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
- 1998-06-11 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 | $14.26 | $14.26 | 496,000 | — | — |
| 2019-12-30 | $14.20 | $14.20 | 500,000 | — | — |
| 2019-12-27 | $14.48 | $14.48 | 290,000 | — | — |
| 2019-12-26 | $14.51 | $14.51 | 253,000 | — | — |
| 2019-12-24 | $14.44 | $14.44 | 322,000 | — | — |
| 2019-12-23 | $14.43 | $14.43 | 571,000 | — | — |
| 2019-12-20 | $14.52 | $14.52 | 1,151,000 | — | — |
| 2019-12-19 | $14.60 | $14.60 | 465,000 | — | — |
| 2019-12-18 | $14.58 | $14.58 | 338,000 | — | — |
| 2019-12-17 | $14.74 | $14.73 | 335,000 | — | — |
| 2019-12-16 | $14.65 | $14.65 | 442,000 | — | — |
| 2019-12-13 | $14.54 | $14.54 | 523,000 | — | — |
| 2019-12-12 | $14.69 | $14.68 | 437,000 | — | — |
| 2019-12-11 | $15.05 | $15.05 | 281,000 | — | — |
| 2019-12-10 | $15.27 | $15.27 | 437,000 | — | — |
| 2019-12-09 | $15.23 | $15.23 | 664,000 | — | — |
| 2019-12-06 | $15.16 | $15.16 | 693,000 | — | — |
| 2019-12-05 | $14.99 | $14.99 | 876,000 | — | — |
| 2019-12-04 | $15.16 | $15.16 | 857,000 | — | — |
| 2019-12-03 | $15.00 | $15.00 | 2,215,000 | — | — |
| 2019-12-02 | $15.01 | $15.01 | 877,000 | — | — |
| 2019-11-29 | $15.03 | $15.03 | 513,000 | — | — |
| 2019-11-27 | $15.26 | $15.26 | 367,000 | — | — |
| 2019-11-26 | $15.24 | $15.24 | 792,000 | — | — |
| 2019-11-25 | $15.28 | $15.28 | 531,000 | — | — |
| 2019-11-22 | $15.16 | $15.16 | 501,000 | — | — |
| 2019-11-21 | $14.95 | $14.95 | 780,000 | — | — |
| 2019-11-20 | $15.40 | $15.40 | 788,000 | — | — |
| 2019-11-19 | $15.75 | $15.75 | 507,000 | — | — |
| 2019-11-18 | $15.52 | $15.52 | 527,000 | — | — |
| 2019-11-15 | $15.64 | $15.64 | 445,000 | — | — |
| 2019-11-14 | $15.66 | $15.66 | 659,000 | — | — |
| 2019-11-13 | $15.70 | $15.70 | 643,000 | — | — |
| 2019-11-12 | $15.81 | $15.81 | 718,000 | — | — |
| 2019-11-11 | $15.59 | $15.59 | 592,000 | — | — |
| 2019-11-08 | $15.61 | $15.61 | 653,000 | — | — |
| 2019-11-07 | $15.58 | $15.58 | 593,000 | — | — |
| 2019-11-06 | $15.50 | $15.50 | 689,000 | — | — |
| 2019-11-05 | $15.50 | $15.50 | 672,000 | — | — |
| 2019-11-04 | $15.35 | $15.35 | 684,000 | — | — |
| 2019-11-01 | $15.37 | $15.37 | 701,000 | — | — |
| 2019-10-31 | $15.33 | $15.32 | 548,000 | — | — |
| 2019-10-30 | $15.34 | $15.34 | 818,000 | — | — |
| 2019-10-29 | $14.67 | $14.67 | 427,000 | — | — |
| 2019-10-28 | $14.62 | $14.62 | 399,000 | — | — |
| 2019-10-25 | $14.58 | $14.58 | 450,000 | — | — |
| 2019-10-24 | $14.46 | $14.46 | 414,000 | — | — |
| 2019-10-23 | $14.26 | $14.26 | 504,000 | — | — |
| 2019-10-22 | $14.30 | $14.30 | 420,000 | — | — |
