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
- 2017-10-20 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 | $18.22 | $18.22 | 0 | — | — |
| 2019-12-30 | $18.22 | $18.22 | 11,000 | — | — |
| 2019-12-27 | $17.93 | $17.93 | 6,500 | — | — |
| 2019-12-26 | $17.69 | $17.69 | 0 | — | — |
| 2019-12-24 | $17.69 | $17.69 | 10,600 | — | — |
| 2019-12-23 | $17.34 | $17.34 | 100 | — | — |
| 2019-12-20 | $17.30 | $17.30 | 500 | — | — |
| 2019-12-19 | $17.04 | $17.04 | 4,200 | — | — |
| 2019-12-18 | $15.70 | $15.70 | 0 | — | — |
| 2019-12-17 | $15.70 | $15.70 | 200 | — | — |
| 2019-12-16 | $16.00 | $16.00 | 200 | — | — |
| 2019-12-13 | $15.92 | $15.92 | 0 | — | — |
| 2019-12-12 | $15.92 | $15.92 | 0 | — | — |
| 2019-12-11 | $15.92 | $15.92 | 0 | — | — |
| 2019-12-10 | $15.92 | $15.92 | 0 | — | — |
| 2019-12-09 | $15.92 | $15.92 | 0 | — | — |
| 2019-12-06 | $15.92 | $15.92 | 0 | — | — |
| 2019-12-05 | $15.92 | $15.92 | 2,000 | — | — |
| 2019-12-04 | $15.93 | $15.93 | 0 | — | — |
| 2019-12-03 | $15.93 | $15.93 | 1,500 | — | — |
| 2019-12-02 | $15.35 | $15.35 | 200 | — | — |
| 2019-11-29 | $15.60 | $15.60 | 0 | — | — |
| 2019-11-27 | $15.60 | $15.60 | 0 | — | — |
| 2019-11-26 | $15.60 | $15.60 | 0 | — | — |
| 2019-11-25 | $15.60 | $15.60 | 0 | — | — |
| 2019-11-22 | $15.60 | $15.60 | 0 | — | — |
| 2019-11-21 | $15.60 | $15.60 | 1,500 | — | — |
| 2019-11-20 | $15.93 | $15.93 | 0 | — | — |
| 2019-11-19 | $15.93 | $15.93 | 5,100 | — | — |
| 2019-11-18 | $15.95 | $15.95 | 3,800 | — | — |
| 2019-11-15 | $14.94 | $14.94 | 8,400 | — | — |
| 2019-11-14 | $14.40 | $14.40 | 0 | — | — |
| 2019-11-13 | $14.40 | $14.40 | 0 | — | — |
| 2019-11-12 | $14.40 | $14.40 | 1,100 | — | — |
| 2019-11-11 | $14.52 | $14.52 | 0 | — | — |
| 2019-11-08 | $14.52 | $14.52 | 16,900 | — | — |
| 2019-11-07 | $13.45 | $13.45 | 0 | — | — |
| 2019-11-06 | $13.45 | $13.45 | 0 | — | — |
| 2019-11-05 | $13.45 | $13.45 | 0 | — | — |
| 2019-11-04 | $13.45 | $13.45 | 100 | — | — |
| 2019-11-01 | $12.78 | $12.78 | 1,600 | — | — |
| 2019-10-31 | $12.60 | $12.60 | 0 | — | — |
| 2019-10-30 | $12.60 | $12.60 | 2,900 | — | — |
| 2019-10-29 | $12.80 | $12.80 | 2,400 | — | — |
| 2019-10-28 | $11.87 | $11.87 | 0 | — | — |
| 2019-10-25 | $11.87 | $11.87 | 0 | — | — |
| 2019-10-24 | $11.87 | $11.87 | 25,100 | — | — |
| 2019-10-23 | $12.32 | $12.32 | 900 | — | — |
| 2019-10-22 | $12.42 | $12.42 | 0 | — | — |
