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
- 2008-02-29 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 | $12.36 | $12.36 | 1,000 | — | — |
| 2019-12-30 | $12.41 | $12.41 | 900 | — | — |
| 2019-12-27 | $12.42 | $12.42 | 1,300 | — | — |
| 2019-12-26 | $12.37 | $12.37 | 100 | — | — |
| 2019-12-24 | $12.48 | $12.48 | 200 | — | — |
| 2019-12-23 | $12.62 | $12.62 | 100 | — | — |
| 2019-12-20 | $12.71 | $12.71 | 500 | — | — |
| 2019-12-19 | $12.66 | $12.66 | 6,300 | — | — |
| 2019-12-18 | $12.72 | $12.72 | 400 | — | — |
| 2019-12-17 | $12.75 | $12.75 | 500 | — | — |
| 2019-12-16 | $12.70 | $12.70 | 100 | — | — |
| 2019-12-13 | $12.69 | $12.69 | 600 | — | — |
| 2019-12-12 | $12.81 | $12.81 | 1,900 | — | — |
| 2019-12-11 | $12.72 | $12.72 | 1,100 | — | — |
| 2019-12-10 | $12.79 | $12.79 | 100 | — | — |
| 2019-12-09 | $12.87 | $12.87 | 4,700 | — | — |
| 2019-12-06 | $12.85 | $12.85 | 100 | — | — |
| 2019-12-05 | $12.68 | $12.68 | 1,100 | — | — |
| 2019-12-04 | $12.70 | $12.70 | 100 | — | — |
| 2019-12-03 | $12.67 | $12.67 | 100 | — | — |
| 2019-12-02 | $12.80 | $12.80 | 100 | — | — |
| 2019-11-29 | $12.70 | $12.70 | 300 | — | — |
| 2019-11-27 | $12.85 | $12.85 | 200 | — | — |
| 2019-11-26 | $12.84 | $12.84 | 0 | — | — |
| 2019-11-25 | $12.84 | $12.84 | 100 | — | — |
| 2019-11-22 | $12.84 | $12.84 | 0 | — | — |
| 2019-11-21 | $12.84 | $12.84 | 2,000 | — | — |
| 2019-11-20 | $12.72 | $12.72 | 200 | — | — |
| 2019-11-19 | $12.71 | $12.71 | 1,500 | — | — |
| 2019-11-18 | $12.72 | $12.72 | 800 | — | — |
| 2019-11-15 | $12.73 | $12.73 | 4,700 | — | — |
| 2019-11-14 | $12.71 | $12.71 | 1,000 | — | — |
| 2019-11-13 | $12.80 | $12.80 | 800 | — | — |
| 2019-11-12 | $12.80 | $12.80 | 1,600 | — | — |
| 2019-11-11 | $12.85 | $12.85 | 400 | — | — |
| 2019-11-08 | $12.60 | $12.60 | 0 | — | — |
| 2019-11-07 | $12.60 | $12.60 | 0 | — | — |
| 2019-11-06 | $12.60 | $12.60 | 0 | — | — |
| 2019-11-05 | $12.60 | $12.60 | 300 | — | — |
| 2019-11-04 | $12.40 | $12.40 | 9,200 | — | — |
| 2019-11-01 | $12.36 | $12.36 | 200 | — | — |
| 2019-10-31 | $12.38 | $12.38 | 300 | — | — |
| 2019-10-30 | $12.57 | $12.57 | 0 | — | — |
| 2019-10-29 | $12.57 | $12.57 | 2,100 | — | — |
| 2019-10-28 | $12.54 | $12.54 | 800 | — | — |
| 2019-10-25 | $12.39 | $12.39 | 2,900 | — | — |
| 2019-10-24 | $12.46 | $12.46 | 1,600 | — | — |
| 2019-10-23 | $12.52 | $12.52 | 300 | — | — |
| 2019-10-22 | $12.58 | $12.58 | 800 | — | — |
