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
- 2011-01-03 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 | $12.60 | $19.45 | 15,940 | — | — |
| 2019-12-30 | $12.75 | $19.68 | 8,293 | — | — |
| 2019-12-27 | $12.45 | $19.22 | 12,453 | — | — |
| 2019-12-26 | $12.75 | $19.68 | 4,820 | — | — |
| 2019-12-24 | $12.45 | $19.22 | 13,527 | — | — |
| 2019-12-23 | $12.45 | $19.22 | 40,173 | — | — |
| 2019-12-20 | $12.90 | $19.91 | 9,747 | — | — |
| 2019-12-19 | $13.05 | $20.15 | 9,327 | — | — |
| 2019-12-18 | $12.75 | $19.68 | 7,360 | — | — |
| 2019-12-17 | $13.05 | $20.15 | 5,147 | — | — |
| 2019-12-16 | $12.90 | $19.91 | 5,587 | — | — |
| 2019-12-13 | $12.90 | $19.91 | 8,187 | — | — |
| 2019-12-12 | $12.75 | $19.68 | 14,853 | — | — |
| 2019-12-11 | $12.75 | $19.68 | 1,493 | — | — |
| 2019-12-10 | $12.75 | $19.68 | 2,113 | — | — |
| 2019-12-09 | $12.90 | $19.91 | 1,233 | — | — |
| 2019-12-06 | $12.90 | $19.91 | 2,760 | — | — |
| 2019-12-05 | $13.05 | $20.15 | 10,320 | — | — |
| 2019-12-04 | $12.75 | $19.68 | 13,153 | — | — |
| 2019-12-03 | $12.45 | $19.22 | 4,373 | — | — |
| 2019-12-02 | $12.45 | $19.22 | 7,720 | — | — |
| 2019-11-29 | $12.45 | $19.22 | 2,700 | — | — |
| 2019-11-27 | $12.75 | $19.68 | 12,193 | — | — |
| 2019-11-26 | $12.60 | $19.45 | 14,753 | — | — |
| 2019-11-25 | $13.20 | $20.38 | 8,513 | — | — |
| 2019-11-22 | $12.45 | $19.22 | 11,053 | — | — |
| 2019-11-21 | $12.60 | $19.45 | 25,767 | — | — |
| 2019-11-20 | $13.20 | $20.38 | 21,507 | — | — |
| 2019-11-19 | $13.65 | $21.07 | 2,887 | — | — |
| 2019-11-18 | $13.50 | $20.84 | 4,713 | — | — |
| 2019-11-15 | $13.95 | $21.54 | 2,753 | — | — |
| 2019-11-14 | $13.80 | $21.30 | 8,180 | — | — |
| 2019-11-13 | $13.50 | $20.84 | 6,027 | — | — |
| 2019-11-12 | $13.80 | $21.30 | 5,960 | — | — |
| 2019-11-11 | $13.50 | $20.84 | 8,473 | — | — |
| 2019-11-08 | $13.80 | $21.30 | 8,587 | — | — |
| 2019-11-07 | $13.80 | $21.30 | 35,853 | — | — |
| 2019-11-06 | $14.40 | $22.23 | 14,307 | — | — |
| 2019-11-05 | $15.30 | $23.62 | 17,053 | — | — |
| 2019-11-04 | $15.30 | $23.62 | 22,207 | — | — |
| 2019-11-01 | $15.45 | $23.85 | 12,860 | — | — |
| 2019-10-31 | $14.85 | $22.92 | 9,647 | — | — |
| 2019-10-30 | $15.45 | $23.85 | 8,760 | — | — |
| 2019-10-29 | $15.45 | $23.85 | 14,300 | — | — |
| 2019-10-28 | $15.90 | $24.55 | 22,713 | — | — |
| 2019-10-25 | $15.75 | $24.31 | 21,767 | — | — |
| 2019-10-24 | $14.85 | $22.92 | 17,753 | — | — |
| 2019-10-23 | $15.30 | $23.62 | 18,020 | — | — |
| 2019-10-22 | $15.45 | $23.85 | 13,193 | — | — |
