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
- 2010-10-15 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 | $15.20 | $15.20 | 1,430 | — | — |
| 2019-12-30 | $14.50 | $14.50 | 300 | — | — |
| 2019-12-27 | $15.60 | $15.60 | 1,830 | — | — |
| 2019-12-26 | $15.80 | $15.80 | 150 | — | — |
| 2019-12-24 | $15.50 | $15.50 | 180 | — | — |
| 2019-12-23 | $14.90 | $14.90 | 2,940 | — | — |
| 2019-12-20 | $13.60 | $13.60 | 2,830 | — | — |
| 2019-12-19 | $13.50 | $13.50 | 970 | — | — |
| 2019-12-18 | $13.70 | $13.70 | 4,000 | — | — |
| 2019-12-17 | $13.80 | $13.80 | 2,550 | — | — |
| 2019-12-16 | $14.40 | $14.40 | 110 | — | — |
| 2019-12-13 | $14.20 | $14.20 | 170 | — | — |
| 2019-12-12 | $15.10 | $15.10 | 1,030 | — | — |
| 2019-12-11 | $13.20 | $13.20 | 1,530 | — | — |
| 2019-12-10 | $12.90 | $12.90 | 4,700 | — | — |
| 2019-12-09 | $13.00 | $13.00 | 2,360 | — | — |
| 2019-12-06 | $13.00 | $13.00 | 5,720 | — | — |
| 2019-12-05 | $12.90 | $12.90 | 1,900 | — | — |
| 2019-12-04 | $13.50 | $13.50 | 2,320 | — | — |
| 2019-12-03 | $13.40 | $13.40 | 640 | — | — |
| 2019-12-02 | $13.50 | $13.50 | 1,950 | — | — |
| 2019-11-29 | $13.60 | $13.60 | 130 | — | — |
| 2019-11-27 | $14.20 | $14.20 | 520 | — | — |
| 2019-11-26 | $14.30 | $14.30 | 10 | — | — |
| 2019-11-25 | $14.30 | $14.30 | 30 | — | — |
| 2019-11-22 | $14.40 | $14.40 | 960 | — | — |
| 2019-11-21 | $14.20 | $14.20 | 100 | — | — |
| 2019-11-20 | $14.50 | $14.50 | 90 | — | — |
| 2019-11-19 | $14.80 | $14.80 | 1,000 | — | — |
| 2019-11-18 | $14.70 | $14.70 | 450 | — | — |
| 2019-11-15 | $15.00 | $15.00 | 240 | — | — |
| 2019-11-14 | $14.50 | $14.50 | 170 | — | — |
| 2019-11-13 | $15.10 | $15.10 | 20 | — | — |
| 2019-11-12 | $15.10 | $15.10 | 40 | — | — |
| 2019-11-11 | $15.80 | $15.80 | 10 | — | — |
| 2019-11-08 | $15.80 | $15.80 | 10 | — | — |
| 2019-11-07 | $15.80 | $15.80 | 150 | — | — |
| 2019-11-06 | $15.20 | $15.20 | 0 | — | — |
| 2019-11-05 | $15.20 | $15.20 | 250 | — | — |
| 2019-11-04 | $15.30 | $15.30 | 920 | — | — |
| 2019-11-01 | $15.60 | $15.60 | 50 | — | — |
| 2019-10-31 | $16.00 | $16.00 | 680 | — | — |
| 2019-10-30 | $15.50 | $15.50 | 20 | — | — |
| 2019-10-29 | $16.20 | $16.20 | 110 | — | — |
| 2019-10-28 | $16.00 | $16.00 | 400 | — | — |
| 2019-10-25 | $15.90 | $15.90 | 30 | — | — |
| 2019-10-24 | $16.90 | $16.90 | 100 | — | — |
| 2019-10-23 | $15.80 | $15.80 | 60 | — | — |
