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
- 2013-10-08 to 2026-08-27
- 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 | $13.86 | $15.98 | 5,100 | — | — |
| 2019-12-30 | $13.70 | $15.80 | 4,600 | — | — |
| 2019-12-27 | $13.69 | $15.78 | 3,500 | — | — |
| 2019-12-26 | $13.66 | $15.75 | 0 | — | — |
| 2019-12-24 | $13.66 | $15.75 | 7,200 | — | — |
| 2019-12-23 | $13.67 | $15.76 | 300 | — | — |
| 2019-12-20 | $13.71 | $15.81 | 0 | — | — |
| 2019-12-19 | $13.71 | $15.69 | 500 | — | — |
| 2019-12-18 | $13.73 | $15.71 | 200 | — | — |
| 2019-12-17 | $13.62 | $15.58 | 1,300 | — | — |
| 2019-12-16 | $13.63 | $15.59 | 33,600 | — | — |
| 2019-12-13 | $13.52 | $15.47 | 4,200 | — | — |
| 2019-12-12 | $13.65 | $15.62 | 600 | — | — |
| 2019-12-11 | $13.80 | $15.79 | 5,900 | — | — |
| 2019-12-10 | $13.94 | $15.95 | 8,000 | — | — |
| 2019-12-09 | $13.90 | $15.90 | 0 | — | — |
| 2019-12-06 | $13.90 | $15.90 | 4,300 | — | — |
| 2019-12-05 | $13.92 | $15.93 | 0 | — | — |
| 2019-12-04 | $13.92 | $15.93 | 1,500 | — | — |
| 2019-12-03 | $13.70 | $15.67 | 200 | — | — |
| 2019-12-02 | $13.83 | $15.82 | 1,700 | — | — |
| 2019-11-29 | $13.90 | $15.90 | 600 | — | — |
| 2019-11-27 | $13.83 | $15.82 | 900 | — | — |
| 2019-11-26 | $13.69 | $15.66 | 300 | — | — |
| 2019-11-25 | $13.61 | $15.57 | 400 | — | — |
| 2019-11-22 | $13.73 | $15.71 | 16,300 | — | — |
| 2019-11-21 | $13.75 | $15.73 | 3,200 | — | — |
| 2019-11-20 | $13.74 | $15.72 | 6,900 | — | — |
| 2019-11-19 | $14.08 | $16.11 | 200 | — | — |
| 2019-11-18 | $14.27 | $16.33 | 100 | — | — |
| 2019-11-15 | $14.26 | $16.32 | 300 | — | — |
| 2019-11-14 | $14.44 | $16.52 | 0 | — | — |
| 2019-11-13 | $14.44 | $16.52 | 0 | — | — |
| 2019-11-12 | $14.44 | $16.52 | 0 | — | — |
| 2019-11-11 | $14.44 | $16.52 | 400 | — | — |
| 2019-11-08 | $14.38 | $16.45 | 2,700 | — | — |
| 2019-11-07 | $14.65 | $16.76 | 0 | — | — |
| 2019-11-06 | $14.65 | $16.76 | 10,900 | — | — |
| 2019-11-05 | $14.63 | $16.74 | 8,400 | — | — |
| 2019-11-04 | $14.66 | $16.77 | 1,500 | — | — |
| 2019-11-01 | $14.40 | $16.48 | 0 | — | — |
| 2019-10-31 | $14.40 | $16.48 | 1,100 | — | — |
| 2019-10-30 | $14.49 | $16.58 | 400 | — | — |
| 2019-10-29 | $14.26 | $16.32 | 1,500 | — | — |
| 2019-10-28 | $14.21 | $16.26 | 1,000 | — | — |
| 2019-10-25 | $14.48 | $16.57 | 4,200 | — | — |
| 2019-10-24 | $14.42 | $16.50 | 4,500 | — | — |
| 2019-10-23 | $14.32 | $16.38 | 6,200 | — | — |
