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
- 1995-10-06 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 | $18.45 | $18.45 | 1,700 | — | — |
| 2019-12-30 | $18.27 | $18.27 | 5,300 | — | — |
| 2019-12-27 | $17.40 | $17.40 | 3,900 | — | — |
| 2019-12-26 | $17.44 | $17.44 | 37,100 | — | — |
| 2019-12-24 | $14.60 | $14.60 | 12,100 | — | — |
| 2019-12-23 | $14.00 | $14.00 | 3,900 | — | — |
| 2019-12-20 | $13.35 | $13.35 | 0 | — | — |
| 2019-12-19 | $13.35 | $13.35 | 9,900 | — | — |
| 2019-12-18 | $13.00 | $13.00 | 3,900 | — | — |
| 2019-12-17 | $13.24 | $13.24 | 1,500 | — | — |
| 2019-12-16 | $13.15 | $13.15 | 400 | — | — |
| 2019-12-13 | $12.67 | $12.67 | 500 | — | — |
| 2019-12-12 | $12.56 | $12.56 | 0 | — | — |
| 2019-12-11 | $12.56 | $12.56 | 0 | — | — |
| 2019-12-10 | $12.56 | $12.56 | 0 | — | — |
| 2019-12-09 | $12.56 | $12.56 | 0 | — | — |
| 2019-12-06 | $12.56 | $12.56 | 3,300 | — | — |
| 2019-12-05 | $12.80 | $12.80 | 0 | — | — |
| 2019-12-04 | $12.80 | $12.80 | 0 | — | — |
| 2019-12-03 | $12.80 | $12.80 | 0 | — | — |
| 2019-12-02 | $12.80 | $12.80 | 0 | — | — |
| 2019-11-29 | $12.80 | $12.80 | 0 | — | — |
| 2019-11-27 | $12.80 | $12.80 | 0 | — | — |
| 2019-11-26 | $12.80 | $12.80 | 900 | — | — |
| 2019-11-25 | $12.80 | $12.80 | 1,200 | — | — |
| 2019-11-22 | $12.98 | $12.98 | 0 | — | — |
| 2019-11-21 | $12.98 | $12.98 | 2,300 | — | — |
| 2019-11-20 | $13.09 | $13.09 | 1,200 | — | — |
| 2019-11-19 | $13.09 | $13.09 | 1,600 | — | — |
| 2019-11-18 | $12.63 | $12.63 | 3,500 | — | — |
| 2019-11-15 | $12.06 | $12.06 | 100 | — | — |
| 2019-11-14 | $12.65 | $12.65 | 0 | — | — |
| 2019-11-13 | $12.65 | $12.65 | 0 | — | — |
| 2019-11-12 | $12.65 | $12.65 | 0 | — | — |
| 2019-11-11 | $12.65 | $12.65 | 37,900 | — | — |
| 2019-11-08 | $12.82 | $12.82 | 0 | — | — |
| 2019-11-07 | $12.82 | $12.82 | 26,200 | — | — |
| 2019-11-06 | $12.78 | $12.78 | 1,200 | — | — |
| 2019-11-05 | $12.48 | $12.48 | 1,800 | — | — |
| 2019-11-04 | $12.20 | $12.20 | 11,700 | — | — |
| 2019-11-01 | $12.12 | $12.12 | 3,000 | — | — |
| 2019-10-31 | $11.96 | $11.96 | 0 | — | — |
| 2019-10-30 | $11.96 | $11.96 | 300 | — | — |
| 2019-10-29 | $12.19 | $12.19 | 8,300 | — | — |
| 2019-10-28 | $11.82 | $11.82 | 0 | — | — |
| 2019-10-25 | $11.82 | $11.82 | 0 | — | — |
| 2019-10-24 | $11.82 | $11.82 | 500 | — | — |
| 2019-10-23 | $11.82 | $11.82 | 700 | — | — |