| 2019-10-21 | $12.42 | $12.42 | 0 | — | — |
| 2019-10-18 | $12.42 | $12.42 | 10,800 | — | — |
| 2019-10-17 | $12.39 | $12.39 | 0 | — | — |
| 2019-10-16 | $12.39 | $12.39 | 4,800 | — | — |
| 2019-10-15 | $12.34 | $12.34 | 28,200 | — | — |
| 2019-10-14 | $12.34 | $12.34 | 0 | — | — |
| 2019-10-11 | $12.34 | $12.34 | 108,300 | — | — |
| 2019-10-10 | $12.79 | $12.79 | 2,600 | — | — |
| 2019-10-09 | $13.25 | $13.25 | 0 | — | — |
| 2019-10-08 | $13.25 | $13.25 | 100 | — | — |
| 2019-10-07 | $13.69 | $13.69 | 400 | — | — |
| 2019-10-04 | $13.89 | $13.89 | 0 | — | — |
| 2019-10-03 | $13.89 | $13.89 | 0 | — | — |
| 2019-10-02 | $13.89 | $13.89 | 100 | — | — |
| 2019-10-01 | $14.54 | $14.54 | 0 | — | — |
| 2019-09-30 | $14.54 | $14.54 | 0 | — | — |
| 2019-09-27 | $14.54 | $14.54 | 0 | — | — |
| 2019-09-26 | $14.54 | $14.54 | 1,000 | — | — |
| 2019-09-25 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-24 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-23 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-20 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-19 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-18 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-17 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-16 | $16.47 | $16.47 | 0 | — | — |
| 2019-09-13 | $16.47 | $16.47 | 1,500 | — | — |
| 2019-09-12 | $16.45 | $16.45 | 500 | — | — |
| 2019-09-11 | $16.26 | $16.26 | 0 | — | — |
| 2019-09-10 | $16.26 | $16.26 | 0 | — | — |
| 2019-09-09 | $16.26 | $16.26 | 0 | — | — |
| 2019-09-06 | $16.26 | $16.26 | 0 | — | — |
| 2019-09-05 | $16.26 | $16.26 | 100 | — | — |
| 2019-09-04 | $14.73 | $14.73 | 0 | — | — |
| 2019-09-03 | $14.73 | $14.73 | 0 | — | — |
| 2019-08-30 | $14.73 | $14.73 | 0 | — | — |
| 2019-08-29 | $14.73 | $14.73 | 3,000 | — | — |
| 2019-08-28 | $14.90 | $14.90 | 0 | — | — |
| 2019-08-27 | $14.90 | $14.90 | 1,000 | — | — |
| 2019-08-26 | $14.87 | $14.87 | 0 | — | — |
| 2019-08-23 | $14.87 | $14.87 | 0 | — | — |
| 2019-08-22 | $14.87 | $14.87 | 0 | — | — |
| 2019-08-21 | $14.87 | $14.87 | 400 | — | — |
| 2019-08-20 | $15.30 | $15.30 | 0 | — | — |
| 2019-08-19 | $15.30 | $15.30 | 200 | — | — |
| 2019-08-16 | $16.04 | $16.04 | 0 | — | — |
| 2019-08-15 | $16.04 | $16.04 | 0 | — | — |
| 2019-08-14 | $16.04 | $16.04 | 0 | — | — |
| 2019-08-13 | $16.04 | $16.04 | 1,200 | — | — |
| 2019-08-12 | $16.27 | $16.27 | 800 | — | — |
