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
- 1980-03-17 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 | $16.33 | $19.55 | 131,700 | — | — |
| 2019-12-30 | $16.34 | $19.55 | 150,000 | — | — |
| 2019-12-27 | $16.40 | $19.63 | 161,100 | — | — |
| 2019-12-26 | $16.73 | $20.02 | 151,800 | — | — |
| 2019-12-24 | $16.75 | $20.05 | 155,100 | — | — |
| 2019-12-23 | $16.75 | $20.04 | 323,100 | — | — |
| 2019-12-20 | $16.65 | $19.92 | 631,800 | — | — |
| 2019-12-19 | $16.52 | $19.78 | 184,500 | — | — |
| 2019-12-18 | $16.78 | $20.08 | 179,700 | — | — |
| 2019-12-17 | $16.84 | $20.16 | 491,100 | — | — |
| 2019-12-16 | $16.34 | $19.56 | 395,400 | — | — |
| 2019-12-13 | $16.36 | $19.58 | 321,300 | — | — |
| 2019-12-12 | $16.68 | $19.97 | 319,800 | — | — |
| 2019-12-11 | $16.43 | $19.66 | 474,900 | — | — |
| 2019-12-10 | $16.75 | $20.04 | 346,500 | — | — |
| 2019-12-09 | $16.81 | $20.12 | 490,500 | — | — |
| 2019-12-06 | $16.35 | $19.56 | 744,000 | — | — |
| 2019-12-05 | $15.14 | $18.12 | 811,500 | — | — |
| 2019-12-04 | $13.19 | $15.78 | 224,100 | — | — |
| 2019-12-03 | $13.27 | $15.88 | 181,200 | — | — |
| 2019-12-02 | $13.69 | $16.39 | 144,600 | — | — |
| 2019-11-29 | $13.86 | $16.59 | 78,000 | — | — |
| 2019-11-27 | $14.08 | $16.85 | 165,000 | — | — |
| 2019-11-26 | $14.15 | $16.94 | 281,400 | — | — |
| 2019-11-25 | $13.80 | $16.52 | 345,600 | — | — |
| 2019-11-22 | $13.23 | $15.83 | 210,000 | — | — |
| 2019-11-21 | $13.13 | $15.71 | 118,800 | — | — |
| 2019-11-20 | $13.19 | $15.78 | 191,100 | — | — |
| 2019-11-19 | $13.11 | $15.70 | 151,800 | — | — |
| 2019-11-18 | $13.09 | $15.56 | 87,000 | — | — |
| 2019-11-15 | $13.27 | $15.78 | 160,500 | — | — |
| 2019-11-14 | $13.16 | $15.65 | 204,600 | — | — |
| 2019-11-13 | $13.24 | $15.74 | 132,900 | — | — |
| 2019-11-12 | $13.37 | $15.90 | 129,600 | — | — |
| 2019-11-11 | $13.32 | $15.84 | 129,600 | — | — |
| 2019-11-08 | $13.41 | $15.95 | 170,700 | — | — |
| 2019-11-07 | $13.25 | $15.76 | 155,400 | — | — |
| 2019-11-06 | $13.29 | $15.80 | 166,500 | — | — |
| 2019-11-05 | $13.43 | $15.97 | 153,600 | — | — |
| 2019-11-04 | $13.31 | $15.82 | 220,500 | — | — |
| 2019-11-01 | $13.14 | $15.62 | 141,300 | — | — |
| 2019-10-31 | $13.05 | $15.52 | 81,000 | — | — |
| 2019-10-30 | $13.14 | $15.63 | 96,600 | — | — |
| 2019-10-29 | $13.09 | $15.56 | 118,800 | — | — |
| 2019-10-28 | $12.93 | $15.37 | 82,200 | — | — |
| 2019-10-25 | $12.86 | $15.29 | 56,100 | — | — |
| 2019-10-24 | $12.87 | $15.30 | 94,800 | — | — |
| 2019-10-23 | $12.91 | $15.35 | 83,400 | — | — |
