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
- 2005-02-24 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 | $13.83 | $16.75 | 214,100 | — | — |
| 2019-12-30 | $13.82 | $16.74 | 168,100 | — | — |
| 2019-12-27 | $13.79 | $16.70 | 170,700 | — | — |
| 2019-12-26 | $13.80 | $16.72 | 161,500 | — | — |
| 2019-12-24 | $13.86 | $16.79 | 214,600 | — | — |
| 2019-12-23 | $13.98 | $16.93 | 302,100 | — | — |
| 2019-12-20 | $14.05 | $17.02 | 1,135,200 | — | — |
| 2019-12-19 | $14.09 | $17.07 | 1,183,500 | — | — |
| 2019-12-18 | $14.05 | $17.02 | 214,400 | — | — |
| 2019-12-17 | $14.10 | $17.08 | 292,000 | — | — |
| 2019-12-16 | $13.95 | $16.90 | 375,300 | — | — |
| 2019-12-13 | $13.93 | $16.87 | 173,300 | — | — |
| 2019-12-12 | $13.95 | $16.90 | 292,900 | — | — |
| 2019-12-11 | $13.91 | $16.85 | 267,600 | — | — |
| 2019-12-10 | $13.91 | $16.85 | 250,300 | — | — |
| 2019-12-09 | $13.90 | $16.84 | 256,300 | — | — |
| 2019-12-06 | $14.00 | $16.96 | 334,600 | — | — |
| 2019-12-05 | $13.96 | $16.91 | 157,100 | — | — |
| 2019-12-04 | $13.98 | $16.85 | 272,800 | — | — |
| 2019-12-03 | $14.00 | $16.87 | 198,700 | — | — |
| 2019-12-02 | $14.09 | $16.98 | 187,700 | — | — |
| 2019-11-29 | $14.10 | $16.99 | 102,700 | — | — |
| 2019-11-27 | $14.20 | $17.12 | 187,300 | — | — |
| 2019-11-26 | $14.18 | $17.09 | 278,100 | — | — |
| 2019-11-25 | $14.31 | $17.25 | 472,800 | — | — |
| 2019-11-22 | $14.15 | $17.05 | 165,100 | — | — |
| 2019-11-21 | $14.10 | $16.99 | 196,100 | — | — |
| 2019-11-20 | $14.13 | $17.03 | 384,100 | — | — |
| 2019-11-19 | $14.20 | $17.12 | 189,500 | — | — |
| 2019-11-18 | $14.10 | $16.99 | 130,700 | — | — |
| 2019-11-15 | $14.07 | $16.96 | 207,600 | — | — |
| 2019-11-14 | $14.16 | $17.07 | 154,400 | — | — |
| 2019-11-13 | $14.08 | $16.97 | 236,400 | — | — |
| 2019-11-12 | $14.21 | $17.13 | 221,500 | — | — |
| 2019-11-11 | $14.24 | $17.16 | 138,800 | — | — |
| 2019-11-08 | $14.24 | $17.16 | 189,400 | — | — |
| 2019-11-07 | $14.27 | $17.20 | 213,800 | — | — |
| 2019-11-06 | $14.25 | $17.18 | 249,900 | — | — |
| 2019-11-05 | $14.17 | $17.08 | 290,400 | — | — |
| 2019-11-04 | $14.19 | $17.10 | 255,700 | — | — |
| 2019-11-01 | $14.12 | $17.02 | 462,300 | — | — |
| 2019-10-31 | $14.03 | $16.91 | 782,400 | — | — |
| 2019-10-30 | $13.76 | $16.58 | 214,500 | — | — |
| 2019-10-29 | $13.80 | $16.63 | 194,100 | — | — |
| 2019-10-28 | $13.74 | $16.56 | 229,000 | — | — |
| 2019-10-25 | $13.57 | $16.36 | 149,100 | — | — |
| 2019-10-24 | $13.57 | $16.36 | 198,200 | — | — |
| 2019-10-23 | $13.60 | $16.39 | 97,300 | — | — |
| 2019-10-22 | $13.59 | $16.38 | 260,800 | — | — |
