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
- 1983-12-13 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 | $11.19 | $11.19 | 51,800 | — | — |
| 2019-12-30 | $11.30 | $11.30 | 79,900 | — | — |
| 2019-12-27 | $10.80 | $10.80 | 44,000 | — | — |
| 2019-12-26 | $10.77 | $10.77 | 23,200 | — | — |
| 2019-12-24 | $10.70 | $10.70 | 19,600 | — | — |
| 2019-12-23 | $10.70 | $10.70 | 143,400 | — | — |
| 2019-12-20 | $10.81 | $10.81 | 174,000 | — | — |
| 2019-12-19 | $10.38 | $10.38 | 114,400 | — | — |
| 2019-12-18 | $10.34 | $10.34 | 48,800 | — | — |
| 2019-12-17 | $10.31 | $10.31 | 56,800 | — | — |
| 2019-12-16 | $10.43 | $10.43 | 108,700 | — | — |
| 2019-12-13 | $10.24 | $10.24 | 58,700 | — | — |
| 2019-12-12 | $10.37 | $10.37 | 90,600 | — | — |
| 2019-12-11 | $10.33 | $10.33 | 130,000 | — | — |
| 2019-12-10 | $10.15 | $10.15 | 46,500 | — | — |
| 2019-12-09 | $10.12 | $10.12 | 96,900 | — | — |
| 2019-12-06 | $10.37 | $10.37 | 84,200 | — | — |
| 2019-12-05 | $10.11 | $10.11 | 99,800 | — | — |
| 2019-12-04 | $10.30 | $10.30 | 75,000 | — | — |
| 2019-12-03 | $10.45 | $10.45 | 39,900 | — | — |
| 2019-12-02 | $10.70 | $10.70 | 27,800 | — | — |
| 2019-11-29 | $10.73 | $10.73 | 5,200 | — | — |
| 2019-11-27 | $10.72 | $10.72 | 34,800 | — | — |
| 2019-11-26 | $10.75 | $10.75 | 54,300 | — | — |
| 2019-11-25 | $10.93 | $10.93 | 40,500 | — | — |
| 2019-11-22 | $10.80 | $10.80 | 57,000 | — | — |
| 2019-11-21 | $10.77 | $10.77 | 31,200 | — | — |
| 2019-11-20 | $10.88 | $10.88 | 51,700 | — | — |
| 2019-11-19 | $11.03 | $11.03 | 53,600 | — | — |
| 2019-11-18 | $11.09 | $11.09 | 82,600 | — | — |
| 2019-11-15 | $11.08 | $11.08 | 34,700 | — | — |
| 2019-11-14 | $11.30 | $11.30 | 19,700 | — | — |
| 2019-11-13 | $11.16 | $11.16 | 40,100 | — | — |
| 2019-11-12 | $11.47 | $11.47 | 16,400 | — | — |
| 2019-11-11 | $11.62 | $11.62 | 16,500 | — | — |
| 2019-11-08 | $11.77 | $11.77 | 66,700 | — | — |
| 2019-11-07 | $11.73 | $11.73 | 17,500 | — | — |
| 2019-11-06 | $11.67 | $11.67 | 18,000 | — | — |
| 2019-11-05 | $11.71 | $11.71 | 20,100 | — | — |
| 2019-11-04 | $11.72 | $11.72 | 17,800 | — | — |
| 2019-11-01 | $11.55 | $11.55 | 7,100 | — | — |
| 2019-10-31 | $11.37 | $11.37 | 25,900 | — | — |
| 2019-10-30 | $11.78 | $11.78 | 23,700 | — | — |
| 2019-10-29 | $12.01 | $12.01 | 17,200 | — | — |
| 2019-10-28 | $11.84 | $11.84 | 18,200 | — | — |
| 2019-10-25 | $11.75 | $11.75 | 21,500 | — | — |
| 2019-10-24 | $11.67 | $11.67 | 14,600 | — | — |
| 2019-10-23 | $11.73 | $11.73 | 17,700 | — | — |
| 2019-10-22 | $11.66 | $11.66 | 19,000 | — | — |
| 2019-10-21 | $11.82 | $11.82 | 16,300 | — | — |