| 2019-10-22 | $12.80 | $15.21 | 81,600 | — | — |
| 2019-10-21 | $12.84 | $15.27 | 120,900 | — | — |
| 2019-10-18 | $12.74 | $15.15 | 61,500 | — | — |
| 2019-10-17 | $12.81 | $15.23 | 94,800 | — | — |
| 2019-10-16 | $12.67 | $15.06 | 80,700 | — | — |
| 2019-10-15 | $12.78 | $15.20 | 90,000 | — | — |
| 2019-10-14 | $12.62 | $15.00 | 106,500 | — | — |
| 2019-10-11 | $12.58 | $14.96 | 221,400 | — | — |
| 2019-10-10 | $12.55 | $14.92 | 108,300 | — | — |
| 2019-10-09 | $12.60 | $14.98 | 189,900 | — | — |
| 2019-10-08 | $12.41 | $14.75 | 145,500 | — | — |
| 2019-10-07 | $12.61 | $14.99 | 133,200 | — | — |
| 2019-10-04 | $12.64 | $15.03 | 102,300 | — | — |
| 2019-10-03 | $12.44 | $14.79 | 130,200 | — | — |
| 2019-10-02 | $12.49 | $14.85 | 130,800 | — | — |
| 2019-10-01 | $12.61 | $15.00 | 137,100 | — | — |
| 2019-09-30 | $13.05 | $15.52 | 208,500 | — | — |
| 2019-09-27 | $12.96 | $15.40 | 138,000 | — | — |
| 2019-09-26 | $12.99 | $15.44 | 113,100 | — | — |
| 2019-09-25 | $13.15 | $15.64 | 220,800 | — | — |
| 2019-09-24 | $12.70 | $15.10 | 147,300 | — | — |
| 2019-09-23 | $12.98 | $15.44 | 159,300 | — | — |
| 2019-09-20 | $13.07 | $15.54 | 247,200 | — | — |
| 2019-09-19 | $13.16 | $15.65 | 130,500 | — | — |
| 2019-09-18 | $13.35 | $15.87 | 191,100 | — | — |
| 2019-09-17 | $13.62 | $16.19 | 170,700 | — | — |
| 2019-09-16 | $13.42 | $15.96 | 267,900 | — | — |
| 2019-09-13 | $13.02 | $15.48 | 705,600 | — | — |
| 2019-09-12 | $12.56 | $14.93 | 638,100 | — | — |
| 2019-09-11 | $12.50 | $14.86 | 426,900 | — | — |
| 2019-09-10 | $12.29 | $14.61 | 158,700 | — | — |
| 2019-09-09 | $12.14 | $14.43 | 220,800 | — | — |
| 2019-09-06 | $12.03 | $14.31 | 138,000 | — | — |
| 2019-09-05 | $12.12 | $14.41 | 234,900 | — | — |
| 2019-09-04 | $12.01 | $14.28 | 88,500 | — | — |
| 2019-09-03 | $11.87 | $14.11 | 186,000 | — | — |
| 2019-08-30 | $12.11 | $14.39 | 166,800 | — | — |
| 2019-08-29 | $12.22 | $14.53 | 215,700 | — | — |
| 2019-08-28 | $12.06 | $14.34 | 279,600 | — | — |
| 2019-08-27 | $11.83 | $14.07 | 111,900 | — | — |
| 2019-08-26 | $11.97 | $14.23 | 160,200 | — | — |
| 2019-08-23 | $11.94 | $14.20 | 132,600 | — | — |
| 2019-08-22 | $12.40 | $14.74 | 184,500 | — | — |
| 2019-08-21 | $12.49 | $14.85 | 252,000 | — | — |
| 2019-08-20 | $12.18 | $14.48 | 124,800 | — | — |
| 2019-08-19 | $12.61 | $14.89 | 112,500 | — | — |
| 2019-08-16 | $12.63 | $14.91 | 110,700 | — | — |
| 2019-08-15 | $12.35 | $14.59 | 107,400 | — | — |
| 2019-08-14 | $12.30 | $14.52 | 115,500 | — | — |
| 2019-08-13 | $12.73 | $15.03 | 170,100 | — | — |
| 2019-08-12 | $12.58 | $14.85 | 151,500 | — | — |