| 2019-10-22 | $14.25 | $16.30 | 4,400 | — | — |
| 2019-10-21 | $13.87 | $15.87 | 0 | — | — |
| 2019-10-18 | $13.87 | $15.87 | 0 | — | — |
| 2019-10-17 | $13.87 | $15.87 | 0 | — | — |
| 2019-10-16 | $13.87 | $15.87 | 8,400 | — | — |
| 2019-10-15 | $13.62 | $15.58 | 7,900 | — | — |
| 2019-10-14 | $13.74 | $15.72 | 0 | — | — |
| 2019-10-11 | $13.74 | $15.72 | 10,500 | — | — |
| 2019-10-10 | $13.54 | $15.49 | 100 | — | — |
| 2019-10-09 | $13.67 | $15.64 | 1,000 | — | — |
| 2019-10-08 | $13.73 | $15.71 | 0 | — | — |
| 2019-10-07 | $13.73 | $15.71 | 12,000 | — | — |
| 2019-10-04 | $13.91 | $15.92 | 0 | — | — |
| 2019-10-03 | $13.91 | $15.92 | 0 | — | — |
| 2019-10-02 | $13.91 | $15.92 | 0 | — | — |
| 2019-10-01 | $13.91 | $15.92 | 3,200 | — | — |
| 2019-09-30 | $14.09 | $16.12 | 0 | — | — |
| 2019-09-27 | $14.09 | $16.12 | 400 | — | — |
| 2019-09-26 | $14.10 | $16.13 | 200 | — | — |
| 2019-09-25 | $13.95 | $15.96 | 0 | — | — |
| 2019-09-24 | $13.95 | $15.96 | 0 | — | — |
| 2019-09-23 | $13.95 | $15.96 | 7,300 | — | — |
| 2019-09-20 | $13.92 | $15.93 | 20,400 | — | — |
| 2019-09-19 | $13.85 | $15.85 | 0 | — | — |
| 2019-09-18 | $13.85 | $15.85 | 0 | — | — |
| 2019-09-17 | $13.85 | $15.85 | 2,000 | — | — |
| 2019-09-16 | $14.20 | $16.25 | 800 | — | — |
| 2019-09-13 | $14.64 | $16.75 | 0 | — | — |
| 2019-09-12 | $14.64 | $16.63 | 7,100 | — | — |
| 2019-09-11 | $14.86 | $16.88 | 3,700 | — | — |
| 2019-09-10 | $14.57 | $16.55 | 7,900 | — | — |
| 2019-09-09 | $14.20 | $16.13 | 1,300 | — | — |
| 2019-09-06 | $14.01 | $15.91 | 8,700 | — | — |
| 2019-09-05 | $14.02 | $15.93 | 1,600 | — | — |
| 2019-09-04 | $13.83 | $15.71 | 0 | — | — |
| 2019-09-03 | $13.83 | $15.71 | 0 | — | — |
| 2019-08-30 | $13.83 | $15.71 | 0 | — | — |
| 2019-08-29 | $13.83 | $15.71 | 1,000 | — | — |
| 2019-08-28 | $13.53 | $15.37 | 400 | — | — |
| 2019-08-27 | $13.50 | $15.34 | 1,700 | — | — |
| 2019-08-26 | $13.44 | $15.27 | 0 | — | — |
| 2019-08-23 | $13.44 | $15.27 | 200 | — | — |
| 2019-08-22 | $13.38 | $15.20 | 1,200 | — | — |
| 2019-08-21 | $13.40 | $15.22 | 4,000 | — | — |
| 2019-08-20 | $13.40 | $15.22 | 0 | — | — |
| 2019-08-19 | $13.40 | $15.22 | 500 | — | — |
| 2019-08-16 | $13.06 | $14.84 | 0 | — | — |
| 2019-08-15 | $13.06 | $14.84 | 400 | — | — |
| 2019-08-14 | $13.12 | $14.90 | 200 | — | — |
| 2019-08-13 | $13.12 | $14.90 | 100 | — | — |
| 2019-08-12 | $13.12 | $14.90 | 100 | — | — |
