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
- 1994-08-31 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 | $12.76 | $13.88 | 1,200 | — | — |
| 2019-12-30 | $12.70 | $13.81 | 1,400 | — | — |
| 2019-12-27 | $12.66 | $13.77 | 21,100 | — | — |
| 2019-12-26 | $12.73 | $13.84 | 0 | — | — |
| 2019-12-24 | $12.73 | $13.84 | 0 | — | — |
| 2019-12-23 | $12.73 | $13.84 | 0 | — | — |
| 2019-12-20 | $12.73 | $13.84 | 100 | — | — |
| 2019-12-19 | $12.49 | $13.58 | 300 | — | — |
| 2019-12-18 | $12.49 | $13.58 | 1,200 | — | — |
| 2019-12-17 | $12.41 | $13.50 | 1,800 | — | — |
| 2019-12-16 | $12.38 | $13.46 | 13,300 | — | — |
| 2019-12-13 | $12.27 | $13.34 | 0 | — | — |
| 2019-12-12 | $12.27 | $13.34 | 600 | — | — |
| 2019-12-11 | $12.50 | $13.59 | 300 | — | — |
| 2019-12-10 | $12.50 | $13.59 | 0 | — | — |
| 2019-12-09 | $12.50 | $13.59 | 400 | — | — |
| 2019-12-06 | $12.02 | $13.07 | 100 | — | — |
| 2019-12-05 | $12.02 | $13.06 | 10,200 | — | — |
| 2019-12-04 | $12.15 | $13.20 | 100 | — | — |
| 2019-12-03 | $12.23 | $13.29 | 0 | — | — |
| 2019-12-02 | $12.23 | $13.29 | 600 | — | — |
| 2019-11-29 | $12.55 | $13.64 | 1,000 | — | — |
| 2019-11-27 | $12.52 | $13.60 | 100 | — | — |
| 2019-11-26 | $12.12 | $13.17 | 6,000 | — | — |
| 2019-11-25 | $12.12 | $13.17 | 100 | — | — |
| 2019-11-22 | $12.12 | $13.17 | 100 | — | — |
| 2019-11-21 | $12.12 | $13.17 | 0 | — | — |
| 2019-11-20 | $12.12 | $13.17 | 600 | — | — |
| 2019-11-19 | $12.26 | $13.32 | 100 | — | — |
| 2019-11-18 | $12.26 | $13.32 | 4,800 | — | — |
| 2019-11-15 | $12.37 | $13.44 | 2,300 | — | — |
| 2019-11-14 | $12.46 | $13.54 | 1,200 | — | — |
| 2019-11-13 | $12.62 | $13.71 | 100 | — | — |
| 2019-11-12 | $12.62 | $13.71 | 0 | — | — |
| 2019-11-11 | $12.62 | $13.71 | 0 | — | — |
| 2019-11-08 | $12.62 | $13.71 | 0 | — | — |
| 2019-11-07 | $12.62 | $13.71 | 100 | — | — |
| 2019-11-06 | $12.62 | $13.71 | 100 | — | — |
| 2019-11-05 | $12.62 | $13.71 | 6,200 | — | — |
| 2019-11-04 | $12.80 | $13.91 | 100 | — | — |
| 2019-11-01 | $12.80 | $13.91 | 100 | — | — |
| 2019-10-31 | $12.80 | $13.91 | 200 | — | — |
| 2019-10-30 | $12.53 | $13.62 | 0 | — | — |
| 2019-10-29 | $12.53 | $13.62 | 100 | — | — |
| 2019-10-28 | $12.53 | $13.62 | 100 | — | — |
| 2019-10-25 | $12.53 | $13.62 | 2,300 | — | — |
| 2019-10-24 | $12.52 | $13.60 | 0 | — | — |
| 2019-10-23 | $12.52 | $13.60 | 100 | — | — |
| 2019-10-22 | $12.58 | $13.67 | 0 | — | — |
