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
- 1980-05-07 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 | $12.70 | $13.00 | 509,810 | — | — |
| 2019-12-30 | $13.00 | $13.31 | 544,450 | — | — |
| 2019-12-27 | $12.20 | $12.49 | 307,490 | — | — |
| 2019-12-26 | $12.30 | $12.59 | 524,510 | — | — |
| 2019-12-24 | $11.80 | $12.08 | 224,390 | — | — |
| 2019-12-23 | $11.30 | $11.57 | 581,920 | — | — |
| 2019-12-20 | $10.90 | $11.16 | 3,067,890 | — | — |
| 2019-12-19 | $11.30 | $11.57 | 786,220 | — | — |
| 2019-12-18 | $10.80 | $11.05 | 456,310 | — | — |
| 2019-12-17 | $10.40 | $10.64 | 421,210 | — | — |
| 2019-12-16 | $10.40 | $10.64 | 905,440 | — | — |
| 2019-12-13 | $11.00 | $11.26 | 670,890 | — | — |
| 2019-12-12 | $10.80 | $11.05 | 499,610 | — | — |
| 2019-12-11 | $10.60 | $10.85 | 678,140 | — | — |
| 2019-12-10 | $11.00 | $11.26 | 389,380 | — | — |
| 2019-12-09 | $11.10 | $11.36 | 562,860 | — | — |
| 2019-12-06 | $11.40 | $11.67 | 705,120 | — | — |
| 2019-12-05 | $11.90 | $12.18 | 413,370 | — | — |
| 2019-12-04 | $11.90 | $12.18 | 497,660 | — | — |
| 2019-12-03 | $11.50 | $11.77 | 809,910 | — | — |
| 2019-12-02 | $11.50 | $11.77 | 540,770 | — | — |
| 2019-11-29 | $11.30 | $11.57 | 370,080 | — | — |
| 2019-11-27 | $11.40 | $11.67 | 367,330 | — | — |
| 2019-11-26 | $11.60 | $11.87 | 514,780 | — | — |
| 2019-11-25 | $11.20 | $11.46 | 659,410 | — | — |
| 2019-11-22 | $12.30 | $12.59 | 834,760 | — | — |
| 2019-11-21 | $12.10 | $12.38 | 780,350 | — | — |
| 2019-11-20 | $12.90 | $13.20 | 2,342,280 | — | — |
| 2019-11-19 | $15.10 | $15.45 | 370,800 | — | — |
| 2019-11-18 | $15.20 | $15.56 | 472,740 | — | — |
| 2019-11-15 | $15.40 | $15.76 | 350,290 | — | — |
| 2019-11-14 | $16.40 | $16.79 | 258,650 | — | — |
| 2019-11-13 | $16.50 | $16.89 | 204,550 | — | — |
| 2019-11-12 | $16.50 | $16.89 | 266,150 | — | — |
| 2019-11-11 | $16.50 | $16.89 | 246,440 | — | — |
| 2019-11-08 | $16.40 | $16.79 | 252,570 | — | — |
| 2019-11-07 | $16.60 | $16.99 | 276,930 | — | — |
| 2019-11-06 | $16.90 | $17.30 | 227,960 | — | — |
| 2019-11-05 | $16.80 | $17.19 | 286,520 | — | — |
| 2019-11-04 | $17.50 | $17.91 | 200,770 | — | — |
| 2019-11-01 | $17.30 | $17.71 | 468,890 | — | — |
| 2019-10-31 | $16.70 | $17.09 | 551,540 | — | — |
| 2019-10-30 | $16.80 | $17.19 | 312,260 | — | — |
| 2019-10-29 | $16.80 | $17.19 | 261,510 | — | — |
| 2019-10-28 | $15.90 | $16.27 | 191,720 | — | — |
| 2019-10-25 | $16.40 | $16.79 | 261,860 | — | — |
| 2019-10-24 | $16.30 | $16.68 | 259,380 | — | — |
| 2019-10-23 | $16.00 | $16.38 | 154,340 | — | — |
| 2019-10-22 | $15.80 | $16.17 | 230,110 | — | — |