| 2019-10-21 | $13.57 | $16.36 | 367,200 | — | — |
| 2019-10-18 | $13.43 | $16.19 | 197,400 | — | — |
| 2019-10-17 | $13.36 | $16.10 | 215,300 | — | — |
| 2019-10-16 | $13.30 | $16.03 | 106,200 | — | — |
| 2019-10-15 | $13.34 | $16.08 | 200,500 | — | — |
| 2019-10-14 | $13.21 | $15.92 | 162,400 | — | — |
| 2019-10-11 | $13.20 | $15.91 | 275,800 | — | — |
| 2019-10-10 | $13.09 | $15.78 | 224,000 | — | — |
| 2019-10-09 | $13.17 | $15.87 | 151,900 | — | — |
| 2019-10-08 | $13.16 | $15.86 | 363,000 | — | — |
| 2019-10-07 | $13.16 | $15.86 | 196,700 | — | — |
| 2019-10-04 | $13.14 | $15.84 | 211,100 | — | — |
| 2019-10-03 | $12.98 | $15.64 | 189,000 | — | — |
| 2019-10-02 | $13.01 | $15.68 | 280,500 | — | — |
| 2019-10-01 | $12.94 | $15.60 | 242,200 | — | — |
| 2019-09-30 | $13.04 | $15.72 | 264,000 | — | — |
| 2019-09-27 | $13.06 | $15.74 | 164,900 | — | — |
| 2019-09-26 | $13.04 | $15.72 | 240,000 | — | — |
| 2019-09-25 | $13.14 | $15.84 | 336,200 | — | — |
| 2019-09-24 | $13.03 | $15.71 | 269,000 | — | — |
| 2019-09-23 | $13.24 | $15.96 | 302,200 | — | — |
| 2019-09-20 | $13.29 | $16.02 | 1,164,500 | — | — |
| 2019-09-19 | $13.13 | $15.83 | 302,300 | — | — |
| 2019-09-18 | $13.26 | $15.98 | 321,000 | — | — |
| 2019-09-17 | $13.34 | $16.08 | 272,000 | — | — |
| 2019-09-16 | $13.41 | $16.16 | 253,400 | — | — |
| 2019-09-13 | $13.37 | $16.11 | 437,100 | — | — |
| 2019-09-12 | $13.43 | $16.19 | 364,800 | — | — |
| 2019-09-11 | $13.29 | $16.02 | 316,300 | — | — |
| 2019-09-10 | $13.07 | $15.75 | 282,500 | — | — |
| 2019-09-09 | $12.90 | $15.55 | 320,200 | — | — |
| 2019-09-06 | $12.70 | $15.31 | 291,100 | — | — |
| 2019-09-05 | $12.71 | $15.32 | 334,400 | — | — |
| 2019-09-04 | $12.63 | $15.22 | 257,000 | — | — |
| 2019-09-03 | $12.44 | $14.99 | 260,600 | — | — |
| 2019-08-30 | $12.58 | $15.09 | 190,400 | — | — |
| 2019-08-29 | $12.61 | $15.13 | 182,200 | — | — |
| 2019-08-28 | $12.50 | $14.99 | 176,200 | — | — |
| 2019-08-27 | $12.41 | $14.89 | 304,800 | — | — |
| 2019-08-26 | $12.61 | $15.13 | 296,400 | — | — |
| 2019-08-23 | $12.36 | $14.83 | 269,300 | — | — |
| 2019-08-22 | $12.67 | $15.20 | 248,300 | — | — |
| 2019-08-21 | $12.65 | $15.17 | 160,300 | — | — |
| 2019-08-20 | $12.68 | $15.21 | 144,900 | — | — |
| 2019-08-19 | $12.80 | $15.35 | 155,400 | — | — |
| 2019-08-16 | $12.80 | $15.35 | 210,800 | — | — |
| 2019-08-15 | $12.54 | $15.04 | 178,100 | — | — |
| 2019-08-14 | $12.53 | $15.03 | 281,300 | — | — |
| 2019-08-13 | $12.90 | $15.47 | 180,700 | — | — |
| 2019-08-12 | $12.78 | $15.33 | 144,000 | — | — |