| 2019-10-18 | $11.72 | $11.72 | 24,800 | — | — |
| 2019-10-17 | $11.70 | $11.70 | 46,500 | — | — |
| 2019-10-16 | $11.39 | $11.39 | 31,100 | — | — |
| 2019-10-15 | $11.38 | $11.38 | 61,600 | — | — |
| 2019-10-14 | $11.43 | $11.43 | 28,900 | — | — |
| 2019-10-11 | $11.66 | $11.66 | 38,500 | — | — |
| 2019-10-10 | $11.56 | $11.56 | 19,500 | — | — |
| 2019-10-09 | $11.64 | $11.64 | 17,200 | — | — |
| 2019-10-08 | $11.79 | $11.79 | 39,900 | — | — |
| 2019-10-07 | $11.91 | $11.91 | 24,000 | — | — |
| 2019-10-04 | $11.69 | $11.69 | 19,000 | — | — |
| 2019-10-03 | $11.79 | $11.79 | 70,100 | — | — |
| 2019-10-02 | $11.98 | $11.98 | 20,500 | — | — |
| 2019-10-01 | $11.78 | $11.78 | 42,200 | — | — |
| 2019-09-30 | $11.96 | $11.96 | 21,500 | — | — |
| 2019-09-27 | $12.25 | $12.25 | 17,000 | — | — |
| 2019-09-26 | $12.15 | $12.15 | 14,800 | — | — |
| 2019-09-25 | $12.42 | $12.42 | 14,900 | — | — |
| 2019-09-24 | $12.30 | $12.30 | 22,900 | — | — |
| 2019-09-23 | $12.72 | $12.72 | 34,200 | — | — |
| 2019-09-20 | $12.90 | $12.90 | 87,600 | — | — |
| 2019-09-19 | $12.65 | $12.65 | 27,500 | — | — |
| 2019-09-18 | $12.83 | $12.83 | 21,600 | — | — |
| 2019-09-17 | $13.20 | $13.20 | 24,800 | — | — |
| 2019-09-16 | $13.41 | $13.41 | 16,500 | — | — |
| 2019-09-13 | $13.56 | $13.56 | 32,200 | — | — |
| 2019-09-12 | $13.47 | $13.47 | 39,300 | — | — |
| 2019-09-11 | $13.43 | $13.43 | 29,500 | — | — |
| 2019-09-10 | $13.14 | $13.14 | 74,800 | — | — |
| 2019-09-09 | $12.76 | $12.76 | 38,500 | — | — |
| 2019-09-06 | $12.58 | $12.58 | 30,800 | — | — |
| 2019-09-05 | $12.73 | $12.73 | 49,900 | — | — |
| 2019-09-04 | $12.27 | $12.27 | 35,000 | — | — |
| 2019-09-03 | $12.34 | $12.34 | 46,300 | — | — |
| 2019-08-30 | $12.40 | $12.40 | 29,400 | — | — |
| 2019-08-29 | $12.31 | $12.31 | 26,000 | — | — |
| 2019-08-28 | $12.17 | $12.17 | 28,200 | — | — |
| 2019-08-27 | $12.01 | $12.01 | 67,700 | — | — |
| 2019-08-26 | $12.30 | $12.30 | 64,600 | — | — |
| 2019-08-23 | $12.10 | $12.10 | 65,500 | — | — |
| 2019-08-22 | $12.20 | $12.20 | 37,000 | — | — |
| 2019-08-21 | $12.11 | $12.11 | 39,500 | — | — |
| 2019-08-20 | $12.23 | $12.23 | 33,200 | — | — |
| 2019-08-19 | $12.17 | $12.17 | 29,200 | — | — |
| 2019-08-16 | $11.75 | $11.75 | 76,800 | — | — |
| 2019-08-15 | $11.87 | $11.87 | 55,500 | — | — |
| 2019-08-14 | $11.65 | $11.65 | 30,800 | — | — |
| 2019-08-13 | $11.80 | $11.80 | 32,200 | — | — |
| 2019-08-12 | $11.77 | $11.77 | 51,200 | — | — |
| 2019-08-09 | $11.77 | $11.77 | 51,000 | — | — |
| 2019-08-08 | $12.25 | $12.25 | 40,800 | — | — |
| 2019-08-07 | $12.06 | $12.06 | 26,600 | — | — |