| 2019-10-21 | $15.30 | $15.66 | 284,040 | — | — |
| 2019-10-18 | $16.00 | $16.38 | 245,990 | — | — |
| 2019-10-17 | $15.60 | $15.97 | 498,100 | — | — |
| 2019-10-16 | $14.90 | $15.25 | 317,880 | — | — |
| 2019-10-15 | $14.90 | $15.25 | 595,440 | — | — |
| 2019-10-14 | $16.00 | $16.38 | 89,670 | — | — |
| 2019-10-11 | $16.10 | $16.48 | 215,710 | — | — |
| 2019-10-10 | $16.80 | $17.19 | 180,310 | — | — |
| 2019-10-09 | $16.40 | $16.79 | 293,400 | — | — |
| 2019-10-08 | $17.00 | $17.40 | 382,250 | — | — |
| 2019-10-07 | $15.90 | $16.27 | 200,830 | — | — |
| 2019-10-04 | $15.90 | $16.27 | 366,640 | — | — |
| 2019-10-03 | $15.90 | $16.27 | 293,760 | — | — |
| 2019-10-02 | $15.90 | $16.27 | 326,490 | — | — |
| 2019-10-01 | $15.50 | $15.86 | 361,220 | — | — |
| 2019-09-30 | $15.60 | $15.97 | 539,480 | — | — |
| 2019-09-27 | $16.60 | $16.99 | 360,390 | — | — |
| 2019-09-26 | $16.80 | $17.19 | 285,730 | — | — |
| 2019-09-25 | $17.40 | $17.81 | 453,250 | — | — |
| 2019-09-24 | $18.80 | $19.24 | 391,190 | — | — |
| 2019-09-23 | $18.60 | $19.04 | 361,580 | — | — |
| 2019-09-20 | $17.70 | $18.12 | 775,870 | — | — |
| 2019-09-19 | $16.90 | $17.30 | 321,780 | — | — |
| 2019-09-18 | $16.80 | $17.19 | 441,430 | — | — |
| 2019-09-17 | $17.30 | $17.71 | 299,580 | — | — |
| 2019-09-16 | $17.10 | $17.50 | 504,560 | — | — |
| 2019-09-13 | $16.30 | $16.68 | 531,630 | — | — |
| 2019-09-12 | $16.70 | $17.09 | 783,580 | — | — |
| 2019-09-11 | $17.80 | $18.22 | 368,550 | — | — |
| 2019-09-10 | $17.50 | $17.91 | 640,760 | — | — |
| 2019-09-09 | $18.10 | $18.53 | 391,460 | — | — |
| 2019-09-06 | $18.30 | $18.73 | 313,480 | — | — |
| 2019-09-05 | $19.10 | $19.55 | 564,320 | — | — |
| 2019-09-04 | $20.70 | $21.19 | 345,650 | — | — |
| 2019-09-03 | $20.20 | $20.67 | 421,690 | — | — |
| 2019-08-30 | $20.30 | $20.78 | 292,590 | — | — |
| 2019-08-29 | $20.10 | $20.57 | 430,100 | — | — |
| 2019-08-28 | $20.90 | $21.39 | 348,000 | — | — |
| 2019-08-27 | $20.80 | $21.29 | 551,790 | — | — |
| 2019-08-26 | $20.00 | $20.47 | 431,000 | — | — |
| 2019-08-23 | $19.60 | $20.06 | 500,660 | — | — |
| 2019-08-22 | $18.30 | $18.73 | 110,240 | — | — |
| 2019-08-21 | $18.30 | $18.73 | 240,260 | — | — |
| 2019-08-20 | $18.00 | $18.42 | 333,360 | — | — |
| 2019-08-19 | $16.90 | $17.30 | 368,870 | — | — |
| 2019-08-16 | $17.50 | $17.91 | 383,370 | — | — |
| 2019-08-15 | $18.50 | $18.93 | 351,070 | — | — |
| 2019-08-14 | $18.00 | $18.42 | 468,720 | — | — |
| 2019-08-13 | $18.50 | $18.93 | 522,430 | — | — |
| 2019-08-12 | $19.50 | $19.96 | 426,970 | — | — |