| 2019-08-09 | $12.63 | $14.91 | 134,100 | — | — |
| 2019-08-08 | $12.71 | $15.01 | 234,900 | — | — |
| 2019-08-07 | $12.53 | $14.80 | 367,800 | — | — |
| 2019-08-06 | $11.56 | $13.65 | 157,200 | — | — |
| 2019-08-05 | $11.55 | $13.64 | 103,500 | — | — |
| 2019-08-02 | $12.13 | $14.33 | 133,200 | — | — |
| 2019-08-01 | $12.23 | $14.44 | 99,000 | — | — |
| 2019-07-31 | $12.33 | $14.56 | 148,200 | — | — |
| 2019-07-30 | $12.58 | $14.85 | 139,800 | — | — |
| 2019-07-29 | $12.52 | $14.78 | 81,900 | — | — |
| 2019-07-26 | $12.56 | $14.83 | 74,700 | — | — |
| 2019-07-25 | $12.55 | $14.82 | 70,500 | — | — |
| 2019-07-24 | $12.54 | $14.81 | 134,100 | — | — |
| 2019-07-23 | $12.43 | $14.68 | 62,700 | — | — |
| 2019-07-22 | $12.32 | $14.54 | 97,200 | — | — |
| 2019-07-19 | $12.27 | $14.49 | 232,800 | — | — |
| 2019-07-18 | $12.08 | $14.26 | 106,200 | — | — |
| 2019-07-17 | $12.08 | $14.26 | 113,100 | — | — |
| 2019-07-16 | $12.21 | $14.42 | 152,100 | — | — |
| 2019-07-15 | $12.10 | $14.28 | 68,700 | — | — |
| 2019-07-12 | $12.16 | $14.35 | 133,500 | — | — |
| 2019-07-11 | $12.06 | $14.24 | 73,500 | — | — |
| 2019-07-10 | $12.16 | $14.36 | 94,800 | — | — |
| 2019-07-09 | $12.36 | $14.59 | 90,300 | — | — |
| 2019-07-08 | $12.38 | $14.62 | 101,400 | — | — |
| 2019-07-05 | $12.38 | $14.62 | 46,500 | — | — |
| 2019-07-03 | $12.41 | $14.65 | 69,600 | — | — |
| 2019-07-02 | $12.56 | $14.83 | 107,400 | — | — |
| 2019-07-01 | $12.69 | $14.98 | 195,900 | — | — |
| 2019-06-28 | $12.67 | $14.96 | 464,100 | — | — |
| 2019-06-27 | $12.44 | $14.69 | 180,900 | — | — |
| 2019-06-26 | $12.35 | $14.59 | 85,200 | — | — |
| 2019-06-25 | $12.19 | $14.39 | 223,500 | — | — |
| 2019-06-24 | $12.35 | $14.58 | 121,200 | — | — |
| 2019-06-21 | $12.42 | $14.67 | 188,700 | — | — |
| 2019-06-20 | $12.45 | $14.70 | 79,500 | — | — |
| 2019-06-19 | $12.17 | $14.37 | 90,300 | — | — |
| 2019-06-18 | $12.20 | $14.41 | 98,400 | — | — |
| 2019-06-17 | $12.23 | $14.44 | 111,300 | — | — |
| 2019-06-14 | $12.25 | $14.46 | 75,000 | — | — |
| 2019-06-13 | $12.07 | $14.26 | 186,000 | — | — |
| 2019-06-12 | $11.96 | $14.13 | 76,800 | — | — |
| 2019-06-11 | $12.03 | $14.21 | 107,100 | — | — |
| 2019-06-10 | $12.01 | $14.18 | 86,100 | — | — |
| 2019-06-07 | $12.12 | $14.32 | 102,900 | — | — |
| 2019-06-06 | $11.95 | $14.11 | 69,600 | — | — |
| 2019-06-05 | $12.17 | $14.37 | 156,600 | — | — |
| 2019-06-04 | $11.86 | $14.00 | 115,200 | — | — |
| 2019-06-03 | $11.68 | $13.79 | 146,400 | — | — |
| 2019-05-31 | $11.47 | $13.55 | 116,400 | — | — |