| 2019-08-06 | $12.21 | $12.21 | 31,800 | — | — |
| 2019-08-05 | $12.41 | $12.41 | 41,900 | — | — |
| 2019-08-02 | $12.58 | $12.58 | 18,800 | — | — |
| 2019-08-01 | $12.76 | $12.76 | 38,600 | — | — |
| 2019-07-31 | $13.05 | $13.05 | 37,800 | — | — |
| 2019-07-30 | $13.07 | $13.07 | 66,500 | — | — |
| 2019-07-29 | $13.18 | $13.18 | 22,000 | — | — |
| 2019-07-26 | $13.20 | $13.20 | 32,000 | — | — |
| 2019-07-25 | $12.93 | $12.93 | 18,900 | — | — |
| 2019-07-24 | $13.09 | $13.09 | 22,600 | — | — |
| 2019-07-23 | $12.99 | $12.99 | 24,800 | — | — |
| 2019-07-22 | $12.95 | $12.95 | 68,100 | — | — |
| 2019-07-19 | $13.01 | $13.01 | 47,500 | — | — |
| 2019-07-18 | $12.99 | $12.99 | 85,200 | — | — |
| 2019-07-17 | $12.76 | $12.76 | 79,500 | — | — |
| 2019-07-16 | $12.68 | $12.68 | 17,300 | — | — |
| 2019-07-15 | $12.74 | $12.74 | 16,700 | — | — |
| 2019-07-12 | $12.91 | $12.91 | 20,100 | — | — |
| 2019-07-11 | $12.80 | $12.80 | 25,000 | — | — |
| 2019-07-10 | $12.87 | $12.87 | 17,500 | — | — |
| 2019-07-09 | $13.09 | $13.09 | 19,100 | — | — |
| 2019-07-08 | $13.05 | $13.05 | 34,100 | — | — |
| 2019-07-05 | $13.27 | $13.27 | 18,400 | — | — |
| 2019-07-03 | $13.31 | $13.31 | 28,300 | — | — |
| 2019-07-02 | $13.01 | $13.01 | 25,300 | — | — |
| 2019-07-01 | $13.17 | $13.17 | 31,400 | — | — |
| 2019-06-28 | $12.98 | $12.98 | 103,600 | — | — |
| 2019-06-27 | $12.80 | $12.80 | 40,100 | — | — |
| 2019-06-26 | $12.78 | $12.78 | 51,600 | — | — |
| 2019-06-25 | $12.75 | $12.75 | 37,000 | — | — |
| 2019-06-24 | $13.00 | $13.00 | 40,400 | — | — |
| 2019-06-21 | $13.02 | $13.02 | 46,100 | — | — |
| 2019-06-20 | $13.28 | $13.28 | 19,600 | — | — |
| 2019-06-19 | $13.35 | $13.35 | 13,400 | — | — |
| 2019-06-18 | $13.35 | $13.35 | 21,400 | — | — |
| 2019-06-17 | $13.32 | $13.32 | 54,200 | — | — |
| 2019-06-14 | $13.49 | $13.49 | 26,600 | — | — |
| 2019-06-13 | $13.37 | $13.37 | 28,900 | — | — |
| 2019-06-12 | $13.17 | $13.17 | 20,100 | — | — |
| 2019-06-11 | $13.26 | $13.26 | 56,200 | — | — |
| 2019-06-10 | $13.15 | $13.15 | 32,700 | — | — |
| 2019-06-07 | $13.13 | $13.13 | 41,000 | — | — |
| 2019-06-06 | $13.06 | $13.06 | 25,300 | — | — |
| 2019-06-05 | $13.02 | $13.02 | 44,900 | — | — |
| 2019-06-04 | $12.81 | $12.81 | 30,400 | — | — |
| 2019-06-03 | $12.88 | $12.88 | 39,500 | — | — |
| 2019-05-31 | $13.19 | $13.19 | 31,600 | — | — |
| 2019-05-30 | $13.21 | $13.21 | 97,300 | — | — |
| 2019-05-29 | $12.98 | $12.98 | 77,800 | — | — |
| 2019-05-28 | $13.52 | $13.52 | 36,700 | — | — |
| 2019-05-24 | $13.63 | $13.63 | 28,400 | — | — |
