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
- 1996-08-15 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 | $14.92 | $14.92 | 223,075 | — | — |
| 2019-12-30 | $14.68 | $14.68 | 183,575 | — | — |
| 2019-12-27 | $14.80 | $14.80 | 191,350 | — | — |
| 2019-12-26 | $14.56 | $14.56 | 154,975 | — | — |
| 2019-12-24 | $14.52 | $14.52 | 68,625 | — | — |
| 2019-12-23 | $14.40 | $14.40 | 212,525 | — | — |
| 2019-12-20 | $14.12 | $14.12 | 448,050 | — | — |
| 2019-12-19 | $13.44 | $13.44 | 372,025 | — | — |
| 2019-12-18 | $13.24 | $13.24 | 225,600 | — | — |
| 2019-12-17 | $13.08 | $13.08 | 234,450 | — | — |
| 2019-12-16 | $13.12 | $13.12 | 141,425 | — | — |
| 2019-12-13 | $13.08 | $13.08 | 170,950 | — | — |
| 2019-12-12 | $13.20 | $13.20 | 244,825 | — | — |
| 2019-12-11 | $12.68 | $12.68 | 269,625 | — | — |
| 2019-12-10 | $12.28 | $12.28 | 196,725 | — | — |
| 2019-12-09 | $12.28 | $12.28 | 299,900 | — | — |
| 2019-12-06 | $12.56 | $12.56 | 350,850 | — | — |
| 2019-12-05 | $12.88 | $12.88 | 617,100 | — | — |
| 2019-12-04 | $12.28 | $12.28 | 570,925 | — | — |
| 2019-12-03 | $11.44 | $11.44 | 465,025 | — | — |
| 2019-12-02 | $11.80 | $11.80 | 528,100 | — | — |
| 2019-11-29 | $12.44 | $12.44 | 90,075 | — | — |
| 2019-11-27 | $12.40 | $12.40 | 248,100 | — | — |
| 2019-11-26 | $12.36 | $12.36 | 920,350 | — | — |
| 2019-11-25 | $13.20 | $13.20 | 223,875 | — | — |
| 2019-11-22 | $13.00 | $13.00 | 259,450 | — | — |
| 2019-11-21 | $13.40 | $13.40 | 133,850 | — | — |
| 2019-11-20 | $13.28 | $13.28 | 204,575 | — | — |
| 2019-11-19 | $13.60 | $13.60 | 199,875 | — | — |
| 2019-11-18 | $13.12 | $13.12 | 172,350 | — | — |
| 2019-11-15 | $13.40 | $13.40 | 160,575 | — | — |
| 2019-11-14 | $13.12 | $13.12 | 415,275 | — | — |
| 2019-11-13 | $13.20 | $13.20 | 410,800 | — | — |
| 2019-11-12 | $14.36 | $14.36 | 132,850 | — | — |
| 2019-11-11 | $14.12 | $14.12 | 151,600 | — | — |
| 2019-11-08 | $14.36 | $14.36 | 223,675 | — | — |
| 2019-11-07 | $14.64 | $14.64 | 247,375 | — | — |
| 2019-11-06 | $14.84 | $14.84 | 335,525 | — | — |
| 2019-11-05 | $15.00 | $15.00 | 212,850 | — | — |
| 2019-11-04 | $14.56 | $14.56 | 167,975 | — | — |
| 2019-11-01 | $14.48 | $14.48 | 235,050 | — | — |
| 2019-10-31 | $14.16 | $14.16 | 179,425 | — | — |
| 2019-10-30 | $14.40 | $14.40 | 134,075 | — | — |
| 2019-10-29 | $13.96 | $13.96 | 186,625 | — | — |
| 2019-10-28 | $14.28 | $14.28 | 110,225 | — | — |
| 2019-10-25 | $14.20 | $14.20 | 137,550 | — | — |
| 2019-10-24 | $13.92 | $13.92 | 112,925 | — | — |
| 2019-10-23 | $13.68 | $13.68 | 186,375 | — | — |