| 2019-10-21 | $12.58 | $13.67 | 1,900 | — | — |
| 2019-10-18 | $12.53 | $13.62 | 0 | — | — |
| 2019-10-17 | $12.53 | $13.62 | 100 | — | — |
| 2019-10-16 | $12.53 | $13.62 | 100 | — | — |
| 2019-10-15 | $12.53 | $13.62 | 200 | — | — |
| 2019-10-14 | $12.63 | $13.72 | 100 | — | — |
| 2019-10-11 | $12.52 | $13.60 | 0 | — | — |
| 2019-10-10 | $12.52 | $13.60 | 100 | — | — |
| 2019-10-09 | $12.52 | $13.60 | 100 | — | — |
| 2019-10-08 | $12.52 | $13.60 | 0 | — | — |
| 2019-10-07 | $12.52 | $13.60 | 1,000 | — | — |
| 2019-10-04 | $12.67 | $13.77 | 400 | — | — |
| 2019-10-03 | $12.52 | $13.60 | 400 | — | — |
| 2019-10-02 | $13.20 | $14.34 | 100 | — | — |
| 2019-10-01 | $13.20 | $14.34 | 3,000 | — | — |
| 2019-09-30 | $12.76 | $13.87 | 200 | — | — |
| 2019-09-27 | $12.53 | $13.62 | 100 | — | — |
| 2019-09-26 | $12.53 | $13.62 | 100 | — | — |
| 2019-09-25 | $12.53 | $13.62 | 200 | — | — |
| 2019-09-24 | $12.81 | $13.92 | 300 | — | — |
| 2019-09-23 | $12.52 | $13.60 | 100 | — | — |
| 2019-09-20 | $12.55 | $13.64 | 100 | — | — |
| 2019-09-19 | $12.52 | $13.60 | 100 | — | — |
| 2019-09-18 | $12.57 | $13.66 | 200 | — | — |
| 2019-09-17 | $12.66 | $13.76 | 100 | — | — |
| 2019-09-16 | $12.85 | $13.96 | 100 | — | — |
| 2019-09-13 | $12.85 | $13.96 | 100 | — | — |
| 2019-09-12 | $12.85 | $13.96 | 0 | — | — |
| 2019-09-11 | $12.85 | $13.96 | 500 | — | — |
| 2019-09-10 | $12.89 | $14.01 | 200 | — | — |
| 2019-09-09 | $13.00 | $14.13 | 0 | — | — |
| 2019-09-06 | $13.00 | $14.13 | 0 | — | — |
| 2019-09-05 | $13.00 | $14.13 | 400 | — | — |
| 2019-09-04 | $13.34 | $14.50 | 16,800 | — | — |
| 2019-09-03 | $13.20 | $14.34 | 400 | — | — |
| 2019-08-30 | $13.32 | $14.47 | 200 | — | — |
| 2019-08-29 | $13.57 | $14.73 | 1,500 | — | — |
| 2019-08-28 | $13.78 | $14.96 | 1,200 | — | — |
| 2019-08-27 | $13.99 | $15.19 | 3,100 | — | — |
| 2019-08-26 | $13.82 | $15.01 | 200 | — | — |
| 2019-08-23 | $14.06 | $15.27 | 2,400 | — | — |
| 2019-08-22 | $14.12 | $15.33 | 0 | — | — |
| 2019-08-21 | $14.12 | $15.33 | 0 | — | — |
| 2019-08-20 | $14.12 | $15.33 | 0 | — | — |
| 2019-08-19 | $14.12 | $15.33 | 0 | — | — |
| 2019-08-16 | $14.12 | $15.33 | 500 | — | — |
| 2019-08-15 | $14.50 | $15.74 | 100 | — | — |
| 2019-08-14 | $14.50 | $15.74 | 100 | — | — |
| 2019-08-13 | $14.50 | $15.74 | 100 | — | — |
| 2019-08-12 | $14.50 | $15.74 | 100 | — | — |
| 2019-08-09 | $14.07 | $15.28 | 200 | — | — |