| 2019-05-30 | $11.88 | $14.03 | 132,300 | — | — |
| 2019-05-29 | $11.54 | $13.62 | 223,800 | — | — |
| 2019-05-28 | $11.79 | $13.92 | 127,800 | — | — |
| 2019-05-24 | $12.01 | $14.18 | 64,800 | — | — |
| 2019-05-23 | $11.94 | $14.10 | 136,500 | — | — |
| 2019-05-22 | $12.30 | $14.52 | 62,700 | — | — |
| 2019-05-21 | $12.08 | $14.26 | 110,400 | — | — |
| 2019-05-20 | $12.05 | $14.12 | 90,600 | — | — |
| 2019-05-17 | $11.94 | $14.00 | 66,300 | — | — |
| 2019-05-16 | $12.19 | $14.29 | 101,400 | — | — |
| 2019-05-15 | $11.97 | $14.04 | 111,300 | — | — |
| 2019-05-14 | $11.98 | $14.04 | 89,100 | — | — |
| 2019-05-13 | $11.99 | $14.05 | 104,100 | — | — |
| 2019-05-10 | $11.83 | $13.86 | 322,800 | — | — |
| 2019-05-09 | $11.43 | $13.40 | 150,000 | — | — |
| 2019-05-08 | $11.51 | $13.50 | 299,700 | — | — |
| 2019-05-07 | $10.09 | $11.83 | 42,600 | — | — |
| 2019-05-06 | $10.08 | $11.82 | 49,800 | — | — |
| 2019-05-03 | $9.94 | $11.65 | 85,800 | — | — |
| 2019-05-02 | $9.66 | $11.33 | 107,400 | — | — |
| 2019-05-01 | $9.72 | $11.39 | 153,900 | — | — |
| 2019-04-30 | $9.75 | $11.43 | 92,100 | — | — |
| 2019-04-29 | $10.07 | $11.80 | 50,100 | — | — |
| 2019-04-26 | $9.91 | $11.62 | 39,000 | — | — |
| 2019-04-25 | $9.90 | $11.60 | 27,300 | — | — |
| 2019-04-24 | $10.12 | $11.86 | 50,400 | — | — |
| 2019-04-23 | $10.22 | $11.98 | 32,100 | — | — |
| 2019-04-22 | $10.10 | $11.84 | 29,100 | — | — |
| 2019-04-18 | $10.26 | $12.03 | 40,500 | — | — |
| 2019-04-17 | $10.03 | $11.76 | 128,100 | — | — |
| 2019-04-16 | $9.99 | $11.71 | 35,700 | — | — |
| 2019-04-15 | $9.96 | $11.68 | 25,500 | — | — |
| 2019-04-12 | $10.06 | $11.80 | 94,500 | — | — |
| 2019-04-11 | $9.90 | $11.61 | 22,800 | — | — |
| 2019-04-10 | $9.88 | $11.58 | 121,200 | — | — |
| 2019-04-09 | $9.67 | $11.33 | 129,000 | — | — |
| 2019-04-08 | $9.73 | $11.40 | 48,900 | — | — |
| 2019-04-05 | $9.74 | $11.41 | 56,100 | — | — |
| 2019-04-04 | $9.60 | $11.25 | 69,900 | — | — |
| 2019-04-03 | $9.55 | $11.20 | 100,500 | — | — |
| 2019-04-02 | $9.17 | $10.75 | 102,600 | — | — |
| 2019-04-01 | $9.03 | $10.59 | 205,500 | — | — |
| 2019-03-29 | $8.85 | $10.37 | 182,700 | — | — |
| 2019-03-28 | $9.41 | $11.04 | 59,100 | — | — |
| 2019-03-27 | $9.39 | $11.00 | 114,900 | — | — |
| 2019-03-26 | $9.39 | $11.01 | 49,200 | — | — |
| 2019-03-25 | $9.23 | $10.82 | 48,900 | — | — |
| 2019-03-22 | $9.34 | $10.95 | 87,300 | — | — |
| 2019-03-21 | $9.90 | $11.61 | 64,200 | — | — |
| 2019-03-20 | $9.80 | $11.49 | 95,100 | — | — |
| 2019-03-19 | $9.60 | $11.25 | 55,200 | — | — |
| 2019-03-18 | $9.83 | $11.52 | 78,000 | — | — |