| 2019-10-22 | $14.24 | $14.24 | 118,900 | — | — |
| 2019-10-21 | $14.36 | $14.36 | 146,600 | — | — |
| 2019-10-18 | $14.56 | $14.56 | 167,050 | — | — |
| 2019-10-17 | $14.32 | $14.32 | 174,650 | — | — |
| 2019-10-16 | $13.84 | $13.84 | 124,300 | — | — |
| 2019-10-15 | $14.00 | $14.00 | 191,475 | — | — |
| 2019-10-14 | $13.56 | $13.56 | 98,975 | — | — |
| 2019-10-11 | $13.48 | $13.48 | 111,375 | — | — |
| 2019-10-10 | $13.36 | $13.36 | 112,225 | — | — |
| 2019-10-09 | $13.28 | $13.28 | 116,750 | — | — |
| 2019-10-08 | $13.00 | $13.00 | 133,125 | — | — |
| 2019-10-07 | $13.20 | $13.20 | 208,125 | — | — |
| 2019-10-04 | $12.72 | $12.72 | 189,400 | — | — |
| 2019-10-03 | $12.32 | $12.32 | 186,250 | — | — |
| 2019-10-02 | $12.20 | $12.20 | 254,375 | — | — |
| 2019-10-01 | $12.04 | $12.04 | 276,475 | — | — |
| 2019-09-30 | $12.80 | $12.80 | 232,450 | — | — |
| 2019-09-27 | $13.08 | $13.08 | 285,150 | — | — |
| 2019-09-26 | $13.80 | $13.80 | 381,000 | — | — |
| 2019-09-25 | $14.08 | $14.08 | 212,200 | — | — |
| 2019-09-24 | $14.16 | $14.16 | 351,475 | — | — |
| 2019-09-23 | $14.56 | $14.56 | 298,850 | — | — |
| 2019-09-20 | $15.00 | $15.00 | 556,450 | — | — |
| 2019-09-19 | $14.72 | $14.72 | 758,250 | — | — |
| 2019-09-18 | $14.56 | $14.56 | 1,300,650 | — | — |
| 2019-09-17 | $13.92 | $13.92 | 244,075 | — | — |
| 2019-09-16 | $14.04 | $14.04 | 266,775 | — | — |
| 2019-09-13 | $14.12 | $14.12 | 471,125 | — | — |
| 2019-09-12 | $13.64 | $13.64 | 895,575 | — | — |
| 2019-09-11 | $13.24 | $13.24 | 348,750 | — | — |
| 2019-09-10 | $12.88 | $12.88 | 338,150 | — | — |
| 2019-09-09 | $13.76 | $13.76 | 124,400 | — | — |
| 2019-09-06 | $13.88 | $13.88 | 125,850 | — | — |
| 2019-09-05 | $14.00 | $14.00 | 292,325 | — | — |
| 2019-09-04 | $13.36 | $13.36 | 230,400 | — | — |
| 2019-09-03 | $13.96 | $13.96 | 269,850 | — | — |
| 2019-08-30 | $14.00 | $14.00 | 240,450 | — | — |
| 2019-08-29 | $13.80 | $13.80 | 232,475 | — | — |
| 2019-08-28 | $13.48 | $13.48 | 162,750 | — | — |
| 2019-08-27 | $13.24 | $13.24 | 242,975 | — | — |
| 2019-08-26 | $13.60 | $13.60 | 249,975 | — | — |
| 2019-08-23 | $13.24 | $13.24 | 331,250 | — | — |
| 2019-08-22 | $13.28 | $13.28 | 200,425 | — | — |
| 2019-08-21 | $13.00 | $13.00 | 263,450 | — | — |
| 2019-08-20 | $12.40 | $12.40 | 152,200 | — | — |
| 2019-08-19 | $12.28 | $12.28 | 137,350 | — | — |
| 2019-08-16 | $12.04 | $12.04 | 121,200 | — | — |
| 2019-08-15 | $11.80 | $11.80 | 258,050 | — | — |
| 2019-08-14 | $11.72 | $11.72 | 147,575 | — | — |
| 2019-08-13 | $12.32 | $12.32 | 204,175 | — | — |