| 2019-08-08 | $14.06 | $15.27 | 0 | — | — |
| 2019-08-07 | $14.06 | $15.27 | 200 | — | — |
| 2019-08-06 | $14.06 | $15.27 | 100 | — | — |
| 2019-08-05 | $14.34 | $15.57 | 600 | — | — |
| 2019-08-02 | $14.50 | $15.74 | 100 | — | — |
| 2019-08-01 | $14.50 | $15.74 | 900 | — | — |
| 2019-07-31 | $15.45 | $16.78 | 100 | — | — |
| 2019-07-30 | $15.45 | $16.78 | 200 | — | — |
| 2019-07-29 | $14.37 | $15.60 | 1,600 | — | — |
| 2019-07-26 | $14.37 | $15.60 | 100 | — | — |
| 2019-07-25 | $14.37 | $15.60 | 1,100 | — | — |
| 2019-07-24 | $14.37 | $15.60 | 100 | — | — |
| 2019-07-23 | $14.49 | $15.73 | 500 | — | — |
| 2019-07-22 | $14.50 | $15.74 | 2,300 | — | — |
| 2019-07-19 | $14.85 | $16.12 | 1,800 | — | — |
| 2019-07-18 | $14.85 | $16.12 | 3,500 | — | — |
| 2019-07-17 | $14.58 | $15.83 | 100 | — | — |
| 2019-07-16 | $14.58 | $15.83 | 0 | — | — |
| 2019-07-15 | $14.58 | $15.83 | 2,500 | — | — |
| 2019-07-12 | $14.76 | $16.03 | 2,700 | — | — |
| 2019-07-11 | $14.80 | $16.07 | 700 | — | — |
| 2019-07-10 | $14.82 | $16.09 | 100 | — | — |
| 2019-07-09 | $14.82 | $16.09 | 100 | — | — |
| 2019-07-08 | $14.82 | $16.09 | 100 | — | — |
| 2019-07-05 | $14.82 | $16.09 | 1,000 | — | — |
| 2019-07-03 | $14.92 | $16.20 | 0 | — | — |
| 2019-07-02 | $14.92 | $16.20 | 1,300 | — | — |
| 2019-07-01 | $15.40 | $16.72 | 0 | — | — |
| 2019-06-28 | $15.40 | $16.72 | 2,400 | — | — |
| 2019-06-27 | $15.12 | $16.42 | 300 | — | — |
| 2019-06-26 | $15.08 | $16.37 | 2,300 | — | — |
| 2019-06-25 | $15.32 | $16.63 | 100 | — | — |
| 2019-06-24 | $15.32 | $16.63 | 100 | — | — |
| 2019-06-21 | $15.32 | $16.63 | 2,300 | — | — |
| 2019-06-20 | $15.60 | $16.94 | 0 | — | — |
| 2019-06-19 | $15.60 | $16.94 | 1,100 | — | — |
| 2019-06-18 | $15.60 | $16.94 | 100 | — | — |
| 2019-06-17 | $15.60 | $16.94 | 200 | — | — |
| 2019-06-14 | $15.32 | $16.63 | 100 | — | — |
| 2019-06-13 | $15.32 | $16.63 | 2,400 | — | — |
| 2019-06-12 | $15.44 | $16.76 | 4,500 | — | — |
| 2019-06-11 | $15.40 | $16.72 | 100 | — | — |
| 2019-06-10 | $15.40 | $16.72 | 100 | — | — |
| 2019-06-07 | $15.40 | $16.72 | 500 | — | — |
| 2019-06-06 | $15.19 | $16.49 | 100 | — | — |
| 2019-06-05 | $15.19 | $16.49 | 0 | — | — |
| 2019-06-04 | $15.19 | $16.49 | 100 | — | — |
| 2019-06-03 | $15.19 | $16.49 | 0 | — | — |
| 2019-05-31 | $15.19 | $16.48 | 100 | — | — |
| 2019-05-30 | $15.19 | $16.48 | 800 | — | — |
| 2019-05-29 | $16.27 | $17.65 | 0 | — | — |