| 2019-10-21 | $15.75 | $24.31 | 15,007 | — | — |
| 2019-10-18 | $15.45 | $23.85 | 12,380 | — | — |
| 2019-10-17 | $16.05 | $24.78 | 33,500 | — | — |
| 2019-10-16 | $15.90 | $24.55 | 28,200 | — | — |
| 2019-10-15 | $15.90 | $24.55 | 71,487 | — | — |
| 2019-10-14 | $15.90 | $24.55 | 59,180 | — | — |
| 2019-10-11 | $14.70 | $22.69 | 20,607 | — | — |
| 2019-10-10 | $14.40 | $22.23 | 23,220 | — | — |
| 2019-10-09 | $14.70 | $22.69 | 53,887 | — | — |
| 2019-10-08 | $14.40 | $22.23 | 20,087 | — | — |
| 2019-10-07 | $14.85 | $22.92 | 33,347 | — | — |
| 2019-10-04 | $15.45 | $23.85 | 103,453 | — | — |
| 2019-10-03 | $14.40 | $22.23 | 11,787 | — | — |
| 2019-10-02 | $13.95 | $21.54 | 8,087 | — | — |
| 2019-10-01 | $14.10 | $21.77 | 6,700 | — | — |
| 2019-09-30 | $13.80 | $21.30 | 17,267 | — | — |
| 2019-09-27 | $13.95 | $21.54 | 56,900 | — | — |
| 2019-09-26 | $13.95 | $21.54 | 7,147 | — | — |
| 2019-09-25 | $13.65 | $21.07 | 2,740 | — | — |
| 2019-09-24 | $14.10 | $21.77 | 10,547 | — | — |
| 2019-09-23 | $13.65 | $21.07 | 5,860 | — | — |
| 2019-09-20 | $13.65 | $21.07 | 2,727 | — | — |
| 2019-09-19 | $13.80 | $21.30 | 3,000 | — | — |
| 2019-09-18 | $13.65 | $21.07 | 7,853 | — | — |
| 2019-09-17 | $13.50 | $20.84 | 6,300 | — | — |
| 2019-09-16 | $14.10 | $21.77 | 8,533 | — | — |
| 2019-09-13 | $14.40 | $22.23 | 8,100 | — | — |
| 2019-09-12 | $13.95 | $21.54 | 13,787 | — | — |
| 2019-09-11 | $13.95 | $21.54 | 20,467 | — | — |
| 2019-09-10 | $14.70 | $22.69 | 8,720 | — | — |
| 2019-09-09 | $14.40 | $22.23 | 21,207 | — | — |
| 2019-09-06 | $14.10 | $21.77 | 5,407 | — | — |
| 2019-09-05 | $13.80 | $21.30 | 3,833 | — | — |
| 2019-09-04 | $13.95 | $21.54 | 10,927 | — | — |
| 2019-09-03 | $13.50 | $20.84 | 3,433 | — | — |
| 2019-08-30 | $13.65 | $21.07 | 34,500 | — | — |
| 2019-08-29 | $13.80 | $21.30 | 7,727 | — | — |
| 2019-08-28 | $13.80 | $21.30 | 10,000 | — | — |
| 2019-08-27 | $13.05 | $20.15 | 4,133 | — | — |
| 2019-08-26 | $13.20 | $20.38 | 6,467 | — | — |
| 2019-08-23 | $13.05 | $20.15 | 4,740 | — | — |
| 2019-08-22 | $13.65 | $21.07 | 41,193 | — | — |
| 2019-08-21 | $13.50 | $20.84 | 6,340 | — | — |
| 2019-08-20 | $13.80 | $21.30 | 6,220 | — | — |
| 2019-08-19 | $13.50 | $20.84 | 40,620 | — | — |
| 2019-08-16 | $12.30 | $18.99 | 8,633 | — | — |
| 2019-08-15 | $12.00 | $18.53 | 6,880 | — | — |
| 2019-08-14 | $12.00 | $18.53 | 5,160 | — | — |
| 2019-08-13 | $12.30 | $18.99 | 3,967 | — | — |
| 2019-08-12 | $12.30 | $18.99 | 6,860 | — | — |
| 2019-08-09 | $12.75 | $19.68 | 4,587 | — | — |
