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
- 1992-03-27 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 | $14.06 | $17.87 | 19,700 | — | — |
| 2019-12-30 | $13.58 | $17.26 | 2,000 | — | — |
| 2019-12-27 | $14.00 | $17.79 | 6,100 | — | — |
| 2019-12-26 | $13.85 | $17.60 | 3,700 | — | — |
| 2019-12-24 | $14.27 | $18.13 | 2,200 | — | — |
| 2019-12-23 | $14.46 | $18.38 | 18,000 | — | — |
| 2019-12-20 | $14.40 | $18.30 | 22,200 | — | — |
| 2019-12-19 | $13.89 | $17.65 | 25,100 | — | — |
| 2019-12-18 | $13.46 | $17.11 | 8,300 | — | — |
| 2019-12-17 | $13.37 | $16.99 | 3,500 | — | — |
| 2019-12-16 | $13.71 | $17.42 | 3,400 | — | — |
| 2019-12-13 | $13.85 | $17.60 | 4,400 | — | — |
| 2019-12-12 | $13.83 | $17.58 | 2,400 | — | — |
| 2019-12-11 | $13.85 | $17.60 | 33,300 | — | — |
| 2019-12-10 | $13.12 | $16.67 | 8,400 | — | — |
| 2019-12-09 | $13.85 | $17.60 | 10,800 | — | — |
| 2019-12-06 | $13.47 | $17.12 | 1,800 | — | — |
| 2019-12-05 | $13.39 | $17.02 | 33,600 | — | — |
| 2019-12-04 | $12.51 | $15.90 | 54,400 | — | — |
| 2019-12-03 | $12.01 | $15.26 | 4,600 | — | — |
| 2019-12-02 | $12.20 | $15.50 | 19,200 | — | — |
| 2019-11-29 | $12.11 | $15.39 | 2,100 | — | — |
| 2019-11-27 | $11.90 | $15.12 | 2,700 | — | — |
| 2019-11-26 | $12.20 | $15.50 | 7,400 | — | — |
| 2019-11-25 | $12.15 | $15.44 | 13,400 | — | — |
| 2019-11-22 | $11.95 | $15.19 | 10,900 | — | — |
| 2019-11-21 | $11.77 | $14.96 | 13,000 | — | — |
| 2019-11-20 | $11.81 | $15.01 | 16,900 | — | — |
| 2019-11-19 | $12.19 | $15.49 | 34,300 | — | — |
| 2019-11-18 | $12.08 | $15.35 | 17,900 | — | — |
| 2019-11-15 | $11.88 | $15.10 | 3,600 | — | — |
| 2019-11-14 | $12.03 | $15.29 | 7,000 | — | — |
| 2019-11-13 | $12.02 | $15.28 | 1,800 | — | — |
| 2019-11-12 | $11.77 | $14.96 | 3,300 | — | — |
| 2019-11-11 | $11.75 | $14.93 | 6,100 | — | — |
| 2019-11-08 | $11.95 | $15.19 | 5,200 | — | — |
| 2019-11-07 | $12.07 | $15.34 | 4,400 | — | — |
| 2019-11-06 | $12.20 | $15.50 | 1,100 | — | — |
| 2019-11-05 | $12.20 | $15.50 | 800 | — | — |
| 2019-11-04 | $12.02 | $15.19 | 7,800 | — | — |
| 2019-11-01 | $11.96 | $15.12 | 9,500 | — | — |
| 2019-10-31 | $12.48 | $15.77 | 4,300 | — | — |
| 2019-10-30 | $12.12 | $15.32 | 2,100 | — | — |
| 2019-10-29 | $12.12 | $15.32 | 3,400 | — | — |
| 2019-10-28 | $12.25 | $15.48 | 1,800 | — | — |
| 2019-10-25 | $12.30 | $15.55 | 3,300 | — | — |
| 2019-10-24 | $12.30 | $15.55 | 11,500 | — | — |
| 2019-10-23 | $12.31 | $15.56 | 14,500 | — | — |
| 2019-10-22 | $12.17 | $15.38 | 3,900 | — | — |
