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
- 2013-10-02 to 2026-09-02
- 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 | $13.92 | $16.05 | 10,500 | — | — |
| 2019-12-30 | $13.75 | $15.85 | 11,800 | — | — |
| 2019-12-27 | $13.80 | $15.91 | 9,000 | — | — |
| 2019-12-26 | $13.76 | $15.86 | 2,400 | — | — |
| 2019-12-24 | $13.75 | $15.85 | 21,900 | — | — |
| 2019-12-23 | $13.68 | $15.77 | 8,500 | — | — |
| 2019-12-20 | $13.70 | $15.79 | 12,200 | — | — |
| 2019-12-19 | $13.81 | $15.80 | 4,300 | — | — |
| 2019-12-18 | $13.62 | $15.58 | 4,200 | — | — |
| 2019-12-17 | $13.62 | $15.58 | 7,100 | — | — |
| 2019-12-16 | $13.71 | $15.68 | 64,300 | — | — |
| 2019-12-13 | $13.57 | $15.52 | 12,300 | — | — |
| 2019-12-12 | $13.61 | $15.57 | 2,100 | — | — |
| 2019-12-11 | $13.88 | $15.88 | 5,400 | — | — |
| 2019-12-10 | $14.07 | $16.10 | 9,000 | — | — |
| 2019-12-09 | $13.99 | $16.00 | 12,800 | — | — |
| 2019-12-06 | $13.92 | $15.92 | 93,100 | — | — |
| 2019-12-05 | $13.82 | $15.81 | 4,600 | — | — |
| 2019-12-04 | $13.88 | $15.88 | 900 | — | — |
| 2019-12-03 | $13.79 | $15.78 | 2,800 | — | — |
| 2019-12-02 | $13.75 | $15.73 | 4,100 | — | — |
| 2019-11-29 | $13.97 | $15.98 | 800 | — | — |
| 2019-11-27 | $13.85 | $15.84 | 20,300 | — | — |
| 2019-11-26 | $13.61 | $15.57 | 6,800 | — | — |
| 2019-11-25 | $13.65 | $15.62 | 2,900 | — | — |
| 2019-11-22 | $13.81 | $15.80 | 14,300 | — | — |
| 2019-11-21 | $13.79 | $15.78 | 24,800 | — | — |
| 2019-11-20 | $13.83 | $15.82 | 9,500 | — | — |
| 2019-11-19 | $14.09 | $16.12 | 11,800 | — | — |
| 2019-11-18 | $14.20 | $16.24 | 1,600 | — | — |
| 2019-11-15 | $14.26 | $16.31 | 4,300 | — | — |
| 2019-11-14 | $14.17 | $16.21 | 8,900 | — | — |
| 2019-11-13 | $14.22 | $16.27 | 500 | — | — |
| 2019-11-12 | $14.25 | $16.30 | 3,500 | — | — |
| 2019-11-11 | $14.46 | $16.54 | 17,700 | — | — |
| 2019-11-08 | $14.47 | $16.55 | 2,800 | — | — |
| 2019-11-07 | $14.49 | $16.58 | 34,800 | — | — |
| 2019-11-06 | $14.65 | $16.76 | 800 | — | — |
| 2019-11-05 | $14.61 | $16.71 | 5,100 | — | — |
| 2019-11-04 | $14.70 | $16.82 | 22,700 | — | — |
| 2019-11-01 | $14.56 | $16.66 | 32,700 | — | — |
| 2019-10-31 | $14.40 | $16.47 | 6,100 | — | — |
| 2019-10-30 | $14.48 | $16.57 | 6,200 | — | — |
| 2019-10-29 | $14.29 | $16.35 | 11,600 | — | — |
| 2019-10-28 | $14.42 | $16.50 | 800 | — | — |
| 2019-10-25 | $14.44 | $16.52 | 16,000 | — | — |
| 2019-10-24 | $14.47 | $16.55 | 15,400 | — | — |
| 2019-10-23 | $14.31 | $16.37 | 10,300 | — | — |