| 2019-08-08 | $12.45 | $19.22 | 5,093 | — | — |
| 2019-08-07 | $12.75 | $19.68 | 6,347 | — | — |
| 2019-08-06 | $12.45 | $19.22 | 7,500 | — | — |
| 2019-08-05 | $12.75 | $19.68 | 5,740 | — | — |
| 2019-08-02 | $13.20 | $20.38 | 9,080 | — | — |
| 2019-08-01 | $13.05 | $20.15 | 19,807 | — | — |
| 2019-07-31 | $13.35 | $20.61 | 7,627 | — | — |
| 2019-07-30 | $13.50 | $20.84 | 16,927 | — | — |
| 2019-07-29 | $14.25 | $22.00 | 11,400 | — | — |
| 2019-07-26 | $15.00 | $23.16 | 8,787 | — | — |
| 2019-07-25 | $14.85 | $22.92 | 6,533 | — | — |
| 2019-07-24 | $15.15 | $23.39 | 13,007 | — | — |
| 2019-07-23 | $15.30 | $23.62 | 15,593 | — | — |
| 2019-07-22 | $15.30 | $23.62 | 12,773 | — | — |
| 2019-07-19 | $15.00 | $23.16 | 2,580 | — | — |
| 2019-07-18 | $13.95 | $21.54 | 8,413 | — | — |
| 2019-07-17 | $14.85 | $22.92 | 6,460 | — | — |
| 2019-07-16 | $14.85 | $22.92 | 4,073 | — | — |
| 2019-07-15 | $14.70 | $22.69 | 6,613 | — | — |
| 2019-07-12 | $15.15 | $23.39 | 6,787 | — | — |
| 2019-07-11 | $15.30 | $23.62 | 6,780 | — | — |
| 2019-07-10 | $15.30 | $23.62 | 28,440 | — | — |
| 2019-07-09 | $16.35 | $25.24 | 55,333 | — | — |
| 2019-07-08 | $15.45 | $23.85 | 6,907 | — | — |
| 2019-07-05 | $15.60 | $24.08 | 6,820 | — | — |
| 2019-07-03 | $15.30 | $23.62 | 6,793 | — | — |
| 2019-07-02 | $15.60 | $24.08 | 42,380 | — | — |
| 2019-07-01 | $14.70 | $22.69 | 5,633 | — | — |
| 2019-06-28 | $14.55 | $22.46 | 6,253 | — | — |
| 2019-06-27 | $14.25 | $22.00 | 6,093 | — | — |
| 2019-06-26 | $15.00 | $23.16 | 10,007 | — | — |
| 2019-06-25 | $13.95 | $21.54 | 9,780 | — | — |
| 2019-06-24 | $13.50 | $20.84 | 7,373 | — | — |
| 2019-06-21 | $13.65 | $21.07 | 9,053 | — | — |
| 2019-06-20 | $14.10 | $21.77 | 8,180 | — | — |
| 2019-06-19 | $14.25 | $22.00 | 6,627 | — | — |
| 2019-06-18 | $14.10 | $21.77 | 3,513 | — | — |
| 2019-06-17 | $14.55 | $22.46 | 6,133 | — | — |
| 2019-06-14 | $14.40 | $22.23 | 6,207 | — | — |
| 2019-06-13 | $14.40 | $22.23 | 11,640 | — | — |
| 2019-06-12 | $13.50 | $20.84 | 21,987 | — | — |
| 2019-06-11 | $13.65 | $21.07 | 66,560 | — | — |
| 2019-06-10 | $15.45 | $23.85 | 11,907 | — | — |
| 2019-06-07 | $15.75 | $24.31 | 30,107 | — | — |
| 2019-06-06 | $16.05 | $24.78 | 22,433 | — | — |
| 2019-06-05 | $16.50 | $25.47 | 18,600 | — | — |
| 2019-06-04 | $16.20 | $25.01 | 28,300 | — | — |
| 2019-06-03 | $15.45 | $23.85 | 12,567 | — | — |
| 2019-05-31 | $15.30 | $23.62 | 28,473 | — | — |
| 2019-05-30 | $15.75 | $24.31 | 8,267 | — | — |
| 2019-05-29 | $15.60 | $24.08 | 17,127 | — | — |
