 37,200 | — | — |
| 2019-03-01 | $18.66 | $26.29 | 73,200 | — | — |
| 2019-02-28 | $18.55 | $26.14 | 51,700 | — | — |
| 2019-02-27 | $18.18 | $25.62 | 22,600 | — | — |
| 2019-02-26 | $18.92 | $26.66 | 16,800 | — | — |
| 2019-02-25 | $19.00 | $26.77 | 35,500 | — | — |
| 2019-02-22 | $19.22 | $27.08 | 25,600 | — | — |
| 2019-02-21 | $18.65 | $26.28 | 36,500 | — | — |
| 2019-02-20 | $18.63 | $26.25 | 28,300 | — | — |
| 2019-02-19 | $18.68 | $26.32 | 29,100 | — | — |
| 2019-02-15 | $18.89 | $26.62 | 71,700 | — | — |
| 2019-02-14 | $18.56 | $26.15 | 23,700 | — | — |
| 2019-02-13 | $18.74 | $26.41 | 18,800 | — | — |
| 2019-02-12 | $18.90 | $26.63 | 37,400 | — | — |
| 2019-02-11 | $18.98 | $26.74 | 16,800 | — | — |
| 2019-02-08 | $19.05 | $26.84 | 25,700 | — | — |
| 2019-02-07 | $19.25 | $27.12 | 31,900 | — | — |
| 2019-02-06 | $19.64 | $27.67 | 18,200 | — | — |
| 2019-02-05 | $20.32 | $28.63 | 26,400 | — | — |
| 2019-02-04 | $19.67 | $27.72 | 18,000 | — | — |
| 2019-02-01 | $19.49 | $27.46 | 61,000 | — | — |
| 2019-01-31 | $19.10 | $26.91 | 36,600 | — | — |
| 2019-01-30 | $18.69 | $26.34 | 27,100 | — | — |
| 2019-01-29 | $18.37 | $25.88 | 29,500 | — | — |
| 2019-01-28 | $18.45 | $26.00 | 20,600 | — | — |
| 2019-01-25 | $18.47 | $26.03 | 37,600 | — | — |
| 2019-01-24 | $18.36 | $25.87 | 22,500 | — | — |
| 2019-01-23 | $18.46 | $26.01 | 32,400 | — | — |
| 2019-01-22 | $18.28 | $25.76 | 38,800 | — | — |
| 2019-01-18 | $18.84 | $26.55 | 39,900 | — | — |
| 2019-01-17 | $18.68 | $26.32 | 37,700 | — | — |
| 2019-01-16 | $18.80 | $26.49 | 42,000 | — | — |
| 2019-01-15 | $19.10 | $26.91 | 68,100 | — | — |
| 2019-01-14 | $18.89 | $26.62 | 199,900 | — | — |
| 2019-01-11 | $19.00 | $26.77 | 38,200 | — | — |
| 2019-01-10 | $19.00 | $26.77 | 75,800 | — | — |
| 2019-01-09 | $19.16 | $27.00 | 161,700 | — | — |
| 2019-01-08 | $19.23 | $27.10 | 199,700 | — | — |
| 2019-01-07 | $19.01 | $26.79 | 92,000 | — | — |
| 2019-01-04 | $19.00 | $26.77 | 107,300 | — | — |
| 2019-01-03 | $18.99 | $26.76 | 55,100 | — | — |
| 2019-01-02 | $18.97 | $26.73 | 98,500 | — | — |