| 2019-10-21 | $14.40 | $14.40 | 317,000 | — | — |
| 2019-10-18 | $14.32 | $14.32 | 768,000 | — | — |
| 2019-10-17 | $14.37 | $14.37 | 837,000 | — | — |
| 2019-10-16 | $14.34 | $14.34 | 586,000 | — | — |
| 2019-10-15 | $14.42 | $14.42 | 485,000 | — | — |
| 2019-10-14 | $14.39 | $14.39 | 649,000 | — | — |
| 2019-10-11 | $14.42 | $14.42 | 524,000 | — | — |
| 2019-10-10 | $14.35 | $14.35 | 772,000 | — | — |
| 2019-10-09 | $14.44 | $14.44 | 623,000 | — | — |
| 2019-10-08 | $14.40 | $14.40 | 578,000 | — | — |
| 2019-10-07 | $14.74 | $14.73 | 644,000 | — | — |
| 2019-10-04 | $14.66 | $14.66 | 478,000 | — | — |
| 2019-10-03 | $14.54 | $14.54 | 474,000 | — | — |
| 2019-10-02 | $14.49 | $14.49 | 699,000 | — | — |
| 2019-10-01 | $14.63 | $14.63 | 605,000 | — | — |
| 2019-09-30 | $14.84 | $14.84 | 780,000 | — | — |
| 2019-09-27 | $14.70 | $14.70 | 504,000 | — | — |
| 2019-09-26 | $14.94 | $14.94 | 379,000 | — | — |
| 2019-09-25 | $14.96 | $14.96 | 529,000 | — | — |
| 2019-09-24 | $14.89 | $14.89 | 1,097,000 | — | — |
| 2019-09-23 | $15.06 | $15.06 | 627,000 | — | — |
| 2019-09-20 | $14.91 | $14.90 | 2,639,000 | — | — |
| 2019-09-19 | $15.05 | $15.05 | 1,138,000 | — | — |
| 2019-09-18 | $14.81 | $14.81 | 984,000 | — | — |
| 2019-09-17 | $14.90 | $14.90 | 986,000 | — | — |
| 2019-09-16 | $14.75 | $14.75 | 1,296,000 | — | — |
| 2019-09-13 | $14.58 | $14.58 | 1,214,000 | — | — |
| 2019-09-12 | $14.84 | $14.84 | 1,273,000 | — | — |
| 2019-09-11 | $14.75 | $14.75 | 1,157,000 | — | — |
| 2019-09-10 | $14.50 | $14.50 | 1,179,000 | — | — |
| 2019-09-09 | $14.37 | $14.37 | 1,172,000 | — | — |
| 2019-09-06 | $13.99 | $13.99 | 702,000 | — | — |
| 2019-09-05 | $14.14 | $14.14 | 1,255,000 | — | — |
| 2019-09-04 | $13.72 | $13.72 | 2,933,000 | — | — |
| 2019-09-03 | $14.36 | $14.36 | 1,236,000 | — | — |
| 2019-08-30 | $14.33 | $14.33 | 1,466,000 | — | — |
| 2019-08-29 | $14.14 | $14.14 | 833,000 | — | — |
| 2019-08-28 | $13.95 | $13.95 | 1,063,000 | — | — |
| 2019-08-27 | $13.87 | $13.87 | 1,078,000 | — | — |
| 2019-08-26 | $13.96 | $13.96 | 768,000 | — | — |
| 2019-08-23 | $13.81 | $13.81 | 463,000 | — | — |
| 2019-08-22 | $14.12 | $14.12 | 504,000 | — | — |
| 2019-08-21 | $14.09 | $14.09 | 1,461,000 | — | — |
| 2019-08-20 | $14.05 | $14.05 | 695,000 | — | — |
| 2019-08-19 | $13.98 | $13.98 | 1,001,000 | — | — |
| 2019-08-16 | $13.73 | $13.73 | 2,648,000 | — | — |
| 2019-08-15 | $13.64 | $13.64 | 817,000 | — | — |
| 2019-08-14 | $13.80 | $13.80 | 1,302,000 | — | — |
| 2019-08-13 | $13.87 | $13.87 | 1,440,000 | — | — |
| 2019-08-12 | $14.07 | $14.07 | 1,427,000 | — | — |
| 2019-08-09 | $14.07 | $14.07 | 824,000 | — | — |