| 2019-10-21 | $12.00 | $15.17 | 5,000 | — | — |
| 2019-10-18 | $12.07 | $15.26 | 2,400 | — | — |
| 2019-10-17 | $11.95 | $15.10 | 100 | — | — |
| 2019-10-16 | $11.95 | $15.10 | 300 | — | — |
| 2019-10-15 | $12.12 | $15.32 | 700 | — | — |
| 2019-10-14 | $11.91 | $15.05 | 1,600 | — | — |
| 2019-10-11 | $12.30 | $15.55 | 300 | — | — |
| 2019-10-10 | $11.90 | $15.04 | 12,000 | — | — |
| 2019-10-09 | $12.12 | $15.32 | 2,500 | — | — |
| 2019-10-08 | $12.33 | $15.58 | 15,200 | — | — |
| 2019-10-07 | $12.44 | $15.72 | 9,400 | — | — |
| 2019-10-04 | $12.31 | $15.56 | 6,300 | — | — |
| 2019-10-03 | $12.35 | $15.61 | 4,600 | — | — |
| 2019-10-02 | $12.25 | $15.48 | 3,200 | — | — |
| 2019-10-01 | $12.41 | $15.69 | 12,600 | — | — |
| 2019-09-30 | $12.27 | $15.51 | 5,800 | — | — |
| 2019-09-27 | $12.21 | $15.43 | 9,400 | — | — |
| 2019-09-26 | $12.30 | $15.55 | 28,800 | — | — |
| 2019-09-25 | $12.03 | $15.21 | 6,400 | — | — |
| 2019-09-24 | $12.01 | $15.18 | 5,000 | — | — |
| 2019-09-23 | $12.04 | $15.22 | 3,200 | — | — |
| 2019-09-20 | $12.26 | $15.50 | 11,000 | — | — |
| 2019-09-19 | $12.01 | $15.18 | 8,100 | — | — |
| 2019-09-18 | $12.01 | $15.18 | 5,200 | — | — |
| 2019-09-17 | $11.71 | $14.80 | 32,600 | — | — |
| 2019-09-16 | $12.24 | $15.47 | 11,700 | — | — |
| 2019-09-13 | $12.33 | $15.58 | 9,200 | — | — |
| 2019-09-12 | $11.75 | $14.85 | 15,300 | — | — |
| 2019-09-11 | $11.60 | $14.66 | 4,300 | — | — |
| 2019-09-10 | $11.50 | $14.54 | 8,400 | — | — |
| 2019-09-09 | $11.67 | $14.75 | 2,400 | — | — |
| 2019-09-06 | $11.67 | $14.75 | 5,600 | — | — |
| 2019-09-05 | $11.60 | $14.66 | 5,300 | — | — |
| 2019-09-04 | $11.25 | $14.22 | 8,800 | — | — |
| 2019-09-03 | $11.46 | $14.49 | 21,500 | — | — |
| 2019-08-30 | $10.95 | $13.84 | 2,600 | — | — |
| 2019-08-29 | $10.95 | $13.84 | 3,900 | — | — |
| 2019-08-28 | $10.95 | $13.84 | 7,700 | — | — |
| 2019-08-27 | $11.00 | $13.90 | 5,700 | — | — |
| 2019-08-26 | $11.17 | $14.12 | 11,100 | — | — |
| 2019-08-23 | $10.71 | $13.54 | 8,800 | — | — |
| 2019-08-22 | $11.30 | $14.28 | 5,800 | — | — |
| 2019-08-21 | $11.58 | $14.64 | 10,500 | — | — |
| 2019-08-20 | $11.21 | $14.17 | 8,900 | — | — |
| 2019-08-19 | $11.20 | $14.16 | 8,900 | — | — |
| 2019-08-16 | $11.40 | $14.41 | 13,200 | — | — |
| 2019-08-15 | $11.02 | $13.93 | 14,800 | — | — |
| 2019-08-14 | $10.28 | $12.99 | 10,100 | — | — |
| 2019-08-13 | $11.20 | $14.16 | 7,500 | — | — |
| 2019-08-12 | $11.00 | $13.90 | 11,200 | — | — |
| 2019-08-09 | $11.22 | $14.18 | 21,600 | — | — |