| 2019-10-22 | $15.80 | $15.80 | 330 | — | — |
| 2019-10-21 | $15.90 | $15.90 | 250 | — | — |
| 2019-10-18 | $16.70 | $16.70 | 90 | — | — |
| 2019-10-17 | $16.40 | $16.40 | 10 | — | — |
| 2019-10-16 | $16.40 | $16.40 | 10 | — | — |
| 2019-10-15 | $16.40 | $16.40 | 30 | — | — |
| 2019-10-14 | $16.40 | $16.40 | 10 | — | — |
| 2019-10-11 | $16.40 | $16.40 | 10 | — | — |
| 2019-10-10 | $16.40 | $16.40 | 200 | — | — |
| 2019-10-09 | $15.90 | $15.90 | 0 | — | — |
| 2019-10-08 | $15.90 | $15.90 | 20 | — | — |
| 2019-10-07 | $16.90 | $16.90 | 450 | — | — |
| 2019-10-04 | $16.40 | $16.40 | 480 | — | — |
| 2019-10-03 | $16.60 | $16.60 | 230 | — | — |
| 2019-10-02 | $16.30 | $16.30 | 10 | — | — |
| 2019-10-01 | $16.30 | $16.30 | 160 | — | — |
| 2019-09-30 | $15.80 | $15.80 | 290 | — | — |
| 2019-09-27 | $16.90 | $16.90 | 10 | — | — |
| 2019-09-26 | $16.90 | $16.90 | 50 | — | — |
| 2019-09-25 | $16.90 | $16.90 | 10 | — | — |
| 2019-09-24 | $16.90 | $16.90 | 380 | — | — |
| 2019-09-23 | $16.40 | $16.40 | 90 | — | — |
| 2019-09-20 | $16.60 | $16.60 | 10 | — | — |
| 2019-09-19 | $16.60 | $16.60 | 870 | — | — |
| 2019-09-18 | $16.30 | $16.30 | 10 | — | — |
| 2019-09-17 | $16.30 | $16.30 | 10 | — | — |
| 2019-09-16 | $16.30 | $16.30 | 150 | — | — |
| 2019-09-13 | $16.20 | $16.20 | 730 | — | — |
| 2019-09-12 | $16.30 | $16.30 | 30 | — | — |
| 2019-09-11 | $16.30 | $16.30 | 1,840 | — | — |
| 2019-09-10 | $16.40 | $16.40 | 5,390 | — | — |
| 2019-09-09 | $16.90 | $16.90 | 500 | — | — |
| 2019-09-06 | $17.00 | $17.00 | 80 | — | — |
| 2019-09-05 | $16.90 | $16.90 | 360 | — | — |
| 2019-09-04 | $16.20 | $16.20 | 1,800 | — | — |
| 2019-09-03 | $16.10 | $16.10 | 10 | — | — |
| 2019-08-30 | $16.20 | $16.20 | 0 | — | — |
| 2019-08-29 | $16.20 | $16.20 | 1,550 | — | — |
| 2019-08-28 | $16.10 | $16.10 | 0 | — | — |
| 2019-08-27 | $16.10 | $16.10 | 4,360 | — | — |
| 2019-08-26 | $15.90 | $15.90 | 1,770 | — | — |
| 2019-08-23 | $16.00 | $16.00 | 0 | — | — |
| 2019-08-22 | $16.00 | $16.00 | 0 | — | — |
| 2019-08-21 | $16.00 | $16.00 | 930 | — | — |
| 2019-08-20 | $16.00 | $16.00 | 210 | — | — |
| 2019-08-19 | $15.90 | $15.90 | 880 | — | — |
| 2019-08-16 | $15.50 | $15.50 | 30 | — | — |
| 2019-08-15 | $15.10 | $15.10 | 850 | — | — |
| 2019-08-14 | $16.50 | $16.50 | 1,210 | — | — |
| 2019-08-13 | $16.70 | $16.70 | 2,790 | — | — |
| 2019-08-12 | $16.60 | $16.60 | 4,570 | — | — |
| 2019-08-09 | $16.00 | $16.00 | 520 | — | — |