| 2019-08-09 | $12.83 | $15.39 | 378,800 | — | — |
| 2019-08-08 | $12.89 | $15.46 | 328,200 | — | — |
| 2019-08-07 | $12.73 | $15.27 | 281,200 | — | — |
| 2019-08-06 | $12.86 | $15.43 | 369,600 | — | — |
| 2019-08-05 | $12.70 | $15.23 | 393,900 | — | — |
| 2019-08-02 | $13.12 | $15.74 | 241,900 | — | — |
| 2019-08-01 | $13.17 | $15.80 | 480,500 | — | — |
| 2019-07-31 | $13.35 | $16.01 | 636,400 | — | — |
| 2019-07-30 | $13.86 | $16.63 | 253,700 | — | — |
| 2019-07-29 | $13.76 | $16.51 | 166,900 | — | — |
| 2019-07-26 | $13.86 | $16.63 | 240,700 | — | — |
| 2019-07-25 | $13.71 | $16.45 | 191,900 | — | — |
| 2019-07-24 | $13.79 | $16.54 | 322,900 | — | — |
| 2019-07-23 | $13.64 | $16.36 | 178,500 | — | — |
| 2019-07-22 | $13.58 | $16.29 | 195,900 | — | — |
| 2019-07-19 | $13.56 | $16.27 | 176,300 | — | — |
| 2019-07-18 | $13.55 | $16.25 | 209,700 | — | — |
| 2019-07-17 | $13.47 | $16.16 | 261,000 | — | — |
| 2019-07-16 | $13.41 | $16.09 | 196,900 | — | — |
| 2019-07-15 | $13.44 | $16.12 | 265,700 | — | — |
| 2019-07-12 | $13.57 | $16.28 | 285,800 | — | — |
| 2019-07-11 | $13.46 | $16.15 | 256,000 | — | — |
| 2019-07-10 | $13.55 | $16.25 | 199,300 | — | — |
| 2019-07-09 | $13.72 | $16.46 | 202,600 | — | — |
| 2019-07-08 | $13.67 | $16.40 | 186,800 | — | — |
| 2019-07-05 | $13.87 | $16.64 | 336,000 | — | — |
| 2019-07-03 | $13.68 | $16.41 | 169,100 | — | — |
| 2019-07-02 | $13.49 | $16.18 | 288,800 | — | — |
| 2019-07-01 | $13.45 | $16.13 | 366,300 | — | — |
| 2019-06-28 | $13.29 | $15.94 | 785,700 | — | — |
| 2019-06-27 | $13.12 | $15.74 | 363,500 | — | — |
| 2019-06-26 | $12.84 | $15.40 | 224,000 | — | — |
| 2019-06-25 | $12.81 | $15.37 | 418,500 | — | — |
| 2019-06-24 | $12.89 | $15.46 | 317,900 | — | — |
| 2019-06-21 | $13.03 | $15.63 | 678,000 | — | — |
| 2019-06-20 | $13.25 | $15.89 | 254,200 | — | — |
| 2019-06-19 | $13.41 | $16.09 | 299,000 | — | — |
| 2019-06-18 | $13.44 | $16.12 | 245,200 | — | — |
| 2019-06-17 | $13.35 | $16.01 | 195,400 | — | — |
| 2019-06-14 | $13.46 | $16.15 | 218,700 | — | — |
| 2019-06-13 | $13.49 | $16.18 | 155,700 | — | — |
| 2019-06-12 | $13.57 | $16.28 | 271,300 | — | — |
| 2019-06-11 | $13.63 | $16.35 | 260,600 | — | — |
| 2019-06-10 | $13.59 | $16.30 | 237,400 | — | — |
| 2019-06-07 | $13.39 | $16.06 | 171,200 | — | — |
| 2019-06-06 | $13.46 | $16.15 | 213,800 | — | — |
| 2019-06-05 | $13.45 | $16.13 | 239,100 | — | — |
| 2019-06-04 | $13.56 | $16.27 | 274,100 | — | — |
| 2019-06-03 | $13.34 | $16.00 | 296,300 | — | — |
| 2019-05-31 | $13.41 | $16.09 | 258,300 | — | — |
| 2019-05-30 | $13.33 | $15.99 | 293,600 | — | — |