| 2019-08-08 | $11.07 | $13.99 | 6,800 | — | — |
| 2019-08-07 | $10.90 | $13.78 | 30,400 | — | — |
| 2019-08-06 | $10.34 | $13.07 | 2,600 | — | — |
| 2019-08-05 | $10.41 | $13.08 | 12,400 | — | — |
| 2019-08-02 | $11.11 | $13.96 | 10,700 | — | — |
| 2019-08-01 | $11.30 | $14.20 | 3,700 | — | — |
| 2019-07-31 | $11.30 | $14.20 | 6,700 | — | — |
| 2019-07-30 | $11.40 | $14.33 | 8,400 | — | — |
| 2019-07-29 | $11.20 | $14.07 | 6,600 | — | — |
| 2019-07-26 | $11.16 | $14.02 | 7,000 | — | — |
| 2019-07-25 | $11.11 | $13.96 | 18,600 | — | — |
| 2019-07-24 | $11.18 | $14.05 | 11,000 | — | — |
| 2019-07-23 | $11.05 | $13.89 | 14,100 | — | — |
| 2019-07-22 | $11.13 | $13.99 | 59,100 | — | — |
| 2019-07-19 | $11.40 | $14.33 | 18,500 | — | — |
| 2019-07-18 | $11.33 | $14.24 | 23,400 | — | — |
| 2019-07-17 | $11.49 | $14.44 | 3,700 | — | — |
| 2019-07-16 | $11.39 | $14.31 | 4,000 | — | — |
| 2019-07-15 | $11.40 | $14.33 | 9,800 | — | — |
| 2019-07-12 | $11.60 | $14.58 | 6,800 | — | — |
| 2019-07-11 | $11.49 | $14.44 | 2,800 | — | — |
| 2019-07-10 | $11.51 | $14.46 | 17,100 | — | — |
| 2019-07-09 | $11.48 | $14.43 | 51,600 | — | — |
| 2019-07-08 | $11.90 | $14.95 | 24,000 | — | — |
| 2019-07-05 | $12.00 | $15.08 | 2,600 | — | — |
| 2019-07-03 | $12.05 | $15.14 | 2,200 | — | — |
| 2019-07-02 | $11.93 | $14.99 | 8,300 | — | — |
| 2019-07-01 | $11.89 | $14.94 | 21,000 | — | — |
| 2019-06-28 | $12.23 | $15.36 | 18,400 | — | — |
| 2019-06-27 | $12.60 | $15.83 | 6,800 | — | — |
| 2019-06-26 | $12.40 | $15.58 | 4,400 | — | — |
| 2019-06-25 | $12.44 | $15.63 | 3,800 | — | — |
| 2019-06-24 | $12.51 | $15.72 | 6,600 | — | — |
| 2019-06-21 | $12.63 | $15.87 | 13,600 | — | — |
| 2019-06-20 | $12.30 | $15.46 | 800 | — | — |
| 2019-06-19 | $12.30 | $15.46 | 2,400 | — | — |
| 2019-06-18 | $12.45 | $15.64 | 24,200 | — | — |
| 2019-06-17 | $12.26 | $15.40 | 2,400 | — | — |
| 2019-06-14 | $12.30 | $15.45 | 16,400 | — | — |
| 2019-06-13 | $11.76 | $14.77 | 16,400 | — | — |
| 2019-06-12 | $11.75 | $14.77 | 14,800 | — | — |
| 2019-06-11 | $11.81 | $14.84 | 23,400 | — | — |
| 2019-06-10 | $11.85 | $14.89 | 17,200 | — | — |
| 2019-06-07 | $11.88 | $14.92 | 15,000 | — | — |
| 2019-06-06 | $11.89 | $14.94 | 9,400 | — | — |
| 2019-06-05 | $11.89 | $14.94 | 22,000 | — | — |
| 2019-06-04 | $12.07 | $15.16 | 28,800 | — | — |
| 2019-06-03 | $12.40 | $15.58 | 5,000 | — | — |
| 2019-05-31 | $12.49 | $15.70 | 10,800 | — | — |
| 2019-05-30 | $12.61 | $15.84 | 11,000 | — | — |
| 2019-05-29 | $12.84 | $16.13 | 600 | — | — |