| 2019-10-22 | $11.83 | $11.83 | 0 | — | — |
| 2019-10-21 | $11.83 | $11.83 | 600 | — | — |
| 2019-10-18 | $11.54 | $11.54 | 0 | — | — |
| 2019-10-17 | $11.54 | $11.54 | 0 | — | — |
| 2019-10-16 | $11.54 | $11.54 | 0 | — | — |
| 2019-10-15 | $11.54 | $11.54 | 0 | — | — |
| 2019-10-14 | $11.54 | $11.54 | 0 | — | — |
| 2019-10-11 | $11.54 | $11.54 | 400 | — | — |
| 2019-10-10 | $11.86 | $11.86 | 100 | — | — |
| 2019-10-09 | $11.59 | $11.59 | 0 | — | — |
| 2019-10-08 | $11.59 | $11.59 | 800 | — | — |
| 2019-10-07 | $11.37 | $11.37 | 4,100 | — | — |
| 2019-10-04 | $12.69 | $12.69 | 0 | — | — |
| 2019-10-03 | $12.69 | $12.69 | 1,500 | — | — |
| 2019-10-02 | $13.48 | $13.48 | 100 | — | — |
| 2019-10-01 | $13.48 | $13.48 | 0 | — | — |
| 2019-09-30 | $13.48 | $13.48 | 700 | — | — |
| 2019-09-27 | $12.44 | $12.44 | 700 | — | — |
| 2019-09-26 | $13.03 | $13.03 | 0 | — | — |
| 2019-09-25 | $13.03 | $13.03 | 0 | — | — |
| 2019-09-24 | $13.03 | $13.03 | 0 | — | — |
| 2019-09-23 | $13.03 | $13.03 | 0 | — | — |
| 2019-09-20 | $13.03 | $13.03 | 100 | — | — |
| 2019-09-19 | $12.83 | $12.83 | 200 | — | — |
| 2019-09-18 | $13.00 | $13.00 | 0 | — | — |
| 2019-09-17 | $13.00 | $13.00 | 0 | — | — |
| 2019-09-16 | $13.00 | $13.00 | 1,400 | — | — |
| 2019-09-13 | $13.05 | $13.05 | 0 | — | — |
| 2019-09-12 | $13.05 | $13.05 | 0 | — | — |
| 2019-09-11 | $13.05 | $13.05 | 2,200 | — | — |
| 2019-09-10 | $13.00 | $13.00 | 800 | — | — |
| 2019-09-09 | $12.88 | $12.88 | 0 | — | — |
| 2019-09-06 | $12.88 | $12.88 | 0 | — | — |
| 2019-09-05 | $12.88 | $12.88 | 700 | — | — |
| 2019-09-04 | $13.23 | $13.23 | 0 | — | — |
| 2019-09-03 | $13.23 | $13.23 | 0 | — | — |
| 2019-08-30 | $13.23 | $13.23 | 1,500 | — | — |
| 2019-08-29 | $13.50 | $13.50 | 3,100 | — | — |
| 2019-08-28 | $13.10 | $13.10 | 1,700 | — | — |
| 2019-08-27 | $12.91 | $12.91 | 0 | — | — |
| 2019-08-26 | $12.91 | $12.91 | 0 | — | — |
| 2019-08-23 | $12.91 | $12.91 | 0 | — | — |
| 2019-08-22 | $12.91 | $12.91 | 1,400 | — | — |
| 2019-08-21 | $12.64 | $12.64 | 800 | — | — |
| 2019-08-20 | $12.41 | $12.41 | 400 | — | — |
| 2019-08-19 | $12.90 | $12.90 | 100 | — | — |
| 2019-08-16 | $12.27 | $12.27 | 0 | — | — |
| 2019-08-15 | $12.27 | $12.27 | 100 | — | — |
| 2019-08-14 | $12.27 | $12.27 | 200 | — | — |
| 2019-08-13 | $13.20 | $13.20 | 1,600 | — | — |
| 2019-08-12 | $13.10 | $13.10 | 3,500 | — | — |
