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
- 1986-09-10 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 | $14.43 | $17.30 | 59,200 | — | — |
| 2019-12-30 | $14.04 | $16.83 | 49,200 | — | — |
| 2019-12-27 | $14.27 | $17.10 | 36,000 | — | — |
| 2019-12-26 | $14.33 | $17.18 | 40,800 | — | — |
| 2019-12-24 | $14.18 | $17.00 | 12,800 | — | — |
| 2019-12-23 | $14.13 | $16.94 | 75,200 | — | — |
| 2019-12-20 | $14.31 | $17.16 | 86,800 | — | — |
| 2019-12-19 | $14.45 | $17.33 | 83,600 | — | — |
| 2019-12-18 | $15.78 | $18.91 | 76,000 | — | — |
| 2019-12-17 | $15.71 | $18.83 | 37,200 | — | — |
| 2019-12-16 | $16.04 | $19.23 | 37,600 | — | — |
| 2019-12-13 | $16.00 | $19.18 | 85,600 | — | — |
| 2019-12-12 | $15.43 | $18.50 | 44,400 | — | — |
| 2019-12-11 | $14.83 | $17.78 | 58,800 | — | — |
| 2019-12-10 | $13.94 | $16.71 | 43,200 | — | — |
| 2019-12-09 | $13.66 | $16.38 | 36,400 | — | — |
| 2019-12-06 | $13.52 | $16.21 | 20,000 | — | — |
| 2019-12-05 | $13.37 | $16.03 | 18,400 | — | — |
| 2019-12-04 | $13.51 | $16.20 | 83,200 | — | — |
| 2019-12-03 | $13.10 | $15.70 | 27,600 | — | — |
| 2019-12-02 | $12.75 | $15.29 | 24,000 | — | — |
| 2019-11-29 | $13.05 | $15.65 | 14,000 | — | — |
| 2019-11-27 | $13.21 | $15.84 | 20,000 | — | — |
| 2019-11-26 | $13.78 | $16.52 | 32,800 | — | — |
| 2019-11-25 | $14.20 | $17.03 | 47,200 | — | — |
| 2019-11-22 | $14.43 | $17.30 | 113,200 | — | — |
| 2019-11-21 | $14.60 | $17.51 | 38,000 | — | — |
| 2019-11-20 | $14.63 | $17.54 | 21,600 | — | — |
| 2019-11-19 | $14.80 | $17.75 | 29,200 | — | — |
| 2019-11-18 | $14.37 | $17.23 | 12,000 | — | — |
| 2019-11-15 | $14.14 | $16.95 | 8,800 | — | — |
| 2019-11-14 | $14.25 | $17.09 | 34,400 | — | — |
| 2019-11-13 | $14.43 | $17.30 | 4,000 | — | — |
| 2019-11-12 | $14.61 | $17.51 | 28,800 | — | — |
| 2019-11-11 | $14.79 | $17.74 | 26,400 | — | — |
| 2019-11-08 | $14.93 | $17.90 | 38,400 | — | — |
| 2019-11-07 | $14.91 | $17.87 | 67,200 | — | — |
| 2019-11-06 | $14.26 | $17.10 | 5,600 | — | — |
| 2019-11-05 | $14.40 | $17.27 | 24,000 | — | — |
| 2019-11-04 | $14.29 | $17.13 | 56,800 | — | — |
| 2019-11-01 | $14.84 | $17.79 | 34,400 | — | — |
| 2019-10-31 | $14.33 | $17.18 | 20,000 | — | — |
| 2019-10-30 | $15.00 | $17.98 | 51,600 | — | — |
| 2019-10-29 | $14.13 | $16.94 | 13,600 | — | — |
| 2019-10-28 | $14.26 | $17.10 | 40,800 | — | — |
| 2019-10-25 | $14.48 | $17.36 | 38,800 | — | — |
| 2019-10-24 | $14.01 | $16.80 | 55,200 | — | — |
| 2019-10-23 | $14.07 | $16.87 | 14,800 | — | — |