| 2019-08-08 | $14.03 | $14.03 | 1,263,000 | — | — |
| 2019-08-07 | $13.84 | $13.84 | 1,200,000 | — | — |
| 2019-08-06 | $13.41 | $13.41 | 1,300,000 | — | — |
| 2019-08-05 | $13.25 | $13.25 | 1,166,000 | — | — |
| 2019-08-02 | $13.43 | $13.43 | 1,526,000 | — | — |
| 2019-08-01 | $13.55 | $13.55 | 1,263,000 | — | — |
| 2019-07-31 | $13.67 | $13.67 | 3,780,000 | — | — |
| 2019-07-30 | $12.32 | $12.32 | 1,118,000 | — | — |
| 2019-07-29 | $12.22 | $12.22 | 1,277,000 | — | — |
| 2019-07-26 | $12.33 | $12.33 | 834,000 | — | — |
| 2019-07-25 | $12.22 | $12.22 | 496,000 | — | — |
| 2019-07-24 | $12.27 | $12.27 | 660,000 | — | — |
| 2019-07-23 | $12.16 | $12.16 | 638,000 | — | — |
| 2019-07-22 | $12.23 | $12.23 | 754,000 | — | — |
| 2019-07-19 | $12.18 | $12.18 | 823,000 | — | — |
| 2019-07-18 | $12.27 | $12.27 | 1,096,000 | — | — |
| 2019-07-17 | $12.25 | $12.25 | 1,120,000 | — | — |
| 2019-07-16 | $12.45 | $12.45 | 1,051,000 | — | — |
| 2019-07-15 | $12.36 | $12.36 | 998,000 | — | — |
| 2019-07-12 | $12.30 | $12.30 | 1,238,000 | — | — |
| 2019-07-11 | $12.28 | $12.28 | 1,300,000 | — | — |
| 2019-07-10 | $12.30 | $12.30 | 1,318,000 | — | — |
| 2019-07-09 | $12.40 | $12.40 | 2,279,000 | — | — |
| 2019-07-08 | $12.59 | $12.59 | 3,592,000 | — | — |
| 2019-07-05 | $14.02 | $14.02 | 643,000 | — | — |
| 2019-07-03 | $14.12 | $14.12 | 425,000 | — | — |
| 2019-07-02 | $14.05 | $14.05 | 718,000 | — | — |
| 2019-07-01 | $14.00 | $14.00 | 1,689,000 | — | — |
| 2019-06-28 | $14.33 | $14.33 | 4,572,000 | — | — |
| 2019-06-27 | $14.10 | $14.10 | 813,000 | — | — |
| 2019-06-26 | $13.91 | $13.91 | 830,000 | — | — |
| 2019-06-25 | $14.02 | $14.02 | 1,147,000 | — | — |
| 2019-06-24 | $14.16 | $14.16 | 1,300,000 | — | — |
| 2019-06-21 | $14.67 | $14.67 | 7,378,000 | — | — |
| 2019-06-20 | $14.79 | $14.79 | 1,183,000 | — | — |
| 2019-06-19 | $14.77 | $14.77 | 1,658,000 | — | — |
| 2019-06-18 | $14.56 | $14.56 | 1,935,000 | — | — |
| 2019-06-17 | $14.13 | $14.13 | 3,294,000 | — | — |
| 2019-06-14 | $13.37 | $13.37 | 648,000 | — | — |
| 2019-06-13 | $13.21 | $13.21 | 1,414,000 | — | — |
| 2019-06-12 | $13.27 | $13.27 | 893,000 | — | — |
| 2019-06-11 | $13.41 | $13.41 | 601,000 | — | — |
| 2019-06-10 | $13.66 | $13.65 | 942,000 | — | — |
| 2019-06-07 | $13.71 | $13.71 | 574,000 | — | — |
| 2019-06-06 | $13.44 | $13.44 | 609,000 | — | — |
| 2019-06-05 | $13.44 | $13.44 | 643,000 | — | — |
| 2019-06-04 | $13.38 | $13.38 | 590,000 | — | — |
| 2019-06-03 | $13.09 | $13.09 | 771,000 | — | — |
| 2019-05-31 | $13.29 | $13.29 | 615,000 | — | — |
| 2019-05-30 | $13.37 | $13.37 | 643,000 | — | — |