| 2019-05-28 | $15.60 | $24.08 | 13,193 | — | — |
| 2019-05-24 | $16.05 | $24.78 | 13,727 | — | — |
| 2019-05-23 | $15.60 | $24.08 | 24,173 | — | — |
| 2019-05-22 | $16.05 | $24.78 | 12,067 | — | — |
| 2019-05-21 | $16.50 | $25.47 | 16,160 | — | — |
| 2019-05-20 | $16.65 | $25.70 | 20,087 | — | — |
| 2019-05-17 | $16.65 | $25.70 | 20,173 | — | — |
| 2019-05-16 | $17.10 | $26.40 | 25,613 | — | — |
| 2019-05-15 | $16.65 | $25.70 | 21,780 | — | — |
| 2019-05-14 | $16.35 | $25.24 | 10,107 | — | — |
| 2019-05-13 | $16.80 | $25.94 | 13,967 | — | — |
| 2019-05-10 | $17.10 | $26.40 | 30,460 | — | — |
| 2019-05-09 | $17.10 | $26.40 | 23,207 | — | — |
| 2019-05-08 | $17.70 | $27.32 | 36,000 | — | — |
| 2019-05-07 | $17.10 | $26.40 | 12,573 | — | — |
| 2019-05-06 | $17.25 | $26.63 | 14,247 | — | — |
| 2019-05-03 | $17.55 | $27.09 | 7,413 | — | — |
| 2019-05-02 | $17.10 | $26.40 | 11,760 | — | — |
| 2019-05-01 | $16.95 | $26.17 | 14,260 | — | — |
| 2019-04-30 | $17.40 | $26.86 | 10,120 | — | — |
| 2019-04-29 | $18.00 | $27.79 | 36,647 | — | — |
| 2019-04-26 | $16.50 | $25.47 | 10,207 | — | — |
| 2019-04-25 | $16.80 | $25.94 | 10,567 | — | — |
| 2019-04-24 | $17.25 | $26.63 | 12,773 | — | — |
| 2019-04-23 | $17.40 | $26.86 | 39,887 | — | — |
| 2019-04-22 | $16.05 | $24.78 | 14,400 | — | — |
| 2019-04-18 | $16.65 | $25.70 | 34,820 | — | — |
| 2019-04-17 | $16.95 | $26.17 | 18,973 | — | — |
| 2019-04-16 | $16.80 | $25.94 | 24,187 | — | — |
| 2019-04-15 | $17.70 | $27.32 | 8,100 | — | — |
| 2019-04-12 | $18.00 | $27.79 | 21,427 | — | — |
| 2019-04-11 | $17.70 | $27.32 | 35,153 | — | — |
| 2019-04-10 | $18.15 | $28.02 | 45,947 | — | — |
| 2019-04-09 | $18.75 | $28.95 | 65,273 | — | — |
| 2019-04-08 | $17.85 | $27.56 | 14,147 | — | — |
| 2019-04-05 | $17.55 | $27.09 | 25,320 | — | — |
| 2019-04-04 | $17.70 | $27.32 | 29,487 | — | — |
| 2019-04-03 | $17.25 | $26.63 | 31,267 | — | — |
| 2019-04-02 | $17.40 | $26.86 | 32,780 | — | — |
| 2019-04-01 | $17.25 | $26.63 | 26,180 | — | — |
| 2019-03-29 | $17.85 | $27.56 | 74,800 | — | — |
| 2019-03-28 | $17.10 | $26.40 | 65,340 | — | — |
| 2019-03-27 | $16.95 | $26.17 | 99,107 | — | — |
| 2019-03-26 | $16.35 | $25.24 | 181,173 | — | — |
| 2019-03-25 | $18.90 | $29.18 | 140,167 | — | — |
| 2019-03-22 | $18.15 | $28.02 | 224,940 | — | — |
| 2019-03-21 | $17.70 | $27.32 | 266,887 | — | — |
| 2019-03-20 | $13.80 | $21.30 | 27,793 | — | — |
| 2019-03-19 | $13.80 | $21.30 | 35,173 | — | — |
| 2019-03-18 | $13.50 | $20.84 | 28,313 | — | — |
| 2019-03-15 | $14.40 | $22.23 | 69,167 | — | — |