| 2019-10-22 | $14.40 | $17.27 | 13,200 | — | — |
| 2019-10-21 | $14.40 | $17.27 | 24,400 | — | — |
| 2019-10-18 | $13.80 | $16.55 | 14,400 | — | — |
| 2019-10-17 | $14.67 | $17.58 | 18,800 | — | — |
| 2019-10-16 | $15.36 | $18.42 | 22,400 | — | — |
| 2019-10-15 | $14.27 | $17.10 | 78,400 | — | — |
| 2019-10-14 | $17.00 | $20.38 | 98,000 | — | — |
| 2019-10-11 | $16.25 | $19.48 | 32,800 | — | — |
| 2019-10-10 | $15.80 | $18.94 | 21,200 | — | — |
| 2019-10-09 | $15.68 | $18.79 | 28,800 | — | — |
| 2019-10-08 | $15.37 | $18.43 | 22,000 | — | — |
| 2019-10-07 | $15.69 | $18.82 | 18,400 | — | — |
| 2019-10-04 | $15.38 | $18.43 | 32,000 | — | — |
| 2019-10-03 | $15.08 | $18.07 | 7,200 | — | — |
| 2019-10-02 | $14.89 | $17.85 | 4,000 | — | — |
| 2019-10-01 | $14.66 | $17.57 | 12,000 | — | — |
| 2019-09-30 | $14.78 | $17.72 | 20,000 | — | — |
| 2019-09-27 | $14.40 | $17.27 | 6,800 | — | — |
| 2019-09-26 | $14.40 | $17.27 | 14,000 | — | — |
| 2019-09-25 | $14.45 | $17.32 | 10,400 | — | — |
| 2019-09-24 | $14.16 | $16.97 | 6,400 | — | — |
| 2019-09-23 | $14.50 | $17.38 | 15,200 | — | — |
| 2019-09-20 | $14.55 | $17.44 | 51,600 | — | — |
| 2019-09-19 | $14.25 | $17.09 | 18,800 | — | — |
| 2019-09-18 | $13.91 | $16.67 | 22,800 | — | — |
| 2019-09-17 | $13.81 | $16.56 | 19,200 | — | — |
| 2019-09-16 | $13.66 | $16.38 | 24,000 | — | — |
| 2019-09-13 | $13.39 | $16.05 | 14,000 | — | — |
| 2019-09-12 | $13.85 | $16.60 | 16,400 | — | — |
| 2019-09-11 | $13.10 | $15.71 | 13,200 | — | — |
| 2019-09-10 | $13.90 | $16.67 | 16,800 | — | — |
| 2019-09-09 | $14.19 | $17.01 | 16,400 | — | — |
| 2019-09-06 | $14.29 | $17.13 | 7,600 | — | — |
| 2019-09-05 | $14.60 | $17.50 | 21,200 | — | — |
| 2019-09-04 | $14.42 | $17.29 | 29,600 | — | — |
| 2019-09-03 | $13.88 | $16.64 | 29,200 | — | — |
| 2019-08-30 | $14.42 | $17.29 | 2,800 | — | — |
| 2019-08-29 | $14.26 | $17.09 | 7,600 | — | — |
| 2019-08-28 | $13.79 | $16.54 | 25,200 | — | — |
| 2019-08-27 | $13.09 | $15.69 | 12,800 | — | — |
| 2019-08-26 | $13.93 | $16.70 | 19,600 | — | — |
| 2019-08-23 | $12.80 | $15.35 | 4,400 | — | — |
| 2019-08-22 | $12.64 | $15.15 | 4,800 | — | — |
| 2019-08-21 | $12.73 | $15.26 | 28,000 | — | — |
| 2019-08-20 | $11.81 | $14.16 | 7,200 | — | — |
| 2019-08-19 | $11.97 | $14.35 | 10,400 | — | — |
| 2019-08-16 | $11.70 | $14.03 | 26,000 | — | — |
| 2019-08-15 | $11.54 | $13.83 | 20,000 | — | — |
| 2019-08-14 | $11.64 | $13.96 | 16,400 | — | — |
| 2019-08-13 | $11.85 | $14.20 | 23,200 | — | — |
| 2019-08-12 | $11.90 | $14.27 | 6,000 | — | — |