| 2019-08-08 | $16.10 | $16.10 | 1,670 | — | — |
| 2019-08-07 | $14.90 | $14.90 | 5,570 | — | — |
| 2019-08-06 | $13.70 | $13.70 | 2,210 | — | — |
| 2019-08-05 | $14.50 | $14.50 | 30 | — | — |
| 2019-08-02 | $14.50 | $14.50 | 10 | — | — |
| 2019-08-01 | $14.50 | $14.50 | 1,090 | — | — |
| 2019-07-31 | $14.60 | $14.60 | 170 | — | — |
| 2019-07-30 | $15.40 | $15.40 | 600 | — | — |
| 2019-07-29 | $15.20 | $15.20 | 50 | — | — |
| 2019-07-26 | $14.50 | $14.50 | 80 | — | — |
| 2019-07-25 | $15.00 | $15.00 | 170 | — | — |
| 2019-07-24 | $14.50 | $14.50 | 1,090 | — | — |
| 2019-07-23 | $15.00 | $15.00 | 130 | — | — |
| 2019-07-22 | $14.80 | $14.80 | 140 | — | — |
| 2019-07-19 | $15.10 | $15.10 | 150 | — | — |
| 2019-07-18 | $15.10 | $15.10 | 270 | — | — |
| 2019-07-17 | $15.20 | $15.20 | 340 | — | — |
| 2019-07-16 | $14.90 | $14.90 | 7,630 | — | — |
| 2019-07-15 | $15.40 | $15.40 | 100 | — | — |
| 2019-07-12 | $15.10 | $15.10 | 80 | — | — |
| 2019-07-11 | $15.10 | $15.10 | 310 | — | — |
| 2019-07-10 | $15.50 | $15.50 | 1,690 | — | — |
| 2019-07-09 | $15.30 | $15.30 | 330 | — | — |
| 2019-07-08 | $15.60 | $15.60 | 1,060 | — | — |
| 2019-07-05 | $16.00 | $16.00 | 1,150 | — | — |
| 2019-07-03 | $16.50 | $16.50 | 30 | — | — |
| 2019-07-02 | $16.00 | $16.00 | 260 | — | — |
| 2019-07-01 | $16.40 | $16.40 | 1,440 | — | — |
| 2019-06-28 | $16.10 | $16.10 | 1,330 | — | — |
| 2019-06-27 | $15.20 | $15.20 | 0 | — | — |
| 2019-06-26 | $15.20 | $15.20 | 70 | — | — |
| 2019-06-25 | $15.10 | $15.10 | 0 | — | — |
| 2019-06-24 | $15.10 | $15.10 | 130 | — | — |
| 2019-06-21 | $14.70 | $14.70 | 80 | — | — |
| 2019-06-20 | $15.10 | $15.10 | 1,600 | — | — |
| 2019-06-19 | $14.60 | $14.60 | 30 | — | — |
| 2019-06-18 | $14.50 | $14.50 | 2,250 | — | — |
| 2019-06-17 | $14.80 | $14.80 | 1,200 | — | — |
| 2019-06-14 | $15.00 | $15.00 | 220 | — | — |
| 2019-06-13 | $15.30 | $15.30 | 1,320 | — | — |
| 2019-06-12 | $15.20 | $15.20 | 4,900 | — | — |
| 2019-06-11 | $15.80 | $15.80 | 4,890 | — | — |
| 2019-06-10 | $15.30 | $15.30 | 180 | — | — |
| 2019-06-07 | $15.00 | $15.00 | 40 | — | — |
| 2019-06-06 | $15.10 | $15.10 | 50 | — | — |
| 2019-06-05 | $14.50 | $14.50 | 10 | — | — |
| 2019-06-04 | $14.50 | $14.50 | 2,050 | — | — |
| 2019-06-03 | $14.00 | $14.00 | 2,270 | — | — |
| 2019-05-31 | $15.40 | $15.40 | 480 | — | — |
| 2019-05-30 | $15.60 | $15.60 | 80 | — | — |