| 2019-08-12 | $12.24 | $12.24 | 297,450 | — | — |
| 2019-08-09 | $11.68 | $11.68 | 134,500 | — | — |
| 2019-08-08 | $11.84 | $11.84 | 589,075 | — | — |
| 2019-08-07 | $11.08 | $11.08 | 76,950 | — | — |
| 2019-08-06 | $10.68 | $10.68 | 138,375 | — | — |
| 2019-08-05 | $10.92 | $10.92 | 250,650 | — | — |
| 2019-08-02 | $11.16 | $11.16 | 344,225 | — | — |
| 2019-08-01 | $11.36 | $11.36 | 251,475 | — | — |
| 2019-07-31 | $11.32 | $11.32 | 210,825 | — | — |
| 2019-07-30 | $11.52 | $11.52 | 287,400 | — | — |
| 2019-07-29 | $11.04 | $11.04 | 83,100 | — | — |
| 2019-07-26 | $11.16 | $11.16 | 118,225 | — | — |
| 2019-07-25 | $11.00 | $11.00 | 182,350 | — | — |
| 2019-07-24 | $11.44 | $11.44 | 119,400 | — | — |
| 2019-07-23 | $11.52 | $11.52 | 138,075 | — | — |
| 2019-07-22 | $11.48 | $11.48 | 208,450 | — | — |
| 2019-07-19 | $11.40 | $11.40 | 252,200 | — | — |
| 2019-07-18 | $11.12 | $11.12 | 133,550 | — | — |
| 2019-07-17 | $11.56 | $11.56 | 185,375 | — | — |
| 2019-07-16 | $11.48 | $11.48 | 622,625 | — | — |
| 2019-07-15 | $11.04 | $11.04 | 1,027,125 | — | — |
| 2019-07-12 | $10.40 | $10.40 | 199,550 | — | — |
| 2019-07-11 | $10.04 | $10.04 | 173,750 | — | — |
| 2019-07-10 | $10.00 | $10.00 | 224,650 | — | — |
| 2019-07-09 | $10.40 | $10.40 | 160,500 | — | — |
| 2019-07-08 | $10.56 | $10.56 | 172,200 | — | — |
| 2019-07-05 | $10.44 | $10.44 | 206,600 | — | — |
| 2019-07-03 | $10.00 | $10.00 | 67,050 | — | — |
| 2019-07-02 | $10.00 | $10.00 | 106,350 | — | — |
| 2019-07-01 | $10.00 | $10.00 | 270,975 | — | — |
| 2019-06-28 | $10.40 | $10.40 | 446,700 | — | — |
| 2019-06-27 | $9.80 | $9.80 | 304,275 | — | — |
| 2019-06-26 | $9.16 | $9.16 | 62,650 | — | — |
| 2019-06-25 | $9.20 | $9.20 | 64,650 | — | — |
| 2019-06-24 | $9.16 | $9.16 | 204,425 | — | — |
| 2019-06-21 | $9.24 | $9.24 | 349,325 | — | — |
| 2019-06-20 | $9.32 | $9.32 | 162,625 | — | — |
| 2019-06-19 | $9.28 | $9.28 | 86,025 | — | — |
| 2019-06-18 | $9.24 | $9.24 | 153,425 | — | — |
| 2019-06-17 | $9.36 | $9.36 | 503,950 | — | — |
| 2019-06-14 | $8.88 | $8.88 | 144,050 | — | — |
| 2019-06-13 | $8.80 | $8.80 | 188,575 | — | — |
| 2019-06-12 | $8.52 | $8.52 | 148,100 | — | — |
| 2019-06-11 | $8.72 | $8.72 | 114,425 | — | — |
| 2019-06-10 | $8.76 | $8.76 | 84,875 | — | — |
| 2019-06-07 | $8.64 | $8.64 | 73,500 | — | — |
| 2019-06-06 | $8.64 | $8.64 | 255,350 | — | — |
| 2019-06-05 | $8.80 | $8.80 | 248,050 | — | — |
| 2019-06-04 | $8.56 | $8.56 | 170,750 | — | — |
| 2019-06-03 | $7.96 | $7.96 | 274,850 | — | — |
| 2019-05-31 | $8.28 | $8.28 | 188,750 | — | — |