| 2019-08-09 | $12.83 | $15.38 | 4,000 | — | — |
| 2019-08-08 | $12.89 | $15.45 | 9,600 | — | — |
| 2019-08-07 | $12.92 | $15.49 | 2,800 | — | — |
| 2019-08-06 | $13.15 | $15.77 | 5,200 | — | — |
| 2019-08-05 | $12.73 | $15.26 | 10,000 | — | — |
| 2019-08-02 | $13.60 | $16.31 | 6,000 | — | — |
| 2019-08-01 | $14.28 | $17.12 | 8,000 | — | — |
| 2019-07-31 | $14.60 | $17.51 | 12,800 | — | — |
| 2019-07-30 | $14.30 | $17.15 | 9,200 | — | — |
| 2019-07-29 | $14.23 | $17.06 | 10,800 | — | — |
| 2019-07-26 | $13.80 | $16.55 | 9,200 | — | — |
| 2019-07-25 | $13.58 | $16.28 | 3,600 | — | — |
| 2019-07-24 | $13.63 | $16.34 | 14,800 | — | — |
| 2019-07-23 | $13.80 | $16.54 | 12,400 | — | — |
| 2019-07-22 | $13.96 | $16.74 | 3,200 | — | — |
| 2019-07-19 | $13.68 | $16.40 | 20,000 | — | — |
| 2019-07-18 | $14.19 | $17.01 | 13,200 | — | — |
| 2019-07-17 | $14.40 | $17.27 | 22,000 | — | — |
| 2019-07-16 | $14.70 | $17.62 | 7,200 | — | — |
| 2019-07-15 | $14.88 | $17.84 | 4,400 | — | — |
| 2019-07-12 | $14.58 | $17.48 | 8,400 | — | — |
| 2019-07-11 | $14.69 | $17.61 | 5,200 | — | — |
| 2019-07-10 | $14.56 | $17.46 | 11,600 | — | — |
| 2019-07-09 | $14.70 | $17.63 | 19,200 | — | — |
| 2019-07-08 | $14.98 | $17.96 | 6,000 | — | — |
| 2019-07-05 | $15.10 | $18.10 | 6,400 | — | — |
| 2019-07-03 | $15.26 | $18.30 | 7,200 | — | — |
| 2019-07-02 | $15.65 | $18.76 | 18,000 | — | — |
| 2019-07-01 | $15.59 | $18.69 | 20,400 | — | — |
| 2019-06-28 | $15.50 | $18.58 | 119,200 | — | — |
| 2019-06-27 | $14.65 | $17.57 | 24,800 | — | — |
| 2019-06-26 | $14.50 | $17.39 | 4,000 | — | — |
| 2019-06-25 | $14.38 | $17.24 | 9,200 | — | — |
| 2019-06-24 | $14.38 | $17.24 | 20,000 | — | — |
| 2019-06-21 | $14.38 | $17.24 | 35,200 | — | — |
| 2019-06-20 | $14.64 | $17.55 | 6,400 | — | — |
| 2019-06-19 | $14.63 | $17.54 | 14,000 | — | — |
| 2019-06-18 | $14.60 | $17.51 | 19,200 | — | — |
| 2019-06-17 | $15.50 | $18.58 | 20,000 | — | — |
| 2019-06-14 | $14.89 | $17.86 | 6,400 | — | — |
| 2019-06-13 | $14.89 | $17.86 | 13,600 | — | — |
| 2019-06-12 | $14.59 | $17.50 | 17,200 | — | — |
| 2019-06-11 | $14.29 | $17.13 | 27,200 | — | — |
| 2019-06-10 | $14.12 | $16.93 | 18,400 | — | — |
| 2019-06-07 | $13.89 | $16.65 | 27,200 | — | — |
| 2019-06-06 | $13.91 | $16.68 | 11,600 | — | — |
| 2019-06-05 | $14.15 | $16.96 | 6,000 | — | — |
| 2019-06-04 | $14.08 | $16.88 | 16,800 | — | — |
| 2019-06-03 | $14.12 | $16.93 | 7,600 | — | — |
| 2019-05-31 | $14.00 | $16.79 | 20,000 | — | — |
| 2019-05-30 | $14.31 | $17.16 | 8,800 | — | — |