| 2019-08-09 | $16.00 | $16.00 | 10,800 | — | — |
| 2019-08-08 | $16.36 | $16.36 | 1,600 | — | — |
| 2019-08-07 | $16.78 | $16.78 | 3,800 | — | — |
| 2019-08-06 | $17.48 | $17.48 | 4,000 | — | — |
| 2019-08-05 | $18.87 | $18.87 | 0 | — | — |
| 2019-08-02 | $18.87 | $18.87 | 0 | — | — |
| 2019-08-01 | $18.87 | $18.87 | 0 | — | — |
| 2019-07-31 | $18.87 | $18.87 | 1,700 | — | — |
| 2019-07-30 | $18.89 | $18.89 | 0 | — | — |
| 2019-07-29 | $18.89 | $18.89 | 200 | — | — |
| 2019-07-26 | $19.20 | $19.20 | 300 | — | — |
| 2019-07-25 | $18.53 | $18.53 | 100 | — | — |
| 2019-07-24 | $18.85 | $18.85 | 800 | — | — |
| 2019-07-23 | $19.08 | $19.08 | 0 | — | — |
| 2019-07-22 | $19.08 | $19.08 | 300 | — | — |
| 2019-07-19 | $19.14 | $19.14 | 1,000 | — | — |
| 2019-07-18 | $18.36 | $18.36 | 1,400 | — | — |
| 2019-07-17 | $18.68 | $18.68 | 3,500 | — | — |
| 2019-07-16 | $18.72 | $18.72 | 700 | — | — |
| 2019-07-15 | $18.63 | $18.63 | 18,900 | — | — |
| 2019-07-12 | $17.99 | $17.99 | 0 | — | — |
| 2019-07-11 | $17.99 | $17.99 | 0 | — | — |
| 2019-07-10 | $17.99 | $17.99 | 21,100 | — | — |
| 2019-07-09 | $17.07 | $17.07 | 2,100 | — | — |
| 2019-07-08 | $16.97 | $16.97 | 0 | — | — |
| 2019-07-05 | $16.97 | $16.97 | 0 | — | — |
| 2019-07-03 | $16.97 | $16.97 | 16,000 | — | — |
| 2019-07-02 | $16.28 | $16.28 | 0 | — | — |
| 2019-07-01 | $16.28 | $16.28 | 0 | — | — |
| 2019-06-28 | $16.28 | $16.28 | 0 | — | — |
| 2019-06-27 | $16.28 | $16.28 | 100 | — | — |
| 2019-06-26 | $16.37 | $16.37 | 2,700 | — | — |
| 2019-06-25 | $17.27 | $17.27 | 0 | — | — |
| 2019-06-24 | $17.27 | $17.27 | 700 | — | — |
| 2019-06-21 | $16.48 | $16.48 | 32,100 | — | — |
| 2019-06-20 | $15.75 | $15.75 | 49,100 | — | — |
| 2019-06-19 | $14.70 | $14.70 | 4,000 | — | — |
| 2019-06-18 | $14.91 | $14.91 | 700 | — | — |
| 2019-06-17 | $14.60 | $14.60 | 200 | — | — |
| 2019-06-14 | $14.40 | $14.40 | 2,700 | — | — |
| 2019-06-13 | $14.40 | $14.40 | 1,600 | — | — |
| 2019-06-12 | $14.24 | $14.24 | 1,400 | — | — |
| 2019-06-11 | $13.49 | $13.49 | 0 | — | — |
| 2019-06-10 | $13.49 | $13.49 | 0 | — | — |
| 2019-06-07 | $13.49 | $13.49 | 1,100 | — | — |
| 2019-06-06 | $13.22 | $13.22 | 100 | — | — |
| 2019-06-05 | $13.22 | $13.22 | 1,500 | — | — |
| 2019-06-04 | $13.49 | $13.49 | 1,000 | — | — |
| 2019-06-03 | $12.08 | $12.08 | 0 | — | — |
| 2019-05-31 | $12.08 | $12.08 | 100 | — | — |