| 2019-10-21 | $12.59 | $12.59 | 5,400 | — | — |
| 2019-10-18 | $12.53 | $12.53 | 500 | — | — |
| 2019-10-17 | $12.62 | $12.62 | 0 | — | — |
| 2019-10-16 | $12.62 | $12.62 | 0 | — | — |
| 2019-10-15 | $12.62 | $12.62 | 8,800 | — | — |
| 2019-10-14 | $12.51 | $12.51 | 300 | — | — |
| 2019-10-11 | $12.57 | $12.57 | 2,300 | — | — |
| 2019-10-10 | $12.50 | $12.50 | 400 | — | — |
| 2019-10-09 | $12.39 | $12.39 | 0 | — | — |
| 2019-10-08 | $12.39 | $12.39 | 700 | — | — |
| 2019-10-07 | $12.51 | $12.51 | 5,100 | — | — |
| 2019-10-04 | $12.44 | $12.44 | 900 | — | — |
| 2019-10-03 | $12.39 | $12.39 | 200 | — | — |
| 2019-10-02 | $12.45 | $12.45 | 8,500 | — | — |
| 2019-10-01 | $12.64 | $12.64 | 11,000 | — | — |
| 2019-09-30 | $12.71 | $12.71 | 5,300 | — | — |
| 2019-09-27 | $12.48 | $12.48 | 100 | — | — |
| 2019-09-26 | $12.47 | $12.47 | 1,700 | — | — |
| 2019-09-25 | $12.41 | $12.41 | 3,900 | — | — |
| 2019-09-24 | $12.22 | $12.22 | 2,800 | — | — |
| 2019-09-23 | $12.23 | $12.23 | 1,500 | — | — |
| 2019-09-20 | $12.33 | $12.33 | 100 | — | — |
| 2019-09-19 | $12.46 | $12.46 | 4,000 | — | — |
| 2019-09-18 | $12.56 | $12.56 | 1,800 | — | — |
| 2019-09-17 | $12.42 | $12.42 | 400 | — | — |
| 2019-09-16 | $12.49 | $12.49 | 7,900 | — | — |
| 2019-09-13 | $12.54 | $12.54 | 8,800 | — | — |
| 2019-09-12 | $12.45 | $12.45 | 3,600 | — | — |
| 2019-09-11 | $12.45 | $12.45 | 2,800 | — | — |
| 2019-09-10 | $12.58 | $12.58 | 10,800 | — | — |
| 2019-09-09 | $12.44 | $12.44 | 1,600 | — | — |
| 2019-09-06 | $12.38 | $12.38 | 100 | — | — |
| 2019-09-05 | $12.30 | $12.30 | 4,700 | — | — |
| 2019-09-04 | $12.03 | $12.03 | 1,400 | — | — |
| 2019-09-03 | $12.13 | $12.13 | 900 | — | — |
| 2019-08-30 | $12.18 | $12.18 | 0 | — | — |
| 2019-08-29 | $12.20 | $12.20 | 37,800 | — | — |
| 2019-08-28 | $12.12 | $12.12 | 900 | — | — |
| 2019-08-27 | $12.12 | $12.12 | 100 | — | — |
| 2019-08-26 | $12.21 | $12.21 | 100 | — | — |
| 2019-08-23 | $12.21 | $12.21 | 7,200 | — | — |
| 2019-08-22 | $12.51 | $12.51 | 18,700 | — | — |
| 2019-08-21 | $12.43 | $12.43 | 1,600 | — | — |
| 2019-08-20 | $12.39 | $12.39 | 7,400 | — | — |
| 2019-08-19 | $12.47 | $12.47 | 400 | — | — |
| 2019-08-16 | $12.33 | $12.33 | 31,800 | — | — |
| 2019-08-15 | $12.26 | $12.26 | 21,200 | — | — |
| 2019-08-14 | $12.28 | $12.28 | 3,700 | — | — |
| 2019-08-13 | $12.37 | $12.37 | 300 | — | — |
| 2019-08-12 | $12.34 | $12.34 | 1,600 | — | — |
| 2019-08-09 | $12.47 | $12.47 | 13,200 | — | — |