| 2019-05-28 | $12.76 | $16.03 | 4,400 | — | — |
| 2019-05-24 | $12.72 | $15.98 | 17,000 | — | — |
| 2019-05-23 | $12.78 | $16.05 | 51,400 | — | — |
| 2019-05-22 | $12.84 | $16.13 | 2,800 | — | — |
| 2019-05-21 | $12.63 | $15.87 | 4,200 | — | — |
| 2019-05-20 | $12.75 | $16.02 | 3,400 | — | — |
| 2019-05-17 | $13.01 | $16.34 | 0 | — | — |
| 2019-05-16 | $13.01 | $16.34 | 5,400 | — | — |
| 2019-05-15 | $12.79 | $16.07 | 5,200 | — | — |
| 2019-05-14 | $12.86 | $16.15 | 5,400 | — | — |
| 2019-05-13 | $12.76 | $16.03 | 12,200 | — | — |
| 2019-05-10 | $12.79 | $16.07 | 8,200 | — | — |
| 2019-05-09 | $13.14 | $16.51 | 8,400 | — | — |
| 2019-05-08 | $13.12 | $16.48 | 1,600 | — | — |
| 2019-05-07 | $12.93 | $16.17 | 12,000 | — | — |
| 2019-05-06 | $13.13 | $16.42 | 3,400 | — | — |
| 2019-05-03 | $13.05 | $16.32 | 18,000 | — | — |
| 2019-05-02 | $12.78 | $15.98 | 18,600 | — | — |
| 2019-05-01 | $13.18 | $16.49 | 2,200 | — | — |
| 2019-04-30 | $13.24 | $16.56 | 14,600 | — | — |
| 2019-04-29 | $13.40 | $16.76 | 17,000 | — | — |
| 2019-04-26 | $12.67 | $15.84 | 1,800 | — | — |
| 2019-04-25 | $13.12 | $16.41 | 20,800 | — | — |
| 2019-04-24 | $12.81 | $16.02 | 12,800 | — | — |
| 2019-04-23 | $13.15 | $16.45 | 2,000 | — | — |
| 2019-04-22 | $13.02 | $16.29 | 14,000 | — | — |
| 2019-04-18 | $13.04 | $16.30 | 6,800 | — | — |
| 2019-04-17 | $13.05 | $16.32 | 20,400 | — | — |
| 2019-04-16 | $12.50 | $15.64 | 50,200 | — | — |
| 2019-04-15 | $12.28 | $15.35 | 5,600 | — | — |
| 2019-04-12 | $12.63 | $15.79 | 18,200 | — | — |
| 2019-04-11 | $12.65 | $15.82 | 31,400 | — | — |
| 2019-04-10 | $12.37 | $15.47 | 32,000 | — | — |
| 2019-04-09 | $12.78 | $15.98 | 20,800 | — | — |
| 2019-04-08 | $12.95 | $16.20 | 24,000 | — | — |
| 2019-04-05 | $13.00 | $16.26 | 52,800 | — | — |
| 2019-04-04 | $13.99 | $17.50 | 28,600 | — | — |
| 2019-04-03 | $13.41 | $16.77 | 8,800 | — | — |
| 2019-04-02 | $13.54 | $16.93 | 19,400 | — | — |
| 2019-04-01 | $13.50 | $16.89 | 16,400 | — | — |
| 2019-03-29 | $13.38 | $16.73 | 11,400 | — | — |
| 2019-03-28 | $12.97 | $16.22 | 33,400 | — | — |
| 2019-03-27 | $13.17 | $16.47 | 68,000 | — | — |
| 2019-03-26 | $13.29 | $16.62 | 13,200 | — | — |
| 2019-03-25 | $13.38 | $16.73 | 45,800 | — | — |
| 2019-03-22 | $14.63 | $18.29 | 21,800 | — | — |
| 2019-03-21 | $14.65 | $18.32 | 13,600 | — | — |
| 2019-03-20 | $14.50 | $18.14 | 29,400 | — | — |
| 2019-03-19 | $14.75 | $18.44 | 17,200 | — | — |
| 2019-03-18 | $14.60 | $18.26 | 31,400 | — | — |