| 2019-05-29 | $15.70 | $15.70 | 4,770 | — | — |
| 2019-05-28 | $17.30 | $17.30 | 1,110 | — | — |
| 2019-05-24 | $17.60 | $17.60 | 250 | — | — |
| 2019-05-23 | $17.60 | $17.60 | 320 | — | — |
| 2019-05-22 | $18.00 | $18.00 | 310 | — | — |
| 2019-05-21 | $18.00 | $18.00 | 410 | — | — |
| 2019-05-20 | $17.40 | $17.40 | 10 | — | — |
| 2019-05-17 | $17.40 | $17.40 | 860 | — | — |
| 2019-05-16 | $17.00 | $17.00 | 1,670 | — | — |
| 2019-05-15 | $17.80 | $17.80 | 740 | — | — |
| 2019-05-14 | $17.50 | $17.50 | 240 | — | — |
| 2019-05-13 | $17.20 | $17.20 | 2,450 | — | — |
| 2019-05-10 | $18.50 | $18.50 | 320 | — | — |
| 2019-05-09 | $18.20 | $18.20 | 450 | — | — |
| 2019-05-08 | $19.00 | $19.00 | 500 | — | — |
| 2019-05-07 | $18.80 | $18.80 | 60 | — | — |
| 2019-05-06 | $18.10 | $18.10 | 4,490 | — | — |
| 2019-05-03 | $19.00 | $19.00 | 1,060 | — | — |
| 2019-05-02 | $18.40 | $18.40 | 3,810 | — | — |
| 2019-05-01 | $19.50 | $19.50 | 2,910 | — | — |
| 2019-04-30 | $20.60 | $20.60 | 2,080 | — | — |
| 2019-04-29 | $21.50 | $21.50 | 2,110 | — | — |
| 2019-04-26 | $22.00 | $22.00 | 1,660 | — | — |
| 2019-04-25 | $22.20 | $22.20 | 1,810 | — | — |
| 2019-04-24 | $22.40 | $22.40 | 1,330 | — | — |
| 2019-04-23 | $22.30 | $22.30 | 2,290 | — | — |
| 2019-04-22 | $21.70 | $21.70 | 1,260 | — | — |
| 2019-04-18 | $22.70 | $22.70 | 4,570 | — | — |
| 2019-04-17 | $22.30 | $22.30 | 1,890 | — | — |
| 2019-04-16 | $23.40 | $23.40 | 8,240 | — | — |
| 2019-04-15 | $24.70 | $24.70 | 5,620 | — | — |
| 2019-04-12 | $23.00 | $23.00 | 3,860 | — | — |
| 2019-04-11 | $22.80 | $22.80 | 1,650 | — | — |
| 2019-04-10 | $21.70 | $21.70 | 2,710 | — | — |
| 2019-04-09 | $22.40 | $22.40 | 690 | — | — |
| 2019-04-08 | $22.50 | $22.50 | 11,580 | — | — |
| 2019-04-05 | $24.20 | $24.20 | 24,210 | — | — |
| 2019-04-04 | $23.10 | $23.10 | 16,140 | — | — |
| 2019-04-03 | $23.40 | $23.40 | 107,700 | — | — |
| 2019-04-02 | $18.00 | $18.00 | 10 | — | — |
| 2019-04-01 | $18.00 | $18.00 | 1,010 | — | — |
| 2019-03-29 | $18.30 | $18.30 | 40 | — | — |
| 2019-03-28 | $18.30 | $18.30 | 320 | — | — |
| 2019-03-27 | $18.30 | $18.30 | 10 | — | — |
| 2019-03-26 | $18.30 | $18.30 | 180 | — | — |
| 2019-03-25 | $18.50 | $18.50 | 460 | — | — |
| 2019-03-22 | $19.00 | $19.00 | 50 | — | — |
| 2019-03-21 | $19.40 | $19.40 | 130 | — | — |
| 2019-03-20 | $19.00 | $19.00 | 270 | — | — |
| 2019-03-19 | $19.20 | $19.20 | 300 | — | — |