| 2019-08-08 | $12.38 | $12.38 | 20,800 | — | — |
| 2019-08-07 | $12.50 | $12.50 | 49,400 | — | — |
| 2019-08-06 | $12.66 | $12.66 | 800 | — | — |
| 2019-08-05 | $12.78 | $12.78 | 17,700 | — | — |
| 2019-08-02 | $12.98 | $12.98 | 15,000 | — | — |
| 2019-08-01 | $12.93 | $12.93 | 1,600 | — | — |
| 2019-07-31 | $13.18 | $13.18 | 1,900 | — | — |
| 2019-07-30 | $13.04 | $13.04 | 400 | — | — |
| 2019-07-29 | $13.08 | $13.08 | 1,800 | — | — |
| 2019-07-26 | $13.13 | $13.13 | 200 | — | — |
| 2019-07-25 | $13.15 | $13.15 | 3,200 | — | — |
| 2019-07-24 | $13.11 | $13.11 | 100 | — | — |
| 2019-07-23 | $13.14 | $13.14 | 700 | — | — |
| 2019-07-22 | $13.06 | $13.06 | 800 | — | — |
| 2019-07-19 | $13.04 | $13.04 | 4,800 | — | — |
| 2019-07-18 | $13.06 | $13.06 | 0 | — | — |
| 2019-07-17 | $13.06 | $13.06 | 1,200 | — | — |
| 2019-07-16 | $13.19 | $13.19 | 2,200 | — | — |
| 2019-07-15 | $13.14 | $13.14 | 700 | — | — |
| 2019-07-12 | $13.14 | $13.14 | 1,100 | — | — |
| 2019-07-11 | $13.20 | $13.20 | 500 | — | — |
| 2019-07-10 | $13.12 | $13.12 | 100 | — | — |
| 2019-07-09 | $13.38 | $13.38 | 3,600 | — | — |
| 2019-07-08 | $13.37 | $13.37 | 3,700 | — | — |
| 2019-07-05 | $13.28 | $13.28 | 900 | — | — |
| 2019-07-03 | $13.17 | $13.17 | 100 | — | — |
| 2019-07-02 | $13.09 | $13.09 | 51,500 | — | — |
| 2019-07-01 | $13.43 | $13.43 | 32,500 | — | — |
| 2019-06-28 | $13.21 | $13.21 | 10,700 | — | — |
| 2019-06-27 | $13.24 | $13.24 | 4,700 | — | — |
| 2019-06-26 | $13.25 | $13.25 | 500 | — | — |
| 2019-06-25 | $13.08 | $13.08 | 3,600 | — | — |
| 2019-06-24 | $13.11 | $13.11 | 1,400 | — | — |
| 2019-06-21 | $13.29 | $13.29 | 13,800 | — | — |
| 2019-06-20 | $13.39 | $13.39 | 3,000 | — | — |
| 2019-06-19 | $13.70 | $13.70 | 4,100 | — | — |
| 2019-06-18 | $13.86 | $13.86 | 100 | — | — |
| 2019-06-17 | $13.93 | $13.93 | 2,300 | — | — |
| 2019-06-14 | $13.92 | $13.92 | 2,300 | — | — |
| 2019-06-13 | $13.91 | $13.91 | 1,900 | — | — |
| 2019-06-12 | $14.00 | $14.00 | 300 | — | — |
| 2019-06-11 | $14.04 | $14.04 | 0 | — | — |
| 2019-06-10 | $14.04 | $14.04 | 200 | — | — |
| 2019-06-07 | $13.92 | $13.92 | 700 | — | — |
| 2019-06-06 | $13.98 | $13.98 | 1,700 | — | — |
| 2019-06-05 | $14.02 | $14.02 | 100 | — | — |
| 2019-06-04 | $14.06 | $14.06 | 7,800 | — | — |
| 2019-06-03 | $13.99 | $13.99 | 7,700 | — | — |
| 2019-05-31 | $14.31 | $14.31 | 3,900 | — | — |
| 2019-05-30 | $14.54 | $14.54 | 0 | — | — |
| 2019-05-29 | $14.54 | $14.54 | 1,500 | — | — |