| 2019-05-23 | $13.60 | $13.60 | 21,500 | — | — |
| 2019-05-22 | $13.84 | $13.84 | 37,900 | — | — |
| 2019-05-21 | $13.85 | $13.85 | 21,500 | — | — |
| 2019-05-20 | $13.88 | $13.88 | 15,800 | — | — |
| 2019-05-17 | $14.02 | $14.02 | 41,700 | — | — |
| 2019-05-16 | $14.39 | $14.39 | 18,900 | — | — |
| 2019-05-15 | $14.55 | $14.55 | 33,300 | — | — |
| 2019-05-14 | $14.42 | $14.42 | 29,300 | — | — |
| 2019-05-13 | $14.33 | $14.33 | 28,600 | — | — |
| 2019-05-10 | $14.65 | $14.65 | 127,000 | — | — |
| 2019-05-09 | $14.93 | $14.93 | 9,600 | — | — |
| 2019-05-08 | $14.92 | $14.92 | 20,400 | — | — |
| 2019-05-07 | $14.97 | $14.97 | 19,500 | — | — |
| 2019-05-06 | $15.32 | $15.32 | 15,500 | — | — |
| 2019-05-03 | $15.28 | $15.28 | 24,100 | — | — |
| 2019-05-02 | $15.06 | $15.06 | 20,000 | — | — |
| 2019-05-01 | $15.18 | $15.18 | 18,900 | — | — |
| 2019-04-30 | $15.26 | $15.26 | 27,600 | — | — |
| 2019-04-29 | $15.40 | $15.40 | 17,900 | — | — |
| 2019-04-26 | $15.33 | $15.33 | 7,400 | — | — |
| 2019-04-25 | $15.34 | $15.34 | 16,000 | — | — |
| 2019-04-24 | $15.40 | $15.40 | 15,900 | — | — |
| 2019-04-23 | $15.40 | $15.40 | 35,100 | — | — |
| 2019-04-22 | $15.23 | $15.23 | 23,000 | — | — |
| 2019-04-18 | $15.80 | $15.80 | 22,200 | — | — |
| 2019-04-17 | $15.83 | $15.83 | 11,600 | — | — |
| 2019-04-16 | $15.86 | $15.86 | 12,400 | — | — |
| 2019-04-15 | $15.93 | $15.93 | 98,400 | — | — |
| 2019-04-12 | $15.99 | $15.99 | 26,100 | — | — |
| 2019-04-11 | $16.08 | $16.08 | 5,400 | — | — |
| 2019-04-10 | $16.08 | $16.08 | 11,900 | — | — |
| 2019-04-09 | $16.07 | $16.07 | 38,800 | — | — |
| 2019-04-08 | $16.02 | $16.02 | 27,000 | — | — |
| 2019-04-05 | $15.90 | $15.90 | 48,900 | — | — |
| 2019-04-04 | $16.27 | $16.27 | 14,100 | — | — |
| 2019-04-03 | $16.24 | $16.24 | 18,900 | — | — |
| 2019-04-02 | $16.13 | $16.13 | 17,500 | — | — |
| 2019-04-01 | $16.06 | $16.06 | 18,000 | — | — |
| 2019-03-29 | $15.96 | $15.96 | 22,000 | — | — |
| 2019-03-28 | $15.97 | $15.97 | 22,100 | — | — |
| 2019-03-27 | $16.16 | $16.16 | 14,900 | — | — |
| 2019-03-26 | $16.06 | $16.06 | 11,600 | — | — |
| 2019-03-25 | $15.87 | $15.87 | 15,600 | — | — |
| 2019-03-22 | $15.53 | $15.53 | 24,400 | — | — |
| 2019-03-21 | $15.88 | $15.88 | 36,600 | — | — |
| 2019-03-20 | $16.10 | $16.10 | 27,700 | — | — |
| 2019-03-19 | $16.10 | $16.10 | 22,100 | — | — |
| 2019-03-18 | $15.73 | $15.73 | 381,600 | — | — |
| 2019-03-15 | $16.15 | $16.15 | 75,900 | — | — |
| 2019-03-14 | $16.17 | $16.17 | 31,100 | — | — |
| 2019-03-13 | $16.08 | $16.08 | 18,300 | — | — |
| 2019-03-12 | $16.15 | $16.15 | 16,500 | — | — |
| 2019-03-11 | $16