| 2019-05-29 | $13.38 | $13.38 | 515,000 | — | — |
| 2019-05-28 | $13.53 | $13.53 | 639,000 | — | — |
| 2019-05-24 | $13.41 | $13.41 | 763,000 | — | — |
| 2019-05-23 | $13.39 | $13.39 | 805,000 | — | — |
| 2019-05-22 | $13.63 | $13.63 | 546,000 | — | — |
| 2019-05-21 | $13.73 | $13.73 | 900,000 | — | — |
| 2019-05-20 | $13.63 | $13.63 | 734,000 | — | — |
| 2019-05-17 | $13.68 | $13.68 | 906,000 | — | — |
| 2019-05-16 | $13.81 | $13.81 | 420,000 | — | — |
| 2019-05-15 | $13.62 | $13.62 | 484,000 | — | — |
| 2019-05-14 | $13.65 | $13.65 | 626,000 | — | — |
| 2019-05-13 | $13.51 | $13.51 | 845,000 | — | — |
| 2019-05-10 | $13.93 | $13.93 | 793,000 | — | — |
| 2019-05-09 | $13.81 | $13.81 | 879,000 | — | — |
| 2019-05-08 | $13.80 | $13.80 | 1,004,000 | — | — |
| 2019-05-07 | $13.89 | $13.89 | 1,114,000 | — | — |
| 2019-05-06 | $14.15 | $14.15 | 785,000 | — | — |
| 2019-05-03 | $14.10 | $14.10 | 909,000 | — | — |
| 2019-05-02 | $14.08 | $14.08 | 948,000 | — | — |
| 2019-05-01 | $14.10 | $14.10 | 3,508,000 | — | — |
| 2019-04-30 | $14.97 | $14.97 | 1,347,000 | — | — |
| 2019-04-29 | $14.92 | $14.92 | 1,015,000 | — | — |
| 2019-04-26 | $14.94 | $14.94 | 1,006,000 | — | — |
| 2019-04-25 | $14.80 | $14.80 | 718,000 | — | — |
| 2019-04-24 | $14.95 | $14.95 | 709,000 | — | — |
| 2019-04-23 | $14.92 | $14.92 | 1,177,000 | — | — |
| 2019-04-22 | $14.73 | $14.73 | 979,000 | — | — |
| 2019-04-18 | $14.65 | $14.65 | 846,000 | — | — |
| 2019-04-17 | $14.81 | $14.81 | 743,000 | — | — |
| 2019-04-16 | $15.11 | $15.11 | 655,000 | — | — |
| 2019-04-15 | $14.95 | $14.95 | 772,000 | — | — |
| 2019-04-12 | $15.07 | $15.07 | 527,000 | — | — |
| 2019-04-11 | $14.85 | $14.85 | 648,000 | — | — |
| 2019-04-10 | $14.77 | $14.77 | 674,000 | — | — |
| 2019-04-09 | $14.41 | $14.41 | 542,000 | — | — |
| 2019-04-08 | $14.44 | $14.44 | 640,000 | — | — |
| 2019-04-05 | $14.65 | $14.65 | 648,000 | — | — |
| 2019-04-04 | $14.46 | $14.46 | 496,000 | — | — |
| 2019-04-03 | $14.79 | $14.79 | 634,000 | — | — |
| 2019-04-02 | $14.62 | $14.62 | 560,000 | — | — |
| 2019-04-01 | $14.73 | $14.73 | 1,021,000 | — | — |
| 2019-03-29 | $14.43 | $14.43 | 881,000 | — | — |
| 2019-03-28 | $14.48 | $14.48 | 599,000 | — | — |
| 2019-03-27 | $14.36 | $14.36 | 944,000 | — | — |
| 2019-03-26 | $14.57 | $14.57 | 573,000 | — | — |
| 2019-03-25 | $14.41 | $14.41 | 742,000 | — | — |
| 2019-03-22 | $14.38 | $14.38 | 898,000 | — | — |
| 2019-03-21 | $14.96 | $14.96 | 762,000 | — | — |
| 2019-03-20 | $14.75 | $14.75 | 1,064,000 | — | — |
| 2019-03-19 | $14.74 | $14.74 | 792,000 | — | — |
| 2019-03-18 | $14.78 | $14.78 | 855,000 | — | — |
| 2019-03-15 | $14.83 | $14.83 | 2,613,000 | — | — |