| 2019-08-09 | $13.12 | $14.90 | 100 | — | — |
| 2019-08-08 | $13.12 | $14.90 | 100 | — | — |
| 2019-08-07 | $13.12 | $14.90 | 2,900 | — | — |
| 2019-08-06 | $13.10 | $14.88 | 1,800 | — | — |
| 2019-08-05 | $13.10 | $14.88 | 1,800 | — | — |
| 2019-08-02 | $13.97 | $15.87 | 100 | — | — |
| 2019-08-01 | $13.97 | $15.87 | 300 | — | — |
| 2019-07-31 | $13.97 | $15.87 | 400 | — | — |
| 2019-07-30 | $14.02 | $15.93 | 800 | — | — |
| 2019-07-29 | $14.11 | $16.03 | 2,400 | — | — |
| 2019-07-26 | $14.24 | $16.18 | 1,100 | — | — |
| 2019-07-25 | $14.20 | $16.13 | 100 | — | — |
| 2019-07-24 | $14.57 | $16.55 | 500 | — | — |
| 2019-07-23 | $14.50 | $16.47 | 200 | — | — |
| 2019-07-22 | $14.50 | $16.47 | 500 | — | — |
| 2019-07-19 | $14.53 | $16.51 | 2,100 | — | — |
| 2019-07-18 | $14.56 | $16.54 | 8,700 | — | — |
| 2019-07-17 | $14.62 | $16.61 | 500 | — | — |
| 2019-07-16 | $14.71 | $16.71 | 2,100 | — | — |
| 2019-07-15 | $14.83 | $16.85 | 7,100 | — | — |
| 2019-07-12 | $15.24 | $17.31 | 0 | — | — |
| 2019-07-11 | $15.24 | $17.31 | 0 | — | — |
| 2019-07-10 | $15.24 | $17.31 | 2,200 | — | — |
| 2019-07-09 | $15.12 | $17.18 | 6,900 | — | — |
| 2019-07-08 | $15.20 | $17.27 | 4,000 | — | — |
| 2019-07-05 | $15.12 | $17.18 | 4,800 | — | — |
| 2019-07-03 | $14.91 | $16.94 | 0 | — | — |
| 2019-07-02 | $14.91 | $16.94 | 2,000 | — | — |
| 2019-07-01 | $14.83 | $16.85 | 10,400 | — | — |
| 2019-06-28 | $14.49 | $16.46 | 1,900 | — | — |
| 2019-06-27 | $14.44 | $16.40 | 2,000 | — | — |
| 2019-06-26 | $15.48 | $17.58 | 100 | — | — |
| 2019-06-25 | $15.48 | $17.58 | 0 | — | — |
| 2019-06-24 | $15.48 | $17.58 | 0 | — | — |
| 2019-06-21 | $15.48 | $17.58 | 700 | — | — |
| 2019-06-20 | $15.64 | $17.77 | 3,900 | — | — |
| 2019-06-19 | $15.81 | $17.96 | 7,600 | — | — |
| 2019-06-18 | $15.50 | $17.61 | 2,000 | — | — |
| 2019-06-17 | $15.13 | $17.19 | 0 | — | — |
| 2019-06-14 | $15.13 | $17.19 | 10,000 | — | — |
| 2019-06-13 | $15.23 | $17.30 | 0 | — | — |
| 2019-06-12 | $15.23 | $17.18 | 500 | — | — |
| 2019-06-11 | $15.13 | $17.07 | 18,800 | — | — |
| 2019-06-10 | $15.31 | $17.27 | 1,000 | — | — |
| 2019-06-07 | $15.36 | $17.33 | 1,100 | — | — |
| 2019-06-06 | $15.47 | $17.45 | 900 | — | — |
| 2019-06-05 | $15.50 | $17.49 | 100 | — | — |
| 2019-06-04 | $15.27 | $17.23 | 200 | — | — |
| 2019-06-03 | $15.27 | $17.23 | 1,400 | — | — |
| 2019-05-31 | $15.23 | $17.18 | 100 | — | — |
| 2019-05-30 | $15.22 | $17.17 | 600 | — | — |