| 2019-05-28 | $14.56 | $14.56 | 900 | — | — |
| 2019-05-24 | $14.42 | $14.42 | 1,400 | — | — |
| 2019-05-23 | $14.49 | $14.49 | 700 | — | — |
| 2019-05-22 | $14.62 | $14.62 | 0 | — | — |
| 2019-05-21 | $14.62 | $14.62 | 700 | — | — |
| 2019-05-20 | $14.55 | $14.55 | 700 | — | — |
| 2019-05-17 | $14.54 | $14.54 | 3,100 | — | — |
| 2019-05-16 | $14.51 | $14.51 | 7,300 | — | — |
| 2019-05-15 | $14.35 | $14.35 | 1,000 | — | — |
| 2019-05-14 | $14.35 | $14.35 | 600 | — | — |
| 2019-05-13 | $14.30 | $14.30 | 500 | — | — |
| 2019-05-10 | $14.42 | $14.42 | 100 | — | — |
| 2019-05-09 | $14.47 | $14.47 | 100 | — | — |
| 2019-05-08 | $14.50 | $14.50 | 3,100 | — | — |
| 2019-05-07 | $14.45 | $14.45 | 1,100 | — | — |
| 2019-05-06 | $14.50 | $14.50 | 600 | — | — |
| 2019-05-03 | $14.52 | $14.52 | 500 | — | — |
| 2019-05-02 | $14.61 | $14.61 | 10,200 | — | — |
| 2019-05-01 | $14.53 | $14.53 | 5,000 | — | — |
| 2019-04-30 | $14.44 | $14.44 | 2,300 | — | — |
| 2019-04-29 | $14.47 | $14.47 | 2,900 | — | — |
| 2019-04-26 | $14.40 | $14.40 | 5,400 | — | — |
| 2019-04-25 | $14.53 | $14.53 | 2,100 | — | — |
| 2019-04-24 | $14.46 | $14.46 | 4,300 | — | — |
| 2019-04-23 | $14.55 | $14.55 | 2,100 | — | — |
| 2019-04-22 | $14.56 | $14.56 | 1,000 | — | — |
| 2019-04-18 | $14.52 | $14.52 | 1,800 | — | — |
| 2019-04-17 | $14.59 | $14.59 | 1,000 | — | — |
| 2019-04-16 | $14.44 | $14.44 | 4,600 | — | — |
| 2019-04-15 | $14.41 | $14.41 | 5,200 | — | — |
| 2019-04-12 | $14.33 | $14.33 | 100 | — | — |
| 2019-04-11 | $14.33 | $14.33 | 19,400 | — | — |
| 2019-04-10 | $14.15 | $14.15 | 2,900 | — | — |
| 2019-04-09 | $14.20 | $14.20 | 3,000 | — | — |
| 2019-04-08 | $14.28 | $14.28 | 1,600 | — | — |
| 2019-04-05 | $14.34 | $14.34 | 500 | — | — |
| 2019-04-04 | $14.30 | $14.30 | 5,500 | — | — |
| 2019-04-03 | $14.35 | $14.35 | 5,400 | — | — |
| 2019-04-02 | $14.35 | $14.35 | 4,800 | — | — |
| 2019-04-01 | $14.39 | $14.39 | 18,500 | — | — |
| 2019-03-29 | $14.34 | $14.34 | 4,100 | — | — |
| 2019-03-28 | $14.26 | $14.26 | 13,700 | — | — |
| 2019-03-27 | $13.93 | $13.93 | 0 | — | — |
| 2019-03-26 | $13.93 | $13.93 | 0 | — | — |
| 2019-03-25 | $13.93 | $13.93 | 500 | — | — |
| 2019-03-22 | $14.08 | $14.08 | 100 | — | — |
| 2019-03-21 | $14.04 | $14.04 | 900 | — | — |
| 2019-03-20 | $14.06 | $14.06 | 1,700 | — | — |
| 2019-03-19 | $14.17 | $14.17 | 0 | — | — |
| 2019-03-18 | $14.17 | $14.17 | 600 | — | — |