| 2019-10-22 | $14.30 | $16.36 | 7,400 | — | — |
| 2019-10-21 | $14.30 | $16.36 | 6,400 | — | — |
| 2019-10-18 | $14.14 | $16.18 | 11,300 | — | — |
| 2019-10-17 | $14.06 | $16.08 | 35,700 | — | — |
| 2019-10-16 | $13.91 | $15.91 | 14,400 | — | — |
| 2019-10-15 | $13.67 | $15.64 | 5,600 | — | — |
| 2019-10-14 | $13.67 | $15.64 | 15,900 | — | — |
| 2019-10-11 | $13.80 | $15.79 | 3,100 | — | — |
| 2019-10-10 | $13.64 | $15.60 | 500 | — | — |
| 2019-10-09 | $13.67 | $15.64 | 20,100 | — | — |
| 2019-10-08 | $13.73 | $15.71 | 15,600 | — | — |
| 2019-10-07 | $13.82 | $15.81 | 19,400 | — | — |
| 2019-10-04 | $13.85 | $15.84 | 15,900 | — | — |
| 2019-10-03 | $13.80 | $15.79 | 25,600 | — | — |
| 2019-10-02 | $13.59 | $15.55 | 29,100 | — | — |
| 2019-10-01 | $13.79 | $15.78 | 14,200 | — | — |
| 2019-09-30 | $14.22 | $16.27 | 47,900 | — | — |
| 2019-09-27 | $14.17 | $16.21 | 2,500 | — | — |
| 2019-09-26 | $14.07 | $16.10 | 22,800 | — | — |
| 2019-09-25 | $14.04 | $16.06 | 5,500 | — | — |
| 2019-09-24 | $13.94 | $15.95 | 900 | — | — |
| 2019-09-23 | $13.94 | $15.95 | 9,500 | — | — |
| 2019-09-20 | $13.94 | $15.95 | 15,700 | — | — |
| 2019-09-19 | $13.97 | $15.98 | 23,000 | — | — |
| 2019-09-18 | $13.92 | $15.92 | 5,100 | — | — |
| 2019-09-17 | $13.88 | $15.88 | 35,600 | — | — |
| 2019-09-16 | $14.25 | $16.30 | 800 | — | — |
| 2019-09-13 | $14.24 | $16.29 | 10,500 | — | — |
| 2019-09-12 | $14.73 | $16.73 | 7,400 | — | — |
| 2019-09-11 | $14.83 | $16.84 | 12,900 | — | — |
| 2019-09-10 | $14.54 | $16.52 | 14,700 | — | — |
| 2019-09-09 | $14.34 | $16.29 | 7,800 | — | — |
| 2019-09-06 | $14.14 | $16.06 | 500 | — | — |
| 2019-09-05 | $13.99 | $15.89 | 2,100 | — | — |
| 2019-09-04 | $13.86 | $15.74 | 8,600 | — | — |
| 2019-09-03 | $13.74 | $15.61 | 1,800 | — | — |
| 2019-08-30 | $14.00 | $15.90 | 6,000 | — | — |
| 2019-08-29 | $13.86 | $15.74 | 2,500 | — | — |
| 2019-08-28 | $13.63 | $15.48 | 8,900 | — | — |
| 2019-08-27 | $13.44 | $15.27 | 6,600 | — | — |
| 2019-08-26 | $13.45 | $15.28 | 5,900 | — | — |
| 2019-08-23 | $13.42 | $15.24 | 200 | — | — |
| 2019-08-22 | $13.51 | $15.35 | 4,600 | — | — |
| 2019-08-21 | $13.43 | $15.25 | 4,100 | — | — |
| 2019-08-20 | $13.38 | $15.20 | 1,500 | — | — |
| 2019-08-19 | $13.45 | $15.28 | 2,300 | — | — |
| 2019-08-16 | $13.24 | $15.04 | 5,100 | — | — |
| 2019-08-15 | $13.04 | $14.81 | 10,300 | — | — |
| 2019-08-14 | $12.95 | $14.71 | 14,000 | — | — |
| 2019-08-13 | $13.18 | $14.97 | 13,600 | — | — |
| 2019-08-12 | $13.05 | $14.82 | 300 | — | — |