| 2019-03-15 | $14.79 | $18.50 | 3,600 | — | — |
| 2019-03-14 | $15.38 | $19.23 | 10,600 | — | — |
| 2019-03-13 | $14.71 | $18.40 | 23,400 | — | — |
| 2019-03-12 | $14.70 | $18.38 | 12,400 | — | — |
| 2019-03-11 | $14.59 | $18.24 | 22,000 | — | — |
| 2019-03-08 | $14.84 | $18.56 | 29,200 | — | — |
| 2019-03-07 | $14.85 | $18.58 | 16,400 | — | — |
| 2019-03-06 | $15.11 | $18.90 | 9,400 | — | — |
| 2019-03-05 | $15.40 | $19.26 | 26,200 | — | — |
| 2019-03-04 | $15.25 | $19.08 | 28,600 | — | — |
| 2019-03-01 | $15.43 | $19.29 | 19,800 | — | — |
| 2019-02-28 | $15.55 | $19.45 | 18,800 | — | — |
| 2019-02-27 | $15.74 | $19.68 | 31,000 | — | — |
| 2019-02-26 | $15.75 | $19.70 | 27,800 | — | — |
| 2019-02-25 | $15.86 | $19.83 | 8,800 | — | — |
| 2019-02-22 | $15.80 | $19.76 | 3,200 | — | — |
| 2019-02-21 | $15.94 | $19.94 | 19,400 | — | — |
| 2019-02-20 | $15.26 | $19.08 | 21,000 | — | — |
| 2019-02-19 | $15.43 | $19.29 | 9,600 | — | — |
| 2019-02-15 | $15.25 | $19.08 | 31,200 | — | — |
| 2019-02-14 | $14.65 | $18.32 | 17,800 | — | — |
| 2019-02-13 | $14.54 | $18.19 | 15,600 | — | — |
| 2019-02-12 | $14.64 | $18.31 | 45,000 | — | — |
| 2019-02-11 | $14.63 | $18.29 | 1,800 | — | — |
| 2019-02-08 | $14.93 | $18.67 | 6,400 | — | — |
| 2019-02-07 | $14.98 | $18.73 | 16,200 | — | — |
| 2019-02-06 | $14.84 | $18.56 | 19,200 | — | — |
| 2019-02-05 | $14.74 | $18.44 | 27,200 | — | — |
| 2019-02-04 | $15.25 | $19.00 | 11,600 | — | — |
| 2019-02-01 | $15.33 | $19.09 | 38,400 | — | — |
| 2019-01-31 | $15.25 | $19.00 | 31,600 | — | — |
| 2019-01-30 | $15.52 | $19.34 | 16,000 | — | — |
| 2019-01-29 | $15.51 | $19.32 | 76,800 | — | — |
| 2019-01-28 | $15.11 | $18.82 | 3,000 | — | — |
| 2019-01-25 | $15.08 | $18.78 | 32,200 | — | — |
| 2019-01-24 | $15.15 | $18.88 | 6,200 | — | — |
| 2019-01-23 | $14.93 | $18.60 | 34,600 | — | — |
| 2019-01-22 | $15.04 | $18.74 | 11,400 | — | — |
| 2019-01-18 | $14.73 | $18.35 | 31,400 | — | — |
| 2019-01-17 | $13.85 | $17.26 | 8,400 | — | — |
| 2019-01-16 | $13.93 | $17.35 | 6,000 | — | — |
| 2019-01-15 | $13.88 | $17.29 | 14,400 | — | — |
| 2019-01-14 | $14.32 | $17.84 | 3,600 | — | — |
| 2019-01-11 | $13.79 | $17.18 | 57,200 | — | — |
| 2019-01-10 | $13.62 | $16.97 | 3,200 | — | — |
| 2019-01-09 | $13.50 | $16.82 | 15,800 | — | — |
| 2019-01-08 | $13.50 | $16.81 | 122,000 | — | — |
| 2019-01-07 | $14.75 | $18.38 | 63,000 | — | — |
| 2019-01-04 | $14.32 | $17.84 | 24,400 | — | — |
| 2019-01-03 | $14.10 | $17.57 | 4,600 | — | — |
| 2019-01-02 | $14.30 | $17.82 | 13,000 | — | — |