| 2019-03-18 | $19.40 | $19.40 | 180 | — | — |
| 2019-03-15 | $19.40 | $19.40 | 120 | — | — |
| 2019-03-14 | $19.20 | $19.20 | 800 | — | — |
| 2019-03-13 | $20.00 | $20.00 | 660 | — | — |
| 2019-03-12 | $20.80 | $20.80 | 150 | — | — |
| 2019-03-11 | $20.70 | $20.70 | 270 | — | — |
| 2019-03-08 | $20.70 | $20.70 | 440 | — | — |
| 2019-03-07 | $20.60 | $20.60 | 120 | — | — |
| 2019-03-06 | $21.40 | $21.40 | 260 | — | — |
| 2019-03-05 | $21.30 | $21.30 | 950 | — | — |
| 2019-03-04 | $21.50 | $21.50 | 10 | — | — |
| 2019-03-01 | $21.50 | $21.50 | 0 | — | — |
| 2019-02-28 | $21.50 | $21.50 | 290 | — | — |
| 2019-02-27 | $21.90 | $21.90 | 130 | — | — |
| 2019-02-26 | $22.50 | $22.50 | 30 | — | — |
| 2019-02-25 | $22.50 | $22.50 | 10 | — | — |
| 2019-02-22 | $22.50 | $22.50 | 90 | — | — |
| 2019-02-21 | $21.80 | $21.80 | 390 | — | — |
| 2019-02-20 | $22.40 | $22.40 | 130 | — | — |
| 2019-02-19 | $23.80 | $23.80 | 180 | — | — |
| 2019-02-15 | $22.70 | $22.70 | 0 | — | — |
| 2019-02-14 | $22.70 | $22.70 | 10 | — | — |
| 2019-02-13 | $22.70 | $22.70 | 110 | — | — |
| 2019-02-12 | $21.80 | $21.80 | 60 | — | — |
| 2019-02-11 | $22.50 | $22.50 | 40 | — | — |
| 2019-02-08 | $23.20 | $23.20 | 10 | — | — |
| 2019-02-07 | $23.20 | $23.20 | 0 | — | — |
| 2019-02-06 | $23.20 | $23.20 | 1,100 | — | — |
| 2019-02-05 | $22.00 | $22.00 | 540 | — | — |
| 2019-02-04 | $22.20 | $22.20 | 180 | — | — |
| 2019-02-01 | $23.10 | $23.10 | 1,960 | — | — |
| 2019-01-31 | $23.10 | $23.10 | 20 | — | — |
| 2019-01-30 | $23.00 | $23.00 | 20 | — | — |
| 2019-01-29 | $23.00 | $23.00 | 10 | — | — |
| 2019-01-28 | $23.00 | $23.00 | 1,860 | — | — |
| 2019-01-25 | $21.90 | $21.90 | 10 | — | — |
| 2019-01-24 | $21.90 | $21.90 | 0 | — | — |
| 2019-01-23 | $21.90 | $21.90 | 10 | — | — |
| 2019-01-22 | $21.90 | $21.90 | 40 | — | — |
| 2019-01-18 | $21.20 | $21.20 | 360 | — | — |
| 2019-01-17 | $21.00 | $21.00 | 0 | — | — |
| 2019-01-16 | $21.00 | $21.00 | 10 | — | — |
| 2019-01-15 | $21.00 | $21.00 | 360 | — | — |
| 2019-01-14 | $23.40 | $23.40 | 0 | — | — |
| 2019-01-11 | $23.40 | $23.40 | 160 | — | — |
| 2019-01-10 | $21.00 | $21.00 | 680 | — | — |
| 2019-01-09 | $22.70 | $22.70 | 1,210 | — | — |
| 2019-01-08 | $21.10 | $21.10 | 10 | — | — |
| 2019-01-07 | $21.10 | $21.10 | 110 | — | — |
| 2019-01-04 | $22.50 | $22.50 | 100 | — | — |
| 2019-01-03 | $21.50 | $21.50 | 730 | — | — |
| 2019-01-02 | $22.00 | $22.00 | 2,280 | — | — |