| 2019-05-30 | $12.14 | $12.14 | 0 | — | — |
| 2019-05-29 | $12.14 | $12.14 | 0 | — | — |
| 2019-05-28 | $12.14 | $12.14 | 500 | — | — |
| 2019-05-24 | $13.02 | $13.02 | 0 | — | — |
| 2019-05-23 | $13.02 | $13.02 | 0 | — | — |
| 2019-05-22 | $13.02 | $13.02 | 0 | — | — |
| 2019-05-21 | $13.02 | $13.02 | 2,500 | — | — |
| 2019-05-20 | $12.97 | $12.97 | 0 | — | — |
| 2019-05-17 | $12.97 | $12.97 | 1,200 | — | — |
| 2019-05-16 | $13.10 | $13.10 | 0 | — | — |
| 2019-05-15 | $13.10 | $13.10 | 500 | — | — |
| 2019-05-14 | $12.81 | $12.81 | 500 | — | — |
| 2019-05-13 | $12.47 | $12.47 | 1,100 | — | — |
| 2019-05-10 | $12.57 | $12.57 | 0 | — | — |
| 2019-05-09 | $12.57 | $12.57 | 0 | — | — |
| 2019-05-08 | $12.57 | $12.57 | 10,000 | — | — |
| 2019-05-07 | $12.57 | $12.57 | 500 | — | — |
| 2019-05-06 | $13.13 | $13.13 | 0 | — | — |
| 2019-05-03 | $13.13 | $13.13 | 2,500 | — | — |
| 2019-05-02 | $12.60 | $12.60 | 6,500 | — | — |
| 2019-05-01 | $13.34 | $13.34 | 300 | — | — |
| 2019-04-30 | $13.40 | $13.40 | 0 | — | — |
| 2019-04-29 | $13.40 | $13.40 | 0 | — | — |
| 2019-04-26 | $13.40 | $13.40 | 0 | — | — |
| 2019-04-25 | $13.40 | $13.40 | 2,000 | — | — |
| 2019-04-24 | $13.50 | $13.50 | 16,800 | — | — |
| 2019-04-23 | $13.17 | $13.17 | 20,000 | — | — |
| 2019-04-22 | $13.14 | $13.14 | 20,400 | — | — |
| 2019-04-18 | $13.36 | $13.36 | 34,500 | — | — |
| 2019-04-17 | $11.94 | $11.94 | 0 | — | — |
| 2019-04-16 | $11.94 | $11.94 | 3,000 | — | — |
| 2019-04-15 | $12.02 | $12.02 | 0 | — | — |
| 2019-04-12 | $12.02 | $12.02 | 0 | — | — |
| 2019-04-11 | $12.02 | $12.02 | 0 | — | — |
| 2019-04-10 | $12.02 | $12.02 | 0 | — | — |
| 2019-04-09 | $12.02 | $12.02 | 0 | — | — |
| 2019-04-08 | $12.02 | $12.02 | 1,200 | — | — |
| 2019-04-05 | $11.54 | $11.54 | 300 | — | — |
| 2019-04-04 | $12.20 | $12.20 | 0 | — | — |
| 2019-04-03 | $12.20 | $12.20 | 4,500 | — | — |
| 2019-04-02 | $11.69 | $11.69 | 0 | — | — |
| 2019-04-01 | $11.69 | $11.69 | 0 | — | — |
| 2019-03-29 | $11.69 | $11.69 | 0 | — | — |
| 2019-03-28 | $11.69 | $11.69 | 11,000 | — | — |
| 2019-03-27 | $11.48 | $11.48 | 15,100 | — | — |
| 2019-03-26 | $11.60 | $11.60 | 100 | — | — |
| 2019-03-25 | $11.48 | $11.48 | 3,100 | — | — |
| 2019-03-22 | $11.41 | $11.41 | 11,400 | — | — |
| 2019-03-21 | $12.08 | $12.08 | 5,000 | — | — |
| 2019-03-20 | $12.06 | $12.06 | 0 | — | — |
| 2019-03-19 | $12.06 | $12.06 | 1,800 | — | — |