| 2019-08-09 | $19.30 | $19.75 | 296,140 | — | — |
| 2019-08-08 | $20.30 | $20.78 | 347,890 | — | — |
| 2019-08-07 | $19.80 | $20.27 | 767,200 | — | — |
| 2019-08-06 | $19.10 | $19.55 | 337,190 | — | — |
| 2019-08-05 | $19.40 | $19.86 | 611,820 | — | — |
| 2019-08-02 | $18.50 | $18.93 | 257,000 | — | — |
| 2019-08-01 | $18.10 | $18.53 | 400,050 | — | — |
| 2019-07-31 | $17.30 | $17.71 | 629,160 | — | — |
| 2019-07-30 | $18.50 | $18.93 | 216,970 | — | — |
| 2019-07-29 | $18.50 | $18.93 | 257,120 | — | — |
| 2019-07-26 | $18.20 | $18.63 | 196,090 | — | — |
| 2019-07-25 | $18.40 | $18.83 | 433,120 | — | — |
| 2019-07-24 | $19.60 | $20.06 | 423,660 | — | — |
| 2019-07-23 | $17.90 | $18.32 | 280,970 | — | — |
| 2019-07-22 | $18.40 | $18.83 | 288,900 | — | — |
| 2019-07-19 | $18.70 | $19.14 | 535,940 | — | — |
| 2019-07-18 | $19.80 | $20.27 | 717,690 | — | — |
| 2019-07-17 | $18.60 | $19.04 | 481,900 | — | — |
| 2019-07-16 | $17.10 | $17.50 | 334,810 | — | — |
| 2019-07-15 | $17.30 | $17.71 | 123,580 | — | — |
| 2019-07-12 | $17.30 | $17.71 | 215,430 | — | — |
| 2019-07-11 | $16.80 | $17.19 | 202,090 | — | — |
| 2019-07-10 | $17.00 | $17.40 | 283,390 | — | — |
| 2019-07-09 | $15.90 | $16.27 | 269,840 | — | — |
| 2019-07-08 | $16.10 | $16.48 | 293,430 | — | — |
| 2019-07-05 | $17.00 | $17.40 | 461,150 | — | — |
| 2019-07-03 | $18.50 | $18.93 | 233,290 | — | — |
| 2019-07-02 | $17.90 | $18.32 | 335,350 | — | — |
| 2019-07-01 | $16.50 | $16.89 | 217,160 | — | — |
| 2019-06-28 | $17.50 | $17.91 | 164,620 | — | — |
| 2019-06-27 | $17.20 | $17.60 | 243,290 | — | — |
| 2019-06-26 | $17.70 | $18.12 | 304,520 | — | — |
| 2019-06-25 | $18.40 | $18.83 | 351,420 | — | — |
| 2019-06-24 | $18.20 | $18.63 | 433,010 | — | — |
| 2019-06-21 | $17.90 | $18.32 | 797,420 | — | — |
| 2019-06-20 | $17.40 | $17.81 | 611,540 | — | — |
| 2019-06-19 | $16.90 | $17.30 | 305,600 | — | — |
| 2019-06-18 | $16.10 | $16.48 | 293,490 | — | — |
| 2019-06-17 | $16.00 | $16.38 | 256,380 | — | — |
| 2019-06-14 | $15.30 | $15.66 | 320,670 | — | — |
| 2019-06-13 | $15.60 | $15.97 | 175,080 | — | — |
| 2019-06-12 | $15.40 | $15.76 | 240,210 | — | — |
| 2019-06-11 | $14.50 | $14.84 | 169,750 | — | — |
| 2019-06-10 | $14.50 | $14.84 | 303,410 | — | — |
| 2019-06-07 | $15.20 | $15.56 | 170,490 | — | — |
| 2019-06-06 | $14.90 | $15.25 | 166,390 | — | — |
| 2019-06-05 | $14.80 | $15.15 | 230,370 | — | — |
| 2019-06-04 | $14.60 | $14.94 | 301,560 | — | — |
| 2019-06-03 | $14.30 | $14.64 | 435,520 | — | — |
| 2019-05-31 | $13.50 | $13.82 | 240,150 | — | — |
| 2019-05-30 | $13.10 | $13.41 | 179,360 | — | — |