| 2019-05-29 | $13.51 | $16.21 | 249,100 | — | — |
| 2019-05-28 | $13.53 | $16.23 | 263,700 | — | — |
| 2019-05-24 | $13.79 | $16.47 | 223,700 | — | — |
| 2019-05-23 | $13.60 | $16.24 | 258,000 | — | — |
| 2019-05-22 | $13.68 | $16.34 | 204,200 | — | — |
| 2019-05-21 | $13.71 | $16.37 | 191,400 | — | — |
| 2019-05-20 | $13.60 | $16.24 | 342,500 | — | — |
| 2019-05-17 | $13.42 | $16.03 | 292,700 | — | — |
| 2019-05-16 | $13.66 | $16.31 | 290,200 | — | — |
| 2019-05-15 | $13.60 | $16.24 | 245,700 | — | — |
| 2019-05-14 | $13.79 | $16.47 | 223,600 | — | — |
| 2019-05-13 | $13.61 | $16.25 | 297,300 | — | — |
| 2019-05-10 | $13.86 | $16.55 | 270,000 | — | — |
| 2019-05-09 | $13.90 | $16.60 | 201,800 | — | — |
| 2019-05-08 | $13.87 | $16.57 | 174,800 | — | — |
| 2019-05-07 | $13.96 | $16.67 | 409,400 | — | — |
| 2019-05-06 | $14.13 | $16.88 | 265,000 | — | — |
| 2019-05-03 | $14.07 | $16.80 | 370,300 | — | — |
| 2019-05-02 | $13.88 | $16.58 | 315,100 | — | — |
| 2019-05-01 | $13.92 | $16.63 | 497,000 | — | — |
| 2019-04-30 | $14.00 | $16.72 | 1,001,700 | — | — |
| 2019-04-29 | $13.66 | $16.31 | 203,000 | — | — |
| 2019-04-26 | $13.54 | $16.17 | 185,600 | — | — |
| 2019-04-25 | $13.48 | $16.10 | 245,800 | — | — |
| 2019-04-24 | $13.42 | $16.03 | 204,600 | — | — |
| 2019-04-23 | $13.37 | $15.97 | 185,000 | — | — |
| 2019-04-22 | $13.20 | $15.77 | 145,600 | — | — |
| 2019-04-18 | $13.31 | $15.90 | 306,200 | — | — |
| 2019-04-17 | $13.35 | $15.94 | 212,300 | — | — |
| 2019-04-16 | $13.40 | $16.00 | 225,500 | — | — |
| 2019-04-15 | $13.26 | $15.84 | 126,000 | — | — |
| 2019-04-12 | $13.40 | $16.00 | 206,000 | — | — |
| 2019-04-11 | $13.21 | $15.78 | 186,300 | — | — |
| 2019-04-10 | $13.11 | $15.66 | 242,200 | — | — |
| 2019-04-09 | $12.93 | $15.44 | 220,700 | — | — |
| 2019-04-08 | $13.03 | $15.56 | 238,200 | — | — |
| 2019-04-05 | $13.12 | $15.67 | 390,100 | — | — |
| 2019-04-04 | $13.13 | $15.68 | 300,800 | — | — |
| 2019-04-03 | $12.98 | $15.50 | 218,600 | — | — |
| 2019-04-02 | $12.99 | $15.51 | 271,900 | — | — |
| 2019-04-01 | $13.02 | $15.55 | 225,400 | — | — |
| 2019-03-29 | $12.87 | $15.37 | 336,500 | — | — |
| 2019-03-28 | $13.00 | $15.53 | 362,400 | — | — |
| 2019-03-27 | $12.91 | $15.42 | 230,300 | — | — |
| 2019-03-26 | $12.84 | $15.34 | 304,400 | — | — |
| 2019-03-25 | $12.55 | $14.99 | 343,400 | — | — |
| 2019-03-22 | $12.60 | $15.05 | 399,700 | — | — |
| 2019-03-21 | $13.04 | $15.57 | 366,500 | — | — |
| 2019-03-20 | $12.98 | $15.50 | 468,800 | — | — |
| 2019-03-19 | $13.11 | $15.66 | 292,500 | — | — |
| 2019-03-18 | $13.17 | $15.73 | 304,700 | — | — |