| 2019-05-30 | $8.12 | $8.12 | 124,325 | — | — |
| 2019-05-29 | $7.80 | $7.80 | 163,250 | — | — |
| 2019-05-28 | $8.00 | $8.00 | 248,925 | — | — |
| 2019-05-24 | $8.20 | $8.20 | 90,075 | — | — |
| 2019-05-23 | $8.12 | $8.12 | 178,450 | — | — |
| 2019-05-22 | $8.68 | $8.68 | 186,400 | — | — |
| 2019-05-21 | $8.92 | $8.92 | 278,925 | — | — |
| 2019-05-20 | $8.56 | $8.56 | 139,375 | — | — |
| 2019-05-17 | $8.44 | $8.44 | 251,800 | — | — |
| 2019-05-16 | $8.24 | $8.24 | 272,900 | — | — |
| 2019-05-15 | $8.32 | $8.32 | 555,150 | — | — |
| 2019-05-14 | $7.96 | $7.96 | 184,600 | — | — |
| 2019-05-13 | $7.60 | $7.60 | 118,800 | — | — |
| 2019-05-10 | $8.00 | $8.00 | 118,500 | — | — |
| 2019-05-09 | $8.12 | $8.12 | 130,225 | — | — |
| 2019-05-08 | $8.24 | $8.24 | 194,550 | — | — |
| 2019-05-07 | $8.04 | $8.04 | 215,625 | — | — |
| 2019-05-06 | $8.12 | $8.12 | 208,475 | — | — |
| 2019-05-03 | $7.92 | $7.92 | 318,375 | — | — |
| 2019-05-02 | $7.72 | $7.72 | 197,050 | — | — |
| 2019-05-01 | $7.64 | $7.64 | 302,200 | — | — |
| 2019-04-30 | $7.68 | $7.68 | 426,075 | — | — |
| 2019-04-29 | $7.80 | $7.80 | 237,025 | — | — |
| 2019-04-26 | $8.04 | $8.04 | 403,075 | — | — |
| 2019-04-25 | $7.68 | $7.68 | 388,275 | — | — |
| 2019-04-24 | $7.40 | $7.40 | 294,950 | — | — |
| 2019-04-23 | $7.32 | $7.32 | 858,625 | — | — |
| 2019-04-22 | $6.44 | $6.44 | 500,525 | — | — |
| 2019-04-18 | $6.84 | $6.84 | 309,775 | — | — |
| 2019-04-17 | $6.88 | $6.88 | 393,700 | — | — |
| 2019-04-16 | $7.08 | $7.08 | 387,175 | — | — |
| 2019-04-15 | $7.28 | $7.28 | 614,975 | — | — |
| 2019-04-12 | $6.92 | $6.92 | 617,200 | — | — |
| 2019-04-11 | $7.28 | $7.28 | 140,750 | — | — |
| 2019-04-10 | $7.36 | $7.36 | 270,600 | — | — |
| 2019-04-09 | $7.32 | $7.32 | 445,000 | — | — |
| 2019-04-08 | $7.72 | $7.72 | 199,725 | — | — |
| 2019-04-05 | $7.88 | $7.88 | 311,125 | — | — |
| 2019-04-04 | $7.60 | $7.60 | 245,825 | — | — |
| 2019-04-03 | $7.68 | $7.68 | 213,275 | — | — |
| 2019-04-02 | $7.96 | $7.96 | 621,100 | — | — |
| 2019-04-01 | $7.80 | $7.80 | 449,150 | — | — |
| 2019-03-29 | $8.00 | $8.00 | 1,040,075 | — | — |
| 2019-03-28 | $7.24 | $7.24 | 352,200 | — | — |
| 2019-03-27 | $7.40 | $7.40 | 373,250 | — | — |
| 2019-03-26 | $7.76 | $7.76 | 501,850 | — | — |
| 2019-03-25 | $8.40 | $8.40 | 770,425 | — | — |
| 2019-03-22 | $7.60 | $7.60 | 1,051,575 | — | — |
| 2019-03-21 | $8.32 | $8.32 | 579,850 | — | — |
| 2019-03-20 | $8.56 | $8.56 | 845,050 | — | — |
| 2019-03-19 | $9.64 | $9.64 | 627,950 | — | — |
| 2019-03-18 | $9.36 | $9.36 | 1,846,800 | — | — |
| 2019-03-15 | $11.12 | $11.12 | 3,871,925 | — | — |