| 2019-03-15 | $14.17 | $14.17 | 16,200 | — | — |
| 2019-03-14 | $14.26 | $14.26 | 200 | — | — |
| 2019-03-13 | $14.10 | $14.10 | 2,600 | — | — |
| 2019-03-12 | $14.19 | $14.19 | 400 | — | — |
| 2019-03-11 | $14.28 | $14.28 | 400 | — | — |
| 2019-03-08 | $14.18 | $14.18 | 1,700 | — | — |
| 2019-03-07 | $14.35 | $14.35 | 2,900 | — | — |
| 2019-03-06 | $14.34 | $14.34 | 1,500 | — | — |
| 2019-03-05 | $14.32 | $14.32 | 100 | — | — |
| 2019-03-04 | $14.31 | $14.31 | 24,400 | — | — |
| 2019-03-01 | $14.31 | $14.31 | 1,800 | — | — |
| 2019-02-28 | $14.03 | $14.03 | 400 | — | — |
| 2019-02-27 | $13.99 | $13.99 | 5,100 | — | — |
| 2019-02-26 | $13.88 | $13.88 | 1,700 | — | — |
| 2019-02-25 | $13.87 | $13.87 | 200 | — | — |
| 2019-02-22 | $13.86 | $13.86 | 200 | — | — |
| 2019-02-21 | $13.93 | $13.93 | 3,100 | — | — |
| 2019-02-20 | $13.83 | $13.83 | 1,900 | — | — |
| 2019-02-19 | $13.67 | $13.67 | 4,200 | — | — |
| 2019-02-15 | $13.97 | $13.97 | 1,300 | — | — |
| 2019-02-14 | $14.06 | $14.06 | 100 | — | — |
| 2019-02-13 | $14.10 | $14.10 | 1,900 | — | — |
| 2019-02-12 | $14.04 | $14.04 | 100 | — | — |
| 2019-02-11 | $14.07 | $14.07 | 500 | — | — |
| 2019-02-08 | $14.00 | $14.00 | 700 | — | — |
| 2019-02-07 | $14.07 | $14.07 | 100 | — | — |
| 2019-02-06 | $14.16 | $14.16 | 1,700 | — | — |
| 2019-02-05 | $13.97 | $13.97 | 100 | — | — |
| 2019-02-04 | $14.02 | $14.02 | 600 | — | — |
| 2019-02-01 | $13.95 | $13.95 | 1,200 | — | — |
| 2019-01-31 | $13.93 | $13.93 | 400 | — | — |
| 2019-01-30 | $13.94 | $13.94 | 18,600 | — | — |
| 2019-01-29 | $14.02 | $14.02 | 200 | — | — |
| 2019-01-28 | $14.10 | $14.10 | 1,100 | — | — |
| 2019-01-25 | $14.15 | $14.15 | 1,300 | — | — |
| 2019-01-24 | $14.33 | $14.33 | 16,700 | — | — |
| 2019-01-23 | $14.30 | $14.30 | 400 | — | — |
| 2019-01-22 | $14.26 | $14.26 | 12,500 | — | — |
| 2019-01-18 | $14.31 | $14.31 | 500 | — | — |
| 2019-01-17 | $14.20 | $14.20 | 100 | — | — |
| 2019-01-16 | $14.19 | $14.19 | 200 | — | — |
| 2019-01-15 | $14.23 | $14.23 | 600 | — | — |
| 2019-01-14 | $14.20 | $14.20 | 300 | — | — |
| 2019-01-11 | $14.22 | $14.22 | 9,400 | — | — |
| 2019-01-10 | $14.25 | $14.25 | 900 | — | — |
| 2019-01-09 | $14.17 | $14.17 | 21,900 | — | — |
| 2019-01-08 | $14.25 | $14.25 | 37,900 | — | — |
| 2019-01-07 | $14.22 | $14.22 | 35,900 | — | — |
| 2019-01-04 | $14.25 | $14.25 | 2,700 | — | — |
| 2019-01-03 | $14.13 | $14.13 | 2,500 | — | — |
| 2019-01-02 | $14.27 | $14.27 | 500 | — | — |