| 2019-08-09 | $13.10 | $13.10 | 500 | — | — |
| 2019-08-08 | $13.10 | $13.10 | 500 | — | — |
| 2019-08-07 | $12.90 | $12.90 | 100 | — | — |
| 2019-08-06 | $12.90 | $12.90 | 1,000 | — | — |
| 2019-08-05 | $13.00 | $13.00 | 2,400 | — | — |
| 2019-08-02 | $13.00 | $13.00 | 12,000 | — | — |
| 2019-08-01 | $13.00 | $13.00 | 12,000 | — | — |
| 2019-07-31 | $13.00 | $13.00 | 12,000 | — | — |
| 2019-07-30 | $12.64 | $12.64 | 300 | — | — |
| 2019-07-29 | $13.04 | $13.04 | 800 | — | — |
| 2019-07-26 | $13.11 | $13.11 | 0 | — | — |
| 2019-07-25 | $13.11 | $13.11 | 200 | — | — |
| 2019-07-24 | $13.11 | $13.11 | 100 | — | — |
| 2019-07-23 | $13.11 | $13.11 | 100 | — | — |
| 2019-07-22 | $13.11 | $13.11 | 1,200 | — | — |
| 2019-07-19 | $12.90 | $12.90 | 200 | — | — |
| 2019-07-18 | $12.63 | $12.63 | 2,200 | — | — |
| 2019-07-17 | $12.72 | $12.72 | 2,600 | — | — |
| 2019-07-16 | $12.90 | $12.90 | 400 | — | — |
| 2019-07-15 | $12.87 | $12.87 | 3,700 | — | — |
| 2019-07-12 | $12.16 | $12.16 | 0 | — | — |
| 2019-07-11 | $12.16 | $12.16 | 400 | — | — |
| 2019-07-10 | $12.27 | $12.27 | 1,800 | — | — |
| 2019-07-09 | $12.44 | $12.44 | 1,900 | — | — |
| 2019-07-08 | $12.01 | $12.01 | 3,000 | — | — |
| 2019-07-05 | $13.00 | $13.00 | 4,900 | — | — |
| 2019-07-03 | $12.58 | $12.58 | 4,600 | — | — |
| 2019-07-02 | $11.80 | $11.80 | 6,900 | — | — |
| 2019-07-01 | $11.60 | $11.60 | 7,400 | — | — |
| 2019-06-28 | $11.19 | $11.19 | 1,400 | — | — |
| 2019-06-27 | $11.25 | $11.25 | 100 | — | — |
| 2019-06-26 | $11.25 | $11.25 | 5,800 | — | — |
| 2019-06-25 | $10.87 | $10.87 | 8,600 | — | — |
| 2019-06-24 | $10.80 | $10.80 | 29,600 | — | — |
| 2019-06-21 | $10.25 | $10.25 | 300 | — | — |
| 2019-06-20 | $10.50 | $10.50 | 5,000 | — | — |
| 2019-06-19 | $9.79 | $9.79 | 21,200 | — | — |
| 2019-06-18 | $9.30 | $9.30 | 2,500 | — | — |
| 2019-06-17 | $9.24 | $9.24 | 1,400 | — | — |
| 2019-06-14 | $8.69 | $8.69 | 100 | — | — |
| 2019-06-13 | $8.69 | $8.69 | 0 | — | — |
| 2019-06-12 | $8.69 | $8.69 | 0 | — | — |
| 2019-06-11 | $8.69 | $8.69 | 0 | — | — |
| 2019-06-10 | $8.69 | $8.69 | 100 | — | — |
| 2019-06-07 | $8.69 | $8.69 | 0 | — | — |
| 2019-06-06 | $8.69 | $8.69 | 0 | — | — |
| 2019-06-05 | $8.69 | $8.69 | 100 | — | — |
| 2019-06-04 | $8.75 | $8.75 | 0 | — | — |
| 2019-06-03 | $8.75 | $8.75 | 200 | — | — |
| 2019-05-31 | $8.90 | $8.90 | 0 | — | — |