| 2019-03-15 | $9.72 | $11.39 | 330,600 | — | — |
| 2019-03-14 | $9.54 | $11.18 | 85,200 | — | — |
| 2019-03-13 | $9.63 | $11.29 | 69,000 | — | — |
| 2019-03-12 | $9.63 | $11.29 | 74,400 | — | — |
| 2019-03-11 | $9.81 | $11.50 | 107,400 | — | — |
| 2019-03-08 | $10.16 | $11.91 | 135,900 | — | — |
| 2019-03-07 | $9.47 | $11.11 | 231,000 | — | — |
| 2019-03-06 | $9.68 | $11.34 | 99,900 | — | — |
| 2019-03-05 | $10.24 | $12.00 | 109,500 | — | — |
| 2019-03-04 | $10.03 | $11.76 | 154,200 | — | — |
| 2019-03-01 | $10.41 | $12.20 | 115,800 | — | — |
| 2019-02-28 | $10.70 | $12.54 | 43,200 | — | — |
| 2019-02-27 | $10.86 | $12.73 | 71,100 | — | — |
| 2019-02-26 | $10.96 | $12.85 | 62,100 | — | — |
| 2019-02-25 | $11.19 | $13.12 | 78,300 | — | — |
| 2019-02-22 | $11.15 | $13.07 | 47,400 | — | — |
| 2019-02-21 | $11.09 | $13.00 | 57,900 | — | — |
| 2019-02-20 | $11.19 | $13.11 | 140,700 | — | — |
| 2019-02-19 | $11.21 | $13.14 | 94,500 | — | — |
| 2019-02-15 | $10.99 | $12.78 | 84,000 | — | — |
| 2019-02-14 | $10.82 | $12.59 | 86,700 | — | — |
| 2019-02-13 | $10.67 | $12.41 | 69,000 | — | — |
| 2019-02-12 | $10.50 | $12.21 | 86,400 | — | — |
| 2019-02-11 | $10.33 | $12.01 | 81,900 | — | — |
| 2019-02-08 | $10.21 | $11.87 | 154,800 | — | — |
| 2019-02-07 | $10.37 | $12.06 | 120,600 | — | — |
| 2019-02-06 | $10.21 | $11.87 | 131,100 | — | — |
| 2019-02-05 | $9.57 | $11.13 | 65,400 | — | — |
| 2019-02-04 | $9.65 | $11.22 | 56,700 | — | — |
| 2019-02-01 | $9.16 | $10.65 | 29,700 | — | — |
| 2019-01-31 | $9.30 | $10.82 | 45,000 | — | — |
| 2019-01-30 | $9.12 | $10.61 | 37,500 | — | — |
| 2019-01-29 | $9.09 | $10.57 | 43,500 | — | — |
| 2019-01-28 | $9.06 | $10.53 | 65,100 | — | — |
| 2019-01-25 | $9.30 | $10.81 | 33,900 | — | — |
| 2019-01-24 | $9.35 | $10.87 | 35,100 | — | — |
| 2019-01-23 | $9.34 | $10.86 | 32,400 | — | — |
| 2019-01-22 | $9.40 | $10.93 | 58,800 | — | — |
| 2019-01-18 | $9.66 | $11.24 | 66,900 | — | — |
| 2019-01-17 | $9.65 | $11.22 | 90,000 | — | — |
| 2019-01-16 | $9.37 | $10.90 | 102,300 | — | — |
| 2019-01-15 | $9.36 | $10.88 | 91,800 | — | — |
| 2019-01-14 | $9.67 | $11.24 | 81,300 | — | — |
| 2019-01-11 | $9.57 | $11.13 | 143,700 | — | — |
| 2019-01-10 | $9.42 | $10.96 | 114,900 | — | — |
| 2019-01-09 | $9.75 | $11.34 | 105,900 | — | — |
| 2019-01-08 | $9.61 | $11.18 | 64,200 | — | — |
| 2019-01-07 | $9.30 | $10.81 | 101,100 | — | — |
| 2019-01-04 | $9.10 | $10.58 | 151,800 | — | — |
| 2019-01-03 | $8.61 | $10.02 | 236,400 | — | — |
| 2019-01-02 | $8.92 | $10.37 | 143,700 | — | — |