| 2019-03-14 | $13.96 | $13.96 | 340,525 | — | — |
| 2019-03-13 | $14.32 | $14.32 | 276,950 | — | — |
| 2019-03-12 | $13.68 | $13.68 | 223,475 | — | — |
| 2019-03-11 | $12.96 | $12.96 | 159,825 | — | — |
| 2019-03-08 | $13.04 | $13.04 | 114,625 | — | — |
| 2019-03-07 | $12.72 | $12.72 | 114,400 | — | — |
| 2019-03-06 | $12.84 | $12.84 | 224,400 | — | — |
| 2019-03-05 | $12.88 | $12.88 | 152,250 | — | — |
| 2019-03-04 | $12.92 | $12.92 | 148,800 | — | — |
| 2019-03-01 | $13.16 | $13.16 | 178,325 | — | — |
| 2019-02-28 | $13.00 | $13.00 | 128,775 | — | — |
| 2019-02-27 | $12.92 | $12.92 | 128,075 | — | — |
| 2019-02-26 | $12.92 | $12.92 | 201,950 | — | — |
| 2019-02-25 | $13.32 | $13.32 | 157,175 | — | — |
| 2019-02-22 | $13.76 | $13.76 | 115,950 | — | — |
| 2019-02-21 | $14.12 | $14.12 | 87,575 | — | — |
| 2019-02-20 | $14.40 | $14.40 | 96,725 | — | — |
| 2019-02-19 | $14.72 | $14.72 | 113,775 | — | — |
| 2019-02-15 | $14.44 | $14.44 | 102,000 | — | — |
| 2019-02-14 | $14.36 | $14.36 | 83,875 | — | — |
| 2019-02-13 | $14.20 | $14.20 | 143,375 | — | — |
| 2019-02-12 | $14.56 | $14.56 | 95,400 | — | — |
| 2019-02-11 | $14.32 | $14.32 | 137,625 | — | — |
| 2019-02-08 | $14.36 | $14.36 | 258,500 | — | — |
| 2019-02-07 | $14.80 | $14.80 | 77,725 | — | — |
| 2019-02-06 | $14.92 | $14.92 | 103,325 | — | — |
| 2019-02-05 | $15.12 | $15.12 | 130,975 | — | — |
| 2019-02-04 | $14.80 | $14.80 | 130,025 | — | — |
| 2019-02-01 | $14.40 | $14.40 | 83,300 | — | — |
| 2019-01-31 | $14.52 | $14.52 | 113,500 | — | — |
| 2019-01-30 | $14.36 | $14.36 | 111,125 | — | — |
| 2019-01-29 | $14.16 | $14.16 | 65,050 | — | — |
| 2019-01-28 | $14.28 | $14.28 | 100,325 | — | — |
| 2019-01-25 | $14.60 | $14.60 | 64,575 | — | — |
| 2019-01-24 | $14.76 | $14.76 | 173,725 | — | — |
| 2019-01-23 | $14.96 | $14.96 | 113,450 | — | — |
| 2019-01-22 | $14.36 | $14.36 | 130,300 | — | — |
| 2019-01-18 | $14.76 | $14.76 | 129,775 | — | — |
| 2019-01-17 | $15.04 | $15.04 | 93,475 | — | — |
| 2019-01-16 | $14.76 | $14.76 | 138,575 | — | — |
| 2019-01-15 | $14.84 | $14.84 | 158,525 | — | — |
| 2019-01-14 | $15.24 | $15.24 | 362,100 | — | — |
| 2019-01-11 | $15.40 | $15.40 | 288,050 | — | — |
| 2019-01-10 | $15.44 | $15.44 | 235,875 | — | — |
| 2019-01-09 | $15.96 | $15.96 | 401,125 | — | — |
| 2019-01-08 | $14.96 | $14.96 | 260,450 | — | — |
| 2019-01-07 | $13.92 | $13.92 | 131,950 | — | — |
| 2019-01-04 | $13.68 | $13.68 | 146,500 | — | — |
| 2019-01-03 | $13.16 | $13.16 | 167,125 | — | — |
| 2019-01-02 | $13.80 | $13.80 | 189,250 | — | — |