| 2019-08-09 | $13.02 | $14.79 | 6,600 | — | — |
| 2019-08-08 | $13.25 | $15.05 | 23,200 | — | — |
| 2019-08-07 | $13.18 | $14.97 | 13,800 | — | — |
| 2019-08-06 | $13.07 | $14.85 | 3,700 | — | — |
| 2019-08-05 | $12.97 | $14.73 | 1,200 | — | — |
| 2019-08-02 | $13.55 | $15.39 | 3,100 | — | — |
| 2019-08-01 | $13.79 | $15.66 | 15,700 | — | — |
| 2019-07-31 | $13.93 | $15.82 | 3,800 | — | — |
| 2019-07-30 | $14.05 | $15.96 | 6,100 | — | — |
| 2019-07-29 | $14.00 | $15.90 | 8,700 | — | — |
| 2019-07-26 | $14.12 | $16.04 | 15,600 | — | — |
| 2019-07-25 | $14.24 | $16.17 | 6,600 | — | — |
| 2019-07-24 | $14.67 | $16.66 | 8,900 | — | — |
| 2019-07-23 | $14.69 | $16.69 | 10,600 | — | — |
| 2019-07-22 | $14.41 | $16.37 | 5,400 | — | — |
| 2019-07-19 | $14.59 | $16.57 | 1,100 | — | — |
| 2019-07-18 | $14.60 | $16.58 | 1,200 | — | — |
| 2019-07-17 | $14.70 | $16.70 | 38,800 | — | — |
| 2019-07-16 | $14.73 | $16.73 | 1,800 | — | — |
| 2019-07-15 | $15.00 | $17.04 | 9,600 | — | — |
| 2019-07-12 | $14.93 | $16.96 | 8,600 | — | — |
| 2019-07-11 | $14.97 | $17.00 | 23,300 | — | — |
| 2019-07-10 | $15.30 | $17.38 | 9,500 | — | — |
| 2019-07-09 | $15.15 | $17.21 | 2,800 | — | — |
| 2019-07-08 | $15.19 | $17.25 | 4,200 | — | — |
| 2019-07-05 | $15.21 | $17.28 | 8,300 | — | — |
| 2019-07-03 | $15.15 | $17.21 | 8,100 | — | — |
| 2019-07-02 | $15.07 | $17.12 | 11,000 | — | — |
| 2019-07-01 | $14.99 | $17.03 | 9,700 | — | — |
| 2019-06-28 | $14.80 | $16.81 | 34,600 | — | — |
| 2019-06-27 | $14.56 | $16.54 | 5,600 | — | — |
| 2019-06-26 | $14.34 | $16.29 | 9,800 | — | — |
| 2019-06-25 | $14.71 | $16.71 | 2,000 | — | — |
| 2019-06-24 | $15.30 | $17.38 | 4,400 | — | — |
| 2019-06-21 | $15.48 | $17.58 | 28,700 | — | — |
| 2019-06-20 | $15.70 | $17.83 | 17,000 | — | — |
| 2019-06-19 | $15.83 | $17.98 | 2,900 | — | — |
| 2019-06-18 | $15.49 | $17.59 | 4,000 | — | — |
| 2019-06-17 | $15.51 | $17.62 | 4,200 | — | — |
| 2019-06-14 | $15.13 | $17.19 | 6,900 | — | — |
| 2019-06-13 | $15.17 | $17.23 | 2,500 | — | — |
| 2019-06-12 | $15.25 | $17.20 | 1,900 | — | — |
| 2019-06-11 | $15.13 | $17.07 | 5,300 | — | — |
| 2019-06-10 | $15.37 | $17.34 | 200 | — | — |
| 2019-06-07 | $15.39 | $17.36 | 3,800 | — | — |
| 2019-06-06 | $15.56 | $17.55 | 15,200 | — | — |
| 2019-06-05 | $15.58 | $17.57 | 3,200 | — | — |
| 2019-06-04 | $15.26 | $17.21 | 3,100 | — | — |
| 2019-06-03 | $15.30 | $17.26 | 1,500 | — | — |
| 2019-05-31 | $15.31 | $17.27 | 14,400 | — | — |
| 2019-05-30 | $15.25 | $17.20 | 1,300 | — | — |