| 2019-03-14 | $13.50 | $20.84 | 27,587 | — | — |
| 2019-03-13 | $13.80 | $21.30 | 72,687 | — | — |
| 2019-03-12 | $14.55 | $22.46 | 147,513 | — | — |
| 2019-03-11 | $13.50 | $20.84 | 176,653 | — | — |
| 2019-03-08 | $13.20 | $20.38 | 118,967 | — | — |
| 2019-03-07 | $12.90 | $19.91 | 27,920 | — | — |
| 2019-03-06 | $12.45 | $19.22 | 23,867 | — | — |
| 2019-03-05 | $12.15 | $18.76 | 27,993 | — | — |
| 2019-03-04 | $12.00 | $18.53 | 10,633 | — | — |
| 2019-03-01 | $12.00 | $18.53 | 12,880 | — | — |
| 2019-02-28 | $11.70 | $18.06 | 8,693 | — | — |
| 2019-02-27 | $11.70 | $18.06 | 14,793 | — | — |
| 2019-02-26 | $11.70 | $18.06 | 29,540 | — | — |
| 2019-02-25 | $12.00 | $18.53 | 61,660 | — | — |
| 2019-02-22 | $13.05 | $20.15 | 34,527 | — | — |
| 2019-02-21 | $12.75 | $19.68 | 17,753 | — | — |
| 2019-02-20 | $12.60 | $19.45 | 17,627 | — | — |
| 2019-02-19 | $12.75 | $19.68 | 27,680 | — | — |
| 2019-02-15 | $13.05 | $20.15 | 33,940 | — | — |
| 2019-02-14 | $12.90 | $19.91 | 20,607 | — | — |
| 2019-02-13 | $12.75 | $19.68 | 20,393 | — | — |
| 2019-02-12 | $12.45 | $19.22 | 25,753 | — | — |
| 2019-02-11 | $12.15 | $18.76 | 12,713 | — | — |
| 2019-02-08 | $11.85 | $18.29 | 18,387 | — | — |
| 2019-02-07 | $12.30 | $18.99 | 15,027 | — | — |
| 2019-02-06 | $12.45 | $19.22 | 20,047 | — | — |
| 2019-02-05 | $12.00 | $18.53 | 12,407 | — | — |
| 2019-02-04 | $11.85 | $18.29 | 18,287 | — | — |
| 2019-02-01 | $12.30 | $18.99 | 20,040 | — | — |
| 2019-01-31 | $11.40 | $17.60 | 43,313 | — | — |
| 2019-01-30 | $12.00 | $18.53 | 20,020 | — | — |
| 2019-01-29 | $12.30 | $18.99 | 18,693 | — | — |
| 2019-01-28 | $12.60 | $19.45 | 18,353 | — | — |
| 2019-01-25 | $12.60 | $19.45 | 16,833 | — | — |
| 2019-01-24 | $12.75 | $19.68 | 16,367 | — | — |
| 2019-01-23 | $12.60 | $19.45 | 46,460 | — | — |
| 2019-01-22 | $13.05 | $20.15 | 30,947 | — | — |
| 2019-01-18 | $13.65 | $21.07 | 22,367 | — | — |
| 2019-01-17 | $13.65 | $21.07 | 54,873 | — | — |
| 2019-01-16 | $13.35 | $20.61 | 48,500 | — | — |
| 2019-01-15 | $13.05 | $20.15 | 76,653 | — | — |
| 2019-01-14 | $13.35 | $20.61 | 116,573 | — | — |
| 2019-01-11 | $15.30 | $23.62 | 89,493 | — | — |
| 2019-01-10 | $16.50 | $25.47 | 765,733 | — | — |
| 2019-01-09 | $12.00 | $18.53 | 138,427 | — | — |
| 2019-01-08 | $12.00 | $18.53 | 96,540 | — | — |
| 2019-01-07 | $12.00 | $18.53 | 36,387 | — | — |
| 2019-01-04 | $11.10 | $17.14 | 18,673 | — | — |
| 2019-01-03 | $10.95 | $16.90 | 13,540 | — | — |
| 2019-01-02 | $11.10 | $17.14 | 26,020 | — | — |