| 2019-05-30 | $8.90 | $8.90 | 0 | — | — |
| 2019-05-29 | $8.90 | $8.90 | 100 | — | — |
| 2019-05-28 | $8.90 | $8.90 | 100 | — | — |
| 2019-05-24 | $8.90 | $8.90 | 0 | — | — |
| 2019-05-23 | $8.90 | $8.90 | 1,500 | — | — |
| 2019-05-22 | $8.92 | $8.92 | 6,100 | — | — |
| 2019-05-21 | $9.03 | $9.03 | 4,100 | — | — |
| 2019-05-20 | $8.63 | $8.63 | 1,000 | — | — |
| 2019-05-17 | $9.24 | $9.24 | 0 | — | — |
| 2019-05-16 | $9.24 | $9.24 | 1,400 | — | — |
| 2019-05-15 | $8.62 | $8.62 | 100 | — | — |
| 2019-05-14 | $8.62 | $8.62 | 100 | — | — |
| 2019-05-13 | $8.62 | $8.62 | 100 | — | — |
| 2019-05-10 | $8.62 | $8.62 | 500 | — | — |
| 2019-05-09 | $8.51 | $8.51 | 0 | — | — |
| 2019-05-08 | $8.51 | $8.51 | 0 | — | — |
| 2019-05-07 | $8.51 | $8.51 | 100 | — | — |
| 2019-05-06 | $8.51 | $8.51 | 0 | — | — |
| 2019-05-03 | $8.51 | $8.51 | 1,700 | — | — |
| 2019-05-02 | $8.77 | $8.77 | 1,000 | — | — |
| 2019-05-01 | $8.77 | $8.77 | 200 | — | — |
| 2019-04-30 | $8.51 | $8.51 | 0 | — | — |
| 2019-04-29 | $8.51 | $8.51 | 8,100 | — | — |
| 2019-04-26 | $8.17 | $8.17 | 2,000 | — | — |
| 2019-04-25 | $8.20 | $8.20 | 600 | — | — |
| 2019-04-24 | $8.31 | $8.31 | 1,100 | — | — |
| 2019-04-23 | $8.60 | $8.60 | 2,400 | — | — |
| 2019-04-22 | $8.62 | $8.62 | 10,000 | — | — |
| 2019-04-18 | $9.05 | $9.05 | 300 | — | — |
| 2019-04-17 | $9.05 | $9.05 | 2,700 | — | — |
| 2019-04-16 | $9.20 | $9.20 | 100 | — | — |
| 2019-04-15 | $9.20 | $9.20 | 200 | — | — |
| 2019-04-12 | $9.20 | $9.20 | 3,200 | — | — |
| 2019-04-11 | $8.72 | $8.72 | 10,900 | — | — |
| 2019-04-10 | $9.05 | $9.05 | 6,800 | — | — |
| 2019-04-09 | $8.79 | $8.79 | 3,300 | — | — |
| 2019-04-08 | $8.87 | $8.87 | 3,600 | — | — |
| 2019-04-05 | $8.22 | $8.22 | 0 | — | — |
| 2019-04-04 | $8.22 | $8.22 | 300 | — | — |
| 2019-04-03 | $8.22 | $8.22 | 200 | — | — |
| 2019-04-02 | $8.22 | $8.22 | 1,600 | — | — |
| 2019-04-01 | $8.32 | $8.32 | 1,800 | — | — |
| 2019-03-29 | $7.95 | $7.95 | 2,100 | — | — |
| 2019-03-28 | $7.80 | $7.80 | 3,900 | — | — |
| 2019-03-27 | $8.18 | $8.18 | 2,700 | — | — |
| 2019-03-26 | $8.28 | $8.28 | 2,500 | — | — |
| 2019-03-25 | $8.26 | $8.26 | 0 | — | — |
| 2019-03-22 | $8.26 | $8.26 | 200 | — | — |
| 2019-03-21 | $8.49 | $8.49 | 800 | — | — |
| 2019-03-20 | $8.39 | $8.39 | 2,600 | — | — |
| 2019-03-19 | $8.28 | $8.28 | 1,800 | — | — |