| 2019-05-29 | $12.40 | $12.69 | 228,340 | — | — |
| 2019-05-28 | $12.90 | $13.20 | 179,740 | — | — |
| 2019-05-24 | $13.20 | $13.51 | 118,980 | — | — |
| 2019-05-23 | $12.70 | $13.00 | 234,260 | — | — |
| 2019-05-22 | $12.50 | $12.79 | 182,750 | — | — |
| 2019-05-21 | $13.30 | $13.61 | 143,230 | — | — |
| 2019-05-20 | $13.50 | $13.82 | 123,360 | — | — |
| 2019-05-17 | $13.40 | $13.71 | 195,060 | — | — |
| 2019-05-16 | $13.60 | $13.92 | 139,610 | — | — |
| 2019-05-15 | $13.90 | $14.23 | 174,960 | — | — |
| 2019-05-14 | $14.30 | $14.64 | 137,330 | — | — |
| 2019-05-13 | $15.00 | $15.35 | 163,140 | — | — |
| 2019-05-10 | $14.40 | $14.74 | 103,020 | — | — |
| 2019-05-09 | $14.60 | $14.94 | 128,600 | — | — |
| 2019-05-08 | $14.30 | $14.64 | 101,000 | — | — |
| 2019-05-07 | $14.70 | $15.05 | 184,930 | — | — |
| 2019-05-06 | $14.20 | $14.53 | 76,450 | — | — |
| 2019-05-03 | $14.00 | $14.33 | 190,010 | — | — |
| 2019-05-02 | $14.20 | $14.53 | 265,250 | — | — |
| 2019-05-01 | $14.10 | $14.43 | 276,360 | — | — |
| 2019-04-30 | $13.80 | $14.12 | 158,660 | — | — |
| 2019-04-29 | $13.80 | $14.12 | 257,030 | — | — |
| 2019-04-26 | $14.90 | $15.25 | 473,250 | — | — |
| 2019-04-25 | $13.00 | $13.31 | 151,140 | — | — |
| 2019-04-24 | $13.30 | $13.61 | 263,850 | — | — |
| 2019-04-23 | $13.30 | $13.61 | 170,080 | — | — |
| 2019-04-22 | $13.10 | $13.41 | 195,980 | — | — |
| 2019-04-18 | $13.90 | $14.23 | 141,680 | — | — |
| 2019-04-17 | $13.80 | $14.12 | 164,090 | — | — |
| 2019-04-16 | $13.80 | $14.12 | 210,760 | — | — |
| 2019-04-15 | $14.20 | $14.53 | 198,860 | — | — |
| 2019-04-12 | $13.70 | $14.02 | 248,010 | — | — |
| 2019-04-11 | $14.00 | $14.33 | 255,190 | — | — |
| 2019-04-10 | $14.90 | $15.25 | 180,530 | — | — |
| 2019-04-09 | $15.20 | $15.56 | 302,860 | — | — |
| 2019-04-08 | $14.90 | $15.25 | 152,200 | — | — |
| 2019-04-05 | $15.10 | $15.45 | 149,320 | — | — |
| 2019-04-04 | $15.10 | $15.45 | 249,120 | — | — |
| 2019-04-03 | $14.50 | $14.84 | 187,990 | — | — |
| 2019-04-02 | $14.80 | $15.15 | 334,010 | — | — |
| 2019-04-01 | $14.30 | $14.64 | 450,630 | — | — |
| 2019-03-29 | $15.00 | $15.35 | 358,830 | — | — |
| 2019-03-28 | $15.50 | $15.86 | 421,520 | — | — |
| 2019-03-27 | $16.40 | $16.79 | 446,640 | — | — |
| 2019-03-26 | $17.30 | $17.71 | 182,340 | — | — |
| 2019-03-25 | $17.20 | $17.60 | 163,620 | — | — |
| 2019-03-22 | $16.80 | $17.19 | 148,690 | — | — |
| 2019-03-21 | $17.10 | $17.50 | 233,780 | — | — |
| 2019-03-20 | $17.10 | $17.50 | 291,840 | — | — |
| 2019-03-19 | $16.40 | $16.79 | 151,690 | — | — |
| 2019-03-18 | $16.40 | $16.79 | 221,750 | — | — |