| 2019-05-29 | $15.46 | $17.44 | 2,300 | — | — |
| 2019-05-28 | $15.74 | $17.76 | 800 | — | — |
| 2019-05-24 | $15.64 | $17.64 | 500 | — | — |
| 2019-05-23 | $15.57 | $17.56 | 0 | — | — |
| 2019-05-22 | $15.57 | $17.56 | 0 | — | — |
| 2019-05-21 | $15.57 | $17.56 | 100 | — | — |
| 2019-05-20 | $15.57 | $17.56 | 800 | — | — |
| 2019-05-17 | $15.63 | $17.63 | 102,000 | — | — |
| 2019-05-16 | $15.60 | $17.60 | 2,600 | — | — |
| 2019-05-15 | $15.44 | $17.42 | 3,700 | — | — |
| 2019-05-14 | $15.24 | $17.19 | 100 | — | — |
| 2019-05-13 | $15.24 | $17.19 | 300 | — | — |
| 2019-05-10 | $15.68 | $17.69 | 0 | — | — |
| 2019-05-09 | $15.68 | $17.69 | 0 | — | — |
| 2019-05-08 | $15.68 | $17.69 | 0 | — | — |
| 2019-05-07 | $15.68 | $17.69 | 0 | — | — |
| 2019-05-06 | $15.68 | $17.69 | 2,700 | — | — |
| 2019-05-03 | $15.50 | $17.49 | 3,100 | — | — |
| 2019-05-02 | $15.41 | $17.38 | 3,100 | — | — |
| 2019-05-01 | $15.51 | $17.50 | 12,000 | — | — |
| 2019-04-30 | $15.39 | $17.36 | 4,100 | — | — |
| 2019-04-29 | $15.44 | $17.42 | 400 | — | — |
| 2019-04-26 | $15.45 | $17.43 | 1,200 | — | — |
| 2019-04-25 | $15.37 | $17.34 | 500 | — | — |
| 2019-04-24 | $15.26 | $17.21 | 1,600 | — | — |
| 2019-04-23 | $14.92 | $16.83 | 0 | — | — |
| 2019-04-22 | $14.92 | $16.83 | 1,400 | — | — |
| 2019-04-18 | $15.07 | $17.00 | 200 | — | — |
| 2019-04-17 | $15.69 | $17.70 | 100 | — | — |
| 2019-04-16 | $15.69 | $17.70 | 100 | — | — |
| 2019-04-15 | $15.69 | $17.70 | 300 | — | — |
| 2019-04-12 | $15.70 | $17.71 | 0 | — | — |
| 2019-04-11 | $15.70 | $17.71 | 0 | — | — |
| 2019-04-10 | $15.70 | $17.71 | 200 | — | — |
| 2019-04-09 | $15.70 | $17.71 | 100 | — | — |
| 2019-04-08 | $15.72 | $17.73 | 100 | — | — |
| 2019-04-05 | $15.72 | $17.73 | 1,000 | — | — |
| 2019-04-04 | $15.80 | $17.82 | 0 | — | — |
| 2019-04-03 | $15.80 | $17.82 | 12,000 | — | — |
| 2019-04-02 | $15.69 | $17.70 | 0 | — | — |
| 2019-04-01 | $15.69 | $17.70 | 4,100 | — | — |
| 2019-03-29 | $15.78 | $17.80 | 300 | — | — |
| 2019-03-28 | $15.73 | $17.75 | 4,800 | — | — |
| 2019-03-27 | $15.68 | $17.69 | 700 | — | — |
| 2019-03-26 | $15.82 | $17.85 | 0 | — | — |
| 2019-03-25 | $15.82 | $17.85 | 0 | — | — |
| 2019-03-22 | $15.82 | $17.85 | 8,700 | — | — |
| 2019-03-21 | $15.92 | $17.96 | 4,900 | — | — |
| 2019-03-20 | $15.68 | $17.69 | 10,300 | — | — |
| 2019-03-19 | $16.00 | $18.05 | 100 | — | — |
| 2019-03-18 | $16.00 | $18.05 | 800 | — | — |