| 2019-03-18 | $8.45 | $8.45 | 1,600 | — | — |
| 2019-03-15 | $8.47 | $8.47 | 1,600 | — | — |
| 2019-03-14 | $8.58 | $8.58 | 1,300 | — | — |
| 2019-03-13 | $8.27 | $8.27 | 3,600 | — | — |
| 2019-03-12 | $8.21 | $8.21 | 1,600 | — | — |
| 2019-03-11 | $8.50 | $8.50 | 2,500 | — | — |
| 2019-03-08 | $8.37 | $8.37 | 1,700 | — | — |
| 2019-03-07 | $8.38 | $8.38 | 800 | — | — |
| 2019-03-06 | $8.75 | $8.75 | 4,300 | — | — |
| 2019-03-05 | $8.84 | $8.84 | 700 | — | — |
| 2019-03-04 | $8.65 | $8.65 | 0 | — | — |
| 2019-03-01 | $8.65 | $8.65 | 7,100 | — | — |
| 2019-02-28 | $8.62 | $8.62 | 3,000 | — | — |
| 2019-02-27 | $8.93 | $8.93 | 0 | — | — |
| 2019-02-26 | $8.93 | $8.93 | 200 | — | — |
| 2019-02-25 | $8.90 | $8.90 | 100 | — | — |
| 2019-02-22 | $8.90 | $8.90 | 800 | — | — |
| 2019-02-21 | $8.83 | $8.83 | 3,500 | — | — |
| 2019-02-20 | $8.66 | $8.66 | 2,200 | — | — |
| 2019-02-19 | $8.70 | $8.70 | 12,900 | — | — |
| 2019-02-15 | $9.03 | $9.03 | 1,500 | — | — |
| 2019-02-14 | $8.99 | $8.99 | 100 | — | — |
| 2019-02-13 | $8.99 | $8.99 | 2,700 | — | — |
| 2019-02-12 | $9.20 | $9.20 | 6,100 | — | — |
| 2019-02-11 | $9.46 | $9.46 | 4,700 | — | — |
| 2019-02-08 | $9.11 | $9.11 | 0 | — | — |
| 2019-02-07 | $9.11 | $9.11 | 400 | — | — |
| 2019-02-06 | $9.10 | $9.10 | 9,200 | — | — |
| 2019-02-05 | $8.95 | $8.95 | 2,700 | — | — |
| 2019-02-04 | $8.71 | $8.71 | 532,800 | — | — |
| 2019-02-01 | $8.50 | $8.50 | 600 | — | — |
| 2019-01-31 | $8.50 | $8.50 | 1,100 | — | — |
| 2019-01-30 | $8.34 | $8.34 | 300 | — | — |
| 2019-01-29 | $8.31 | $8.31 | 800 | — | — |
| 2019-01-28 | $8.50 | $8.50 | 500 | — | — |
| 2019-01-25 | $8.41 | $8.41 | 0 | — | — |
| 2019-01-24 | $8.41 | $8.41 | 0 | — | — |
| 2019-01-23 | $8.41 | $8.41 | 0 | — | — |
| 2019-01-22 | $8.41 | $8.41 | 300 | — | — |
| 2019-01-18 | $8.21 | $8.21 | 300 | — | — |
| 2019-01-17 | $8.61 | $8.61 | 0 | — | — |
| 2019-01-16 | $8.61 | $8.61 | 1,000 | — | — |
| 2019-01-15 | $8.30 | $8.30 | 100 | — | — |
| 2019-01-14 | $8.30 | $8.30 | 300 | — | — |
| 2019-01-11 | $8.35 | $8.35 | 11,700 | — | — |
| 2019-01-10 | $8.60 | $8.60 | 400 | — | — |
| 2019-01-09 | $8.07 | $8.07 | 2,800 | — | — |
| 2019-01-08 | $8.70 | $8.70 | 400 | — | — |
| 2019-01-07 | $8.16 | $8.16 | 600 | — | — |
| 2019-01-04 | $8.51 | $8.51 | 1,500 | — | — |
| 2019-01-03 | $8.20 | $8.20 | 400 | — | — |
| 2019-01-02 | $7.96 | $7.96 | 100 | — | — |