| 2019-05-29 | $15.47 | $17.45 | 2,700 | — | — |
| 2019-05-28 | $15.82 | $17.85 | 4,900 | — | — |
| 2019-05-24 | $15.72 | $17.73 | 7,100 | — | — |
| 2019-05-23 | $15.70 | $17.71 | 10,800 | — | — |
| 2019-05-22 | $15.56 | $17.55 | 200 | — | — |
| 2019-05-21 | $15.69 | $17.70 | 4,200 | — | — |
| 2019-05-20 | $15.47 | $17.45 | 2,100 | — | — |
| 2019-05-17 | $15.70 | $17.71 | 8,300 | — | — |
| 2019-05-16 | $15.56 | $17.55 | 1,100 | — | — |
| 2019-05-15 | $15.48 | $17.46 | 41,700 | — | — |
| 2019-05-14 | $15.32 | $17.28 | 900 | — | — |
| 2019-05-13 | $15.23 | $17.18 | 1,600 | — | — |
| 2019-05-10 | $15.13 | $17.07 | 11,000 | — | — |
| 2019-05-09 | $15.36 | $17.33 | 5,800 | — | — |
| 2019-05-08 | $15.29 | $17.25 | 1,000 | — | — |
| 2019-05-07 | $15.31 | $17.27 | 1,000 | — | — |
| 2019-05-06 | $15.72 | $17.73 | 11,200 | — | — |
| 2019-05-03 | $15.64 | $17.64 | 11,800 | — | — |
| 2019-05-02 | $15.43 | $17.41 | 4,600 | — | — |
| 2019-05-01 | $15.54 | $17.53 | 18,800 | — | — |
| 2019-04-30 | $15.47 | $17.45 | 18,300 | — | — |
| 2019-04-29 | $15.41 | $17.38 | 2,000 | — | — |
| 2019-04-26 | $15.47 | $17.45 | 200 | — | — |
| 2019-04-25 | $15.32 | $17.28 | 9,900 | — | — |
| 2019-04-24 | $15.26 | $17.21 | 4,100 | — | — |
| 2019-04-23 | $15.19 | $17.13 | 39,900 | — | — |
| 2019-04-22 | $14.88 | $16.78 | 14,500 | — | — |
| 2019-04-18 | $15.11 | $17.04 | 400 | — | — |
| 2019-04-17 | $15.04 | $16.97 | 21,800 | — | — |
| 2019-04-16 | $15.72 | $17.73 | 200 | — | — |
| 2019-04-15 | $15.72 | $17.73 | 12,500 | — | — |
| 2019-04-12 | $15.79 | $17.81 | 15,400 | — | — |
| 2019-04-11 | $15.75 | $17.77 | 25,600 | — | — |
| 2019-04-10 | $15.86 | $17.89 | 2,000 | — | — |
| 2019-04-09 | $15.57 | $17.56 | 6,600 | — | — |
| 2019-04-08 | $15.74 | $17.76 | 5,200 | — | — |
| 2019-04-05 | $15.75 | $17.77 | 7,200 | — | — |
| 2019-04-04 | $15.80 | $17.82 | 17,700 | — | — |
| 2019-04-03 | $15.83 | $17.86 | 30,900 | — | — |
| 2019-04-02 | $15.85 | $17.88 | 4,200 | — | — |
| 2019-04-01 | $15.85 | $17.88 | 13,000 | — | — |
| 2019-03-29 | $15.95 | $17.99 | 21,900 | — | — |
| 2019-03-28 | $15.80 | $17.82 | 18,700 | — | — |
| 2019-03-27 | $15.71 | $17.72 | 4,600 | — | — |
| 2019-03-26 | $15.72 | $17.73 | 17,800 | — | — |
| 2019-03-25 | $15.61 | $17.61 | 20,100 | — | — |
| 2019-03-22 | $15.78 | $17.80 | 36,700 | — | — |
| 2019-03-21 | $15.89 | $17.92 | 10,900 | — | — |
| 2019-03-20 | $15.73 | $17.74 | 6,000 | — | — |
| 2019-03-19 | $15.86 | $17.89 | 1,100 | — | — |
| 2019-03-18 | $15.91 | $17.95 | 19,100 | — | — |