| 2019-03-15 | $16.80 | $17.19 | 673,450 | — | — |
| 2019-03-14 | $17.00 | $17.40 | 210,340 | — | — |
| 2019-03-13 | $17.90 | $18.32 | 167,190 | — | — |
| 2019-03-12 | $17.90 | $18.32 | 168,520 | — | — |
| 2019-03-11 | $17.40 | $17.81 | 173,330 | — | — |
| 2019-03-08 | $17.60 | $18.01 | 283,470 | — | — |
| 2019-03-07 | $16.50 | $16.89 | 364,590 | — | — |
| 2019-03-06 | $17.00 | $17.35 | 182,220 | — | — |
| 2019-03-05 | $17.70 | $18.06 | 168,060 | — | — |
| 2019-03-04 | $17.50 | $17.86 | 194,180 | — | — |
| 2019-03-01 | $17.20 | $17.55 | 318,700 | — | — |
| 2019-02-28 | $18.10 | $18.47 | 171,270 | — | — |
| 2019-02-27 | $18.40 | $18.78 | 242,070 | — | — |
| 2019-02-26 | $19.10 | $19.49 | 232,360 | — | — |
| 2019-02-25 | $19.90 | $20.31 | 223,690 | — | — |
| 2019-02-22 | $20.10 | $20.51 | 258,790 | — | — |
| 2019-02-21 | $19.90 | $20.31 | 277,100 | — | — |
| 2019-02-20 | $19.20 | $19.59 | 305,290 | — | — |
| 2019-02-19 | $19.50 | $19.90 | 439,300 | — | — |
| 2019-02-15 | $18.80 | $19.19 | 182,850 | — | — |
| 2019-02-14 | $17.90 | $18.27 | 141,290 | — | — |
| 2019-02-13 | $17.60 | $17.96 | 136,370 | — | — |
| 2019-02-12 | $17.90 | $18.27 | 145,310 | — | — |
| 2019-02-11 | $17.80 | $18.16 | 113,700 | — | — |
| 2019-02-08 | $17.80 | $18.16 | 151,260 | — | — |
| 2019-02-07 | $17.50 | $17.86 | 123,570 | — | — |
| 2019-02-06 | $17.90 | $18.27 | 197,220 | — | — |
| 2019-02-05 | $18.00 | $18.37 | 138,190 | — | — |
| 2019-02-04 | $17.70 | $18.06 | 130,640 | — | — |
| 2019-02-01 | $17.90 | $18.27 | 218,100 | — | — |
| 2019-01-31 | $18.10 | $18.47 | 286,740 | — | — |
| 2019-01-30 | $17.90 | $18.27 | 333,420 | — | — |
| 2019-01-29 | $18.10 | $18.47 | 257,470 | — | — |
| 2019-01-28 | $17.40 | $17.76 | 143,820 | — | — |
| 2019-01-25 | $17.20 | $17.55 | 167,290 | — | — |
| 2019-01-24 | $16.40 | $16.74 | 115,890 | — | — |
| 2019-01-23 | $16.30 | $16.63 | 130,250 | — | — |
| 2019-01-22 | $16.40 | $16.74 | 223,000 | — | — |
| 2019-01-18 | $16.70 | $17.04 | 293,910 | — | — |
| 2019-01-17 | $17.20 | $17.55 | 111,110 | — | — |
| 2019-01-16 | $17.40 | $17.76 | 201,380 | — | — |
| 2019-01-15 | $17.60 | $17.96 | 252,780 | — | — |
| 2019-01-14 | $18.00 | $18.37 | 131,520 | — | — |
| 2019-01-11 | $18.10 | $18.47 | 151,590 | — | — |
| 2019-01-10 | $18.40 | $18.78 | 142,910 | — | — |
| 2019-01-09 | $18.70 | $19.08 | 128,670 | — | — |
| 2019-01-08 | $18.60 | $18.98 | 144,830 | — | — |
| 2019-01-07 | $18.40 | $18.78 | 163,410 | — | — |
| 2019-01-04 | $18.80 | $19.19 | 244,880 | — | — |
| 2019-01-03 | $19.20 | $19.59 | 427,950 | — | — |
| 2019-01-02 | $19.10 | $19.49 | 215,990 | — | — |