| 2019-05-28 | $16.27 | $17.65 | 0 | — | — |
| 2019-05-24 | $16.27 | $17.65 | 0 | — | — |
| 2019-05-23 | $16.27 | $17.65 | 0 | — | — |
| 2019-05-22 | $16.27 | $17.65 | 100 | — | — |
| 2019-05-21 | $16.27 | $17.65 | 100 | — | — |
| 2019-05-20 | $15.55 | $16.87 | 800 | — | — |
| 2019-05-17 | $15.75 | $17.09 | 2,500 | — | — |
| 2019-05-16 | $15.68 | $17.01 | 2,200 | — | — |
| 2019-05-15 | $15.44 | $16.75 | 0 | — | — |
| 2019-05-14 | $15.44 | $16.75 | 700 | — | — |
| 2019-05-13 | $15.91 | $17.26 | 7,500 | — | — |
| 2019-05-10 | $15.56 | $16.88 | 1,200 | — | — |
| 2019-05-09 | $15.86 | $17.21 | 0 | — | — |
| 2019-05-08 | $15.86 | $17.21 | 2,900 | — | — |
| 2019-05-07 | $16.00 | $17.36 | 3,500 | — | — |
| 2019-05-06 | $15.64 | $16.97 | 3,600 | — | — |
| 2019-05-03 | $15.94 | $17.30 | 3,400 | — | — |
| 2019-05-02 | $16.49 | $17.89 | 0 | — | — |
| 2019-05-01 | $16.49 | $17.89 | 3,600 | — | — |
| 2019-04-30 | $16.35 | $17.74 | 1,500 | — | — |
| 2019-04-29 | $15.52 | $16.84 | 2,400 | — | — |
| 2019-04-26 | $15.60 | $16.93 | 9,200 | — | — |
| 2019-04-25 | $15.71 | $17.05 | 100 | — | — |
| 2019-04-24 | $15.62 | $16.95 | 300 | — | — |
| 2019-04-23 | $15.89 | $17.24 | 0 | — | — |
| 2019-04-22 | $15.89 | $17.24 | 400 | — | — |
| 2019-04-18 | $16.15 | $17.52 | 100 | — | — |
| 2019-04-17 | $16.15 | $17.52 | 200 | — | — |
| 2019-04-16 | $15.79 | $17.13 | 500 | — | — |
| 2019-04-15 | $15.79 | $17.13 | 3,900 | — | — |
| 2019-04-12 | $15.38 | $16.69 | 1,200 | — | — |
| 2019-04-11 | $15.42 | $16.73 | 100 | — | — |
| 2019-04-10 | $15.42 | $16.73 | 200 | — | — |
| 2019-04-09 | $15.52 | $16.84 | 0 | — | — |
| 2019-04-08 | $15.52 | $16.84 | 100 | — | — |
| 2019-04-05 | $15.52 | $16.84 | 0 | — | — |
| 2019-04-04 | $15.52 | $16.84 | 100 | — | — |
| 2019-04-03 | $15.52 | $16.84 | 100 | — | — |
| 2019-04-02 | $15.52 | $16.84 | 100 | — | — |
| 2019-04-01 | $15.52 | $16.84 | 100 | — | — |
| 2019-03-29 | $15.52 | $16.84 | 100 | — | — |
| 2019-03-28 | $15.52 | $16.84 | 200 | — | — |
| 2019-03-27 | $16.00 | $17.36 | 100 | — | — |
| 2019-03-26 | $16.00 | $17.36 | 9,900 | — | — |
| 2019-03-25 | $15.80 | $17.14 | 15,500 | — | — |
| 2019-03-22 | $15.38 | $16.69 | 100 | — | — |
| 2019-03-21 | $15.38 | $16.69 | 1,700 | — | — |
| 2019-03-20 | $15.03 | $16.31 | 800 | — | — |
| 2019-03-19 | $14.64 | $15.89 | 5,100 | — | — |
| 2019-03-18 | $14.46 | $15.69 | 1,200 | — | — |