| 2019-03-15 | $16.03 | $18.08 | 1,700 | — | — |
| 2019-03-14 | $15.98 | $18.03 | 7,000 | — | — |
| 2019-03-13 | $16.04 | $17.98 | 4,900 | — | — |
| 2019-03-12 | $15.98 | $17.91 | 1,700 | — | — |
| 2019-03-11 | $15.74 | $17.64 | 13,400 | — | — |
| 2019-03-08 | $15.80 | $17.71 | 2,200 | — | — |
| 2019-03-07 | $15.93 | $17.85 | 15,800 | — | — |
| 2019-03-06 | $15.67 | $17.56 | 7,900 | — | — |
| 2019-03-05 | $15.71 | $17.61 | 2,100 | — | — |
| 2019-03-04 | $15.49 | $17.36 | 8,200 | — | — |
| 2019-03-01 | $15.19 | $17.02 | 5,300 | — | — |
| 2019-02-28 | $15.21 | $17.04 | 18,000 | — | — |
| 2019-02-27 | $15.17 | $17.00 | 12,400 | — | — |
| 2019-02-26 | $15.40 | $17.26 | 3,700 | — | — |
| 2019-02-25 | $15.50 | $17.37 | 4,500 | — | — |
| 2019-02-22 | $15.51 | $17.38 | 8,800 | — | — |
| 2019-02-21 | $15.29 | $17.13 | 200 | — | — |
| 2019-02-20 | $15.44 | $17.30 | 53,800 | — | — |
| 2019-02-19 | $15.53 | $17.40 | 9,600 | — | — |
| 2019-02-15 | $15.45 | $17.31 | 9,300 | — | — |
| 2019-02-14 | $15.33 | $17.18 | 300 | — | — |
| 2019-02-13 | $15.52 | $17.39 | 2,300 | — | — |
| 2019-02-12 | $15.57 | $17.45 | 4,500 | — | — |
| 2019-02-11 | $15.42 | $17.28 | 5,500 | — | — |
| 2019-02-08 | $15.46 | $17.33 | 3,400 | — | — |
| 2019-02-07 | $15.65 | $17.54 | 2,100 | — | — |
| 2019-02-06 | $15.45 | $17.31 | 26,200 | — | — |
| 2019-02-05 | $15.63 | $17.52 | 8,700 | — | — |
| 2019-02-04 | $15.41 | $17.27 | 6,300 | — | — |
| 2019-02-01 | $15.11 | $16.93 | 1,900 | — | — |
| 2019-01-31 | $15.42 | $17.28 | 13,300 | — | — |
| 2019-01-30 | $15.44 | $17.30 | 27,000 | — | — |
| 2019-01-29 | $15.19 | $17.02 | 26,200 | — | — |
| 2019-01-28 | $14.90 | $16.70 | 15,400 | — | — |
| 2019-01-25 | $14.83 | $16.62 | 24,900 | — | — |
| 2019-01-24 | $14.56 | $16.32 | 5,000 | — | — |
| 2019-01-23 | $14.60 | $16.36 | 6,200 | — | — |
| 2019-01-22 | $14.75 | $16.53 | 8,400 | — | — |
| 2019-01-18 | $14.81 | $16.60 | 14,300 | — | — |
| 2019-01-17 | $14.77 | $16.55 | 7,200 | — | — |
| 2019-01-16 | $14.85 | $16.64 | 7,500 | — | — |
| 2019-01-15 | $14.78 | $16.56 | 22,800 | — | — |
| 2019-01-14 | $14.66 | $16.43 | 29,800 | — | — |
| 2019-01-11 | $14.84 | $16.63 | 24,100 | — | — |
| 2019-01-10 | $14.77 | $16.55 | 340,800 | — | — |
| 2019-01-09 | $14.80 | $16.59 | 10,600 | — | — |
| 2019-01-08 | $14.76 | $16.54 | 5,100 | — | — |
| 2019-01-07 | $14.34 | $16.07 | 19,200 | — | — |
| 2019-01-04 | $14.14 | $15.85 | 29,600 | — | — |
| 2019-01-03 | $13.91 | $15.59 | 211,700 | — | — |
| 2019-01-02 | $13.81 | $15.48 | 21,300 | — | — |