| 2019-03-15 | $13.17 | $15.73 | 1,191,900 | — | — |
| 2019-03-14 | $13.15 | $15.71 | 693,200 | — | — |
| 2019-03-13 | $12.78 | $15.26 | 320,900 | — | — |
| 2019-03-12 | $12.76 | $15.24 | 179,700 | — | — |
| 2019-03-11 | $12.84 | $15.34 | 266,000 | — | — |
| 2019-03-08 | $12.77 | $15.25 | 244,500 | — | — |
| 2019-03-07 | $12.78 | $15.26 | 215,900 | — | — |
| 2019-03-06 | $13.02 | $15.55 | 220,900 | — | — |
| 2019-03-05 | $13.38 | $15.98 | 214,500 | — | — |
| 2019-03-04 | $13.57 | $16.14 | 188,500 | — | — |
| 2019-03-01 | $13.63 | $16.21 | 149,900 | — | — |
| 2019-02-28 | $13.59 | $16.16 | 192,800 | — | — |
| 2019-02-27 | $13.58 | $16.15 | 261,500 | — | — |
| 2019-02-26 | $13.33 | $15.85 | 154,800 | — | — |
| 2019-02-25 | $13.46 | $16.00 | 217,600 | — | — |
| 2019-02-22 | $13.57 | $16.14 | 189,700 | — | — |
| 2019-02-21 | $13.61 | $16.18 | 196,100 | — | — |
| 2019-02-20 | $13.49 | $16.04 | 230,700 | — | — |
| 2019-02-19 | $13.49 | $16.04 | 263,300 | — | — |
| 2019-02-15 | $13.27 | $15.78 | 223,100 | — | — |
| 2019-02-14 | $13.10 | $15.58 | 178,900 | — | — |
| 2019-02-13 | $13.16 | $15.65 | 176,100 | — | — |
| 2019-02-12 | $13.12 | $15.60 | 213,600 | — | — |
| 2019-02-11 | $13.13 | $15.61 | 208,600 | — | — |
| 2019-02-08 | $12.95 | $15.40 | 159,400 | — | — |
| 2019-02-07 | $12.97 | $15.42 | 263,400 | — | — |
| 2019-02-06 | $13.11 | $15.59 | 169,000 | — | — |
| 2019-02-05 | $12.97 | $15.42 | 272,900 | — | — |
| 2019-02-04 | $13.10 | $15.58 | 329,400 | — | — |
| 2019-02-01 | $12.99 | $15.45 | 304,400 | — | — |
| 2019-01-31 | $12.84 | $15.27 | 612,200 | — | — |
| 2019-01-30 | $13.24 | $15.74 | 191,400 | — | — |
| 2019-01-29 | $13.21 | $15.71 | 177,600 | — | — |
| 2019-01-28 | $13.20 | $15.70 | 221,700 | — | — |
| 2019-01-25 | $13.16 | $15.65 | 192,400 | — | — |
| 2019-01-24 | $13.16 | $15.65 | 190,300 | — | — |
| 2019-01-23 | $13.14 | $15.62 | 222,100 | — | — |
| 2019-01-22 | $13.10 | $15.58 | 254,000 | — | — |
| 2019-01-18 | $13.32 | $15.84 | 359,400 | — | — |
| 2019-01-17 | $13.24 | $15.74 | 288,600 | — | — |
| 2019-01-16 | $13.23 | $15.73 | 333,200 | — | — |
| 2019-01-15 | $13.16 | $15.65 | 196,000 | — | — |
| 2019-01-14 | $13.16 | $15.65 | 279,300 | — | — |
| 2019-01-11 | $13.18 | $15.67 | 357,700 | — | — |
| 2019-01-10 | $13.07 | $15.54 | 468,500 | — | — |
| 2019-01-09 | $13.01 | $15.47 | 397,100 | — | — |
| 2019-01-08 | $13.43 | $15.97 | 284,700 | — | — |
| 2019-01-07 | $13.38 | $15.91 | 326,300 | — | — |
| 2019-01-04 | $13.27 | $15.78 | 441,900 | — | — |
| 2019-01-03 | $12.77 | $15.18 | 283,100 | — | — |
| 2019-01-02 | $12.78 | $15.20 | 500,000 | — | — |