| 2019-05-29 | $13.88 | $16.64 | 4,800 | — | — |
| 2019-05-28 | $13.85 | $16.61 | 3,200 | — | — |
| 2019-05-24 | $14.13 | $16.94 | 3,200 | — | — |
| 2019-05-23 | $13.78 | $16.52 | 19,200 | — | — |
| 2019-05-22 | $13.89 | $16.65 | 17,600 | — | — |
| 2019-05-21 | $14.04 | $16.83 | 20,000 | — | — |
| 2019-05-20 | $14.10 | $16.91 | 24,400 | — | — |
| 2019-05-17 | $14.00 | $16.79 | 19,200 | — | — |
| 2019-05-16 | $14.10 | $16.90 | 21,600 | — | — |
| 2019-05-15 | $13.93 | $16.70 | 16,400 | — | — |
| 2019-05-14 | $14.00 | $16.79 | 20,800 | — | — |
| 2019-05-13 | $13.84 | $16.59 | 92,000 | — | — |
| 2019-05-10 | $11.61 | $13.92 | 8,800 | — | — |
| 2019-05-09 | $11.63 | $13.94 | 4,400 | — | — |
| 2019-05-08 | $11.77 | $14.11 | 5,200 | — | — |
| 2019-05-07 | $12.13 | $14.54 | 3,200 | — | — |
| 2019-05-06 | $12.77 | $15.31 | 13,200 | — | — |
| 2019-05-03 | $13.18 | $15.80 | 3,600 | — | — |
| 2019-05-02 | $12.00 | $14.39 | 5,600 | — | — |
| 2019-05-01 | $12.08 | $14.49 | 5,200 | — | — |
| 2019-04-30 | $12.51 | $14.99 | 12,000 | — | — |
| 2019-04-29 | $12.32 | $14.77 | 13,600 | — | — |
| 2019-04-26 | $13.18 | $15.80 | 6,400 | — | — |
| 2019-04-25 | $13.09 | $15.69 | 16,400 | — | — |
| 2019-04-24 | $13.01 | $15.60 | 30,000 | — | — |
| 2019-04-23 | $13.35 | $16.01 | 15,600 | — | — |
| 2019-04-22 | $13.06 | $15.66 | 16,800 | — | — |
| 2019-04-18 | $11.93 | $14.30 | 19,200 | — | — |
| 2019-04-17 | $11.81 | $14.15 | 5,600 | — | — |
| 2019-04-16 | $12.58 | $15.08 | 49,200 | — | — |
| 2019-04-15 | $13.52 | $16.20 | 14,000 | — | — |
| 2019-04-12 | $13.41 | $16.08 | 16,400 | — | — |
| 2019-04-11 | $13.88 | $16.64 | 17,200 | — | — |
| 2019-04-10 | $14.08 | $16.88 | 2,800 | — | — |
| 2019-04-09 | $13.58 | $16.28 | 2,400 | — | — |
| 2019-04-08 | $13.86 | $16.61 | 8,400 | — | — |
| 2019-04-05 | $13.88 | $16.64 | 23,600 | — | — |
| 2019-04-04 | $13.57 | $16.27 | 22,000 | — | — |
| 2019-04-03 | $13.35 | $16.01 | 13,600 | — | — |
| 2019-04-02 | $12.75 | $15.29 | 6,000 | — | — |
| 2019-04-01 | $12.43 | $14.90 | 24,000 | — | — |
| 2019-03-29 | $12.24 | $14.67 | 11,600 | — | — |
| 2019-03-28 | $12.03 | $14.42 | 3,200 | — | — |
| 2019-03-27 | $11.85 | $14.21 | 4,000 | — | — |
| 2019-03-26 | $11.85 | $14.21 | 6,000 | — | — |
| 2019-03-25 | $11.38 | $13.64 | 20,000 | — | — |
| 2019-03-22 | $10.46 | $12.54 | 10,400 | — | — |
| 2019-03-21 | $11.38 | $13.64 | 26,800 | — | — |
| 2019-03-20 | $12.08 | $14.48 | 32,000 | — | — |
| 2019-03-19 | $12.61 | $15.12 | 2,400 | — | — |
| 2019-03-18 | $12.58 | $15.08 | 6,800 | — | — |