| 2019-03-14 | $14.80 | $14.80 | 1,205,000 | — | — |
| 2019-03-13 | $14.75 | $14.75 | 1,916,000 | — | — |
| 2019-03-12 | $14.52 | $14.52 | 1,409,000 | — | — |
| 2019-03-11 | $14.30 | $14.30 | 1,339,000 | — | — |
| 2019-03-08 | $13.81 | $13.81 | 1,202,000 | — | — |
| 2019-03-07 | $13.74 | $13.73 | 846,000 | — | — |
| 2019-03-06 | $13.70 | $13.70 | 1,307,000 | — | — |
| 2019-03-05 | $13.87 | $13.87 | 537,000 | — | — |
| 2019-03-04 | $13.93 | $13.93 | 985,000 | — | — |
| 2019-03-01 | $14.17 | $14.17 | 857,000 | — | — |
| 2019-02-28 | $14.15 | $14.15 | 779,000 | — | — |
| 2019-02-27 | $14.12 | $14.12 | 758,000 | — | — |
| 2019-02-26 | $14.18 | $14.18 | 880,000 | — | — |
| 2019-02-25 | $14.62 | $14.62 | 1,190,000 | — | — |
| 2019-02-22 | $14.54 | $14.54 | 1,012,000 | — | — |
| 2019-02-21 | $14.31 | $14.31 | 938,000 | — | — |
| 2019-02-20 | $14.04 | $14.04 | 1,485,000 | — | — |
| 2019-02-19 | $14.19 | $14.19 | 1,030,000 | — | — |
| 2019-02-15 | $14.11 | $14.11 | 1,002,000 | — | — |
| 2019-02-14 | $14.01 | $14.01 | 1,192,000 | — | — |
| 2019-02-13 | $14.04 | $14.04 | 1,213,000 | — | — |
| 2019-02-12 | $14.21 | $14.21 | 1,191,000 | — | — |
| 2019-02-11 | $13.68 | $13.68 | 1,149,000 | — | — |
| 2019-02-08 | $13.08 | $13.08 | 2,667,000 | — | — |
| 2019-02-07 | $12.91 | $12.91 | 980,000 | — | — |
| 2019-02-06 | $12.83 | $12.83 | 1,892,000 | — | — |
| 2019-02-05 | $13.22 | $13.22 | 1,655,000 | — | — |
| 2019-02-04 | $13.01 | $13.01 | 1,569,000 | — | — |
| 2019-02-01 | $12.80 | $12.80 | 1,581,000 | — | — |
| 2019-01-31 | $12.69 | $12.69 | 2,263,000 | — | — |
| 2019-01-30 | $12.74 | $12.74 | 5,633,000 | — | — |
| 2019-01-29 | $13.83 | $13.83 | 1,125,000 | — | — |
| 2019-01-28 | $13.85 | $13.85 | 827,000 | — | — |
| 2019-01-25 | $13.94 | $13.94 | 534,000 | — | — |
| 2019-01-24 | $13.83 | $13.83 | 557,000 | — | — |
| 2019-01-23 | $13.75 | $13.75 | 717,000 | — | — |
| 2019-01-22 | $13.72 | $13.72 | 812,000 | — | — |
| 2019-01-18 | $13.63 | $13.63 | 813,000 | — | — |
| 2019-01-17 | $13.49 | $13.49 | 1,191,000 | — | — |
| 2019-01-16 | $13.38 | $13.38 | 1,595,000 | — | — |
| 2019-01-15 | $13.43 | $13.43 | 386,000 | — | — |
| 2019-01-14 | $13.21 | $13.21 | 874,000 | — | — |
| 2019-01-11 | $13.39 | $13.39 | 938,000 | — | — |
| 2019-01-10 | $13.25 | $13.25 | 1,207,000 | — | — |
| 2019-01-09 | $13.16 | $13.16 | 1,062,000 | — | — |
| 2019-01-08 | $13.23 | $13.23 | 1,083,000 | — | — |
| 2019-01-07 | $13.12 | $13.12 | 747,000 | — | — |
| 2019-01-04 | $13.04 | $13.04 | 1,198,000 | — | — |
| 2019-01-03 | $12.66 | $12.66 | 1,083,000 | — | — |
| 2019-01-02 | $12.86 | $12.86 | 931,000 | — | — |