| 2019-03-18 | $11.71 | $11.71 | 100 | — | — |
| 2019-03-15 | $12.52 | $12.52 | 0 | — | — |
| 2019-03-14 | $12.52 | $12.52 | 0 | — | — |
| 2019-03-13 | $12.52 | $12.52 | 0 | — | — |
| 2019-03-12 | $12.52 | $12.52 | 0 | — | — |
| 2019-03-11 | $12.52 | $12.52 | 0 | — | — |
| 2019-03-08 | $12.52 | $12.52 | 0 | — | — |
| 2019-03-07 | $12.52 | $12.52 | 1,300 | — | — |
| 2019-03-06 | $12.90 | $12.90 | 0 | — | — |
| 2019-03-05 | $12.90 | $12.90 | 1,700 | — | — |
| 2019-03-04 | $12.94 | $12.94 | 3,600 | — | — |
| 2019-03-01 | $12.26 | $12.26 | 0 | — | — |
| 2019-02-28 | $12.26 | $12.26 | 0 | — | — |
| 2019-02-27 | $12.26 | $12.26 | 0 | — | — |
| 2019-02-26 | $12.26 | $12.26 | 300 | — | — |
| 2019-02-25 | $12.28 | $12.28 | 5,900 | — | — |
| 2019-02-22 | $11.95 | $11.95 | 800 | — | — |
| 2019-02-21 | $11.55 | $11.55 | 0 | — | — |
| 2019-02-20 | $11.55 | $11.55 | 1,400 | — | — |
| 2019-02-19 | $10.74 | $10.74 | 0 | — | — |
| 2019-02-15 | $10.74 | $10.74 | 3,500 | — | — |
| 2019-02-14 | $10.36 | $10.36 | 500 | — | — |
| 2019-02-13 | $9.54 | $9.54 | 0 | — | — |
| 2019-02-12 | $9.54 | $9.54 | 500 | — | — |
| 2019-02-11 | $9.53 | $9.53 | 600 | — | — |
| 2019-02-08 | $9.67 | $9.67 | 7,200 | — | — |
| 2019-02-07 | $9.78 | $9.78 | 5,500 | — | — |
| 2019-02-06 | $10.14 | $10.14 | 0 | — | — |
| 2019-02-05 | $10.14 | $10.14 | 12,000 | — | — |
| 2019-02-04 | $9.95 | $9.95 | 9,000 | — | — |
| 2019-02-01 | $9.80 | $9.80 | 6,200 | — | — |
| 2019-01-31 | $9.60 | $9.60 | 15,000 | — | — |
| 2019-01-30 | $8.06 | $8.06 | 0 | — | — |
| 2019-01-29 | $8.06 | $8.06 | 0 | — | — |
| 2019-01-28 | $8.06 | $8.06 | 0 | — | — |
| 2019-01-25 | $8.06 | $8.06 | 0 | — | — |
| 2019-01-24 | $8.06 | $8.06 | 0 | — | — |
| 2019-01-23 | $8.06 | $8.06 | 600 | — | — |
| 2019-01-22 | $8.24 | $8.24 | 500 | — | — |
| 2019-01-18 | $8.56 | $8.56 | 100 | — | — |
| 2019-01-17 | $8.70 | $8.70 | 0 | — | — |
| 2019-01-16 | $8.70 | $8.70 | 12,000 | — | — |
| 2019-01-15 | $8.21 | $8.21 | 600 | — | — |
| 2019-01-14 | $8.02 | $8.02 | 0 | — | — |
| 2019-01-11 | $8.02 | $8.02 | 0 | — | — |
| 2019-01-10 | $8.02 | $8.02 | 8,000 | — | — |
| 2019-01-09 | $7.74 | $7.74 | 0 | — | — |
| 2019-01-08 | $7.74 | $7.74 | 8,000 | — | — |
| 2019-01-07 | $7.94 | $7.94 | 10,000 | — | — |
| 2019-01-04 | $7.84 | $7.84 | 1,000 | — | — |
| 2019-01-03 | $7.28 | $7.28 | 3,500 | — | — |
| 2019-01-02 | $7.17 | $7.17 | 500 | — | — |