| 2019-03-15 | $15.97 | $18.02 | 100 | — | — |
| 2019-03-14 | $15.97 | $18.02 | 100 | — | — |
| 2019-03-13 | $15.88 | $17.80 | 0 | — | — |
| 2019-03-12 | $15.88 | $17.80 | 5,000 | — | — |
| 2019-03-11 | $15.69 | $17.58 | 8,200 | — | — |
| 2019-03-08 | $15.90 | $17.82 | 100 | — | — |
| 2019-03-07 | $15.90 | $17.82 | 20,400 | — | — |
| 2019-03-06 | $15.56 | $17.44 | 5,300 | — | — |
| 2019-03-05 | $15.67 | $17.56 | 5,200 | — | — |
| 2019-03-04 | $15.44 | $17.30 | 3,100 | — | — |
| 2019-03-01 | $15.00 | $16.81 | 10,300 | — | — |
| 2019-02-28 | $15.12 | $16.94 | 5,400 | — | — |
| 2019-02-27 | $15.49 | $17.36 | 0 | — | — |
| 2019-02-26 | $15.49 | $17.36 | 0 | — | — |
| 2019-02-25 | $15.49 | $17.36 | 1,200 | — | — |
| 2019-02-22 | $15.53 | $17.40 | 100 | — | — |
| 2019-02-21 | $15.53 | $17.40 | 0 | — | — |
| 2019-02-20 | $15.53 | $17.40 | 100 | — | — |
| 2019-02-19 | $15.53 | $17.40 | 1,800 | — | — |
| 2019-02-15 | $15.49 | $17.36 | 100 | — | — |
| 2019-02-14 | $15.49 | $17.36 | 0 | — | — |
| 2019-02-13 | $15.49 | $17.36 | 0 | — | — |
| 2019-02-12 | $15.49 | $17.36 | 2,700 | — | — |
| 2019-02-11 | $15.47 | $17.34 | 800 | — | — |
| 2019-02-08 | $15.35 | $17.20 | 100 | — | — |
| 2019-02-07 | $15.35 | $17.20 | 300 | — | — |
| 2019-02-06 | $15.35 | $17.20 | 3,200 | — | — |
| 2019-02-05 | $15.21 | $17.05 | 100 | — | — |
| 2019-02-04 | $15.21 | $17.05 | 800 | — | — |
| 2019-02-01 | $15.13 | $16.96 | 400 | — | — |
| 2019-01-31 | $15.26 | $17.10 | 1,200 | — | — |
| 2019-01-30 | $15.43 | $17.29 | 13,200 | — | — |
| 2019-01-29 | $15.13 | $16.96 | 500 | — | — |
| 2019-01-28 | $14.85 | $16.64 | 8,200 | — | — |
| 2019-01-25 | $14.70 | $16.47 | 6,800 | — | — |
| 2019-01-24 | $14.65 | $16.42 | 100 | — | — |
| 2019-01-23 | $14.65 | $16.42 | 0 | — | — |
| 2019-01-22 | $14.65 | $16.42 | 3,900 | — | — |
| 2019-01-18 | $14.78 | $16.56 | 13,000 | — | — |
| 2019-01-17 | $14.72 | $16.50 | 800 | — | — |
| 2019-01-16 | $14.80 | $16.59 | 100 | — | — |
| 2019-01-15 | $14.62 | $16.38 | 0 | — | — |
| 2019-01-14 | $14.62 | $16.38 | 6,200 | — | — |
| 2019-01-11 | $14.83 | $16.62 | 7,800 | — | — |
| 2019-01-10 | $14.70 | $16.47 | 0 | — | — |
| 2019-01-09 | $14.70 | $16.47 | 300 | — | — |
| 2019-01-08 | $14.73 | $16.51 | 2,300 | — | — |
| 2019-01-07 | $14.27 | $15.99 | 5,500 | — | — |
| 2019-01-04 | $13.99 | $15.68 | 0 | — | — |
| 2019-01-03 | $13.99 | $15.68 | 1,500 | — | — |
| 2019-01-02 | $13.75 | $15.41 | 400 | — | — |