| 2019-03-15 | $12.57 | $15.07 | 61,200 | — | — |
| 2019-03-14 | $12.58 | $15.08 | 30,000 | — | — |
| 2019-03-13 | $12.75 | $15.28 | 45,200 | — | — |
| 2019-03-12 | $12.90 | $15.46 | 16,800 | — | — |
| 2019-03-11 | $12.70 | $15.22 | 8,400 | — | — |
| 2019-03-08 | $12.38 | $14.84 | 4,800 | — | — |
| 2019-03-07 | $12.61 | $15.12 | 8,400 | — | — |
| 2019-03-06 | $12.51 | $15.00 | 3,200 | — | — |
| 2019-03-05 | $12.71 | $15.23 | 5,200 | — | — |
| 2019-03-04 | $12.53 | $15.02 | 13,200 | — | — |
| 2019-03-01 | $12.50 | $14.99 | 14,000 | — | — |
| 2019-02-28 | $12.67 | $15.19 | 3,600 | — | — |
| 2019-02-27 | $12.95 | $15.53 | 3,600 | — | — |
| 2019-02-26 | $13.13 | $15.74 | 18,000 | — | — |
| 2019-02-25 | $12.64 | $15.16 | 18,800 | — | — |
| 2019-02-22 | $12.68 | $15.20 | 20,800 | — | — |
| 2019-02-21 | $12.55 | $15.05 | 28,400 | — | — |
| 2019-02-20 | $12.63 | $15.14 | 18,800 | — | — |
| 2019-02-19 | $12.89 | $15.46 | 24,000 | — | — |
| 2019-02-15 | $12.49 | $14.97 | 24,000 | — | — |
| 2019-02-14 | $12.72 | $15.25 | 13,200 | — | — |
| 2019-02-13 | $12.94 | $15.51 | 10,400 | — | — |
| 2019-02-12 | $12.89 | $15.46 | 14,000 | — | — |
| 2019-02-11 | $13.35 | $16.00 | 42,000 | — | — |
| 2019-02-08 | $13.30 | $15.95 | 63,600 | — | — |
| 2019-02-07 | $12.53 | $15.02 | 30,800 | — | — |
| 2019-02-06 | $12.59 | $15.09 | 41,200 | — | — |
| 2019-02-05 | $12.58 | $15.08 | 1,600 | — | — |
| 2019-02-04 | $12.88 | $15.44 | 35,200 | — | — |
| 2019-02-01 | $12.53 | $15.02 | 12,000 | — | — |
| 2019-01-31 | $12.29 | $14.73 | 39,200 | — | — |
| 2019-01-30 | $12.87 | $15.43 | 12,400 | — | — |
| 2019-01-29 | $12.69 | $15.21 | 4,400 | — | — |
| 2019-01-28 | $12.94 | $15.51 | 4,800 | — | — |
| 2019-01-25 | $13.10 | $15.71 | 12,000 | — | — |
| 2019-01-24 | $13.00 | $15.59 | 2,400 | — | — |
| 2019-01-23 | $12.87 | $15.43 | 20,400 | — | — |
| 2019-01-22 | $11.95 | $14.33 | 30,800 | — | — |
| 2019-01-18 | $12.98 | $15.56 | 19,200 | — | — |
| 2019-01-17 | $13.05 | $15.65 | 16,400 | — | — |
| 2019-01-16 | $13.05 | $15.65 | 53,200 | — | — |
| 2019-01-15 | $13.20 | $15.83 | 13,200 | — | — |
| 2019-01-14 | $12.90 | $15.46 | 44,800 | — | — |
| 2019-01-11 | $13.30 | $15.94 | 65,200 | — | — |
| 2019-01-10 | $11.46 | $13.74 | 66,400 | — | — |
| 2019-01-09 | $10.83 | $12.99 | 27,200 | — | — |
| 2019-01-08 | $10.73 | $12.86 | 29,600 | — | — |
| 2019-01-07 | $10.48 | $12.57 | 58,400 | — | — |
| 2019-01-04 | $9.48 | $11.36 | 101,600 | — | — |
| 2019-01-03 | $9.36 | $11.23 | 218,400 | — | — |
| 2019-01-02 | $9.71 | $11.64 | 81,600 | — | — |