| 2019-03-15 | $14.40 | $15.63 | 600 | — | — |
| 2019-03-14 | $14.39 | $15.61 | 3,300 | — | — |
| 2019-03-13 | $14.51 | $15.74 | 5,100 | — | — |
| 2019-03-12 | $14.66 | $15.91 | 600 | — | — |
| 2019-03-11 | $15.09 | $16.37 | 600 | — | — |
| 2019-03-08 | $14.65 | $15.90 | 3,600 | — | — |
| 2019-03-07 | $15.42 | $16.72 | 1,700 | — | — |
| 2019-03-06 | $15.43 | $16.73 | 300 | — | — |
| 2019-03-05 | $15.48 | $16.79 | 2,100 | — | — |
| 2019-03-04 | $14.90 | $16.16 | 14,400 | — | — |
| 2019-03-01 | $14.45 | $15.67 | 700 | — | — |
| 2019-02-28 | $14.45 | $15.67 | 300 | — | — |
| 2019-02-27 | $14.93 | $16.19 | 100 | — | — |
| 2019-02-26 | $14.93 | $16.19 | 100 | — | — |
| 2019-02-25 | $14.93 | $16.19 | 100 | — | — |
| 2019-02-22 | $14.93 | $16.19 | 15,200 | — | — |
| 2019-02-21 | $14.75 | $15.99 | 100 | — | — |
| 2019-02-20 | $14.75 | $15.99 | 2,700 | — | — |
| 2019-02-19 | $14.65 | $15.89 | 1,600 | — | — |
| 2019-02-15 | $14.90 | $16.16 | 100 | — | — |
| 2019-02-14 | $14.90 | $16.16 | 200 | — | — |
| 2019-02-13 | $14.95 | $16.21 | 0 | — | — |
| 2019-02-12 | $14.95 | $16.21 | 100 | — | — |
| 2019-02-11 | $14.95 | $16.21 | 800 | — | — |
| 2019-02-08 | $14.95 | $16.21 | 1,200 | — | — |
| 2019-02-07 | $14.85 | $16.10 | 100 | — | — |
| 2019-02-06 | $14.40 | $15.62 | 100 | — | — |
| 2019-02-05 | $14.40 | $15.62 | 800 | — | — |
| 2019-02-04 | $15.11 | $16.39 | 100 | — | — |
| 2019-02-01 | $15.20 | $16.48 | 100 | — | — |
| 2019-01-31 | $15.20 | $16.48 | 200 | — | — |
| 2019-01-30 | $14.35 | $15.56 | 100 | — | — |
| 2019-01-29 | $14.35 | $15.56 | 200 | — | — |
| 2019-01-28 | $14.41 | $15.63 | 100 | — | — |
| 2019-01-25 | $14.41 | $15.63 | 100 | — | — |
| 2019-01-24 | $14.41 | $15.63 | 100 | — | — |
| 2019-01-23 | $14.41 | $15.63 | 300 | — | — |
| 2019-01-22 | $15.00 | $16.27 | 800 | — | — |
| 2019-01-18 | $14.35 | $15.56 | 100 | — | — |
| 2019-01-17 | $14.35 | $15.56 | 200 | — | — |
| 2019-01-16 | $14.61 | $15.84 | 100 | — | — |
| 2019-01-15 | $14.61 | $15.84 | 600 | — | — |
| 2019-01-14 | $14.94 | $16.20 | 100 | — | — |
| 2019-01-11 | $14.94 | $16.20 | 2,000 | — | — |
| 2019-01-10 | $14.21 | $15.41 | 100 | — | — |
| 2019-01-09 | $14.21 | $15.41 | 100 | — | — |
| 2019-01-08 | $14.21 | $15.41 | 700 | — | — |
| 2019-01-07 | $14.00 | $15.18 | 400 | — | — |
| 2019-01-04 | $14.15 | $15.34 | 3,000 | — | — |
| 2019-01-03 | $14.25 | $15.45 | 100 | — | — |
| 2019-01-02 | $14.25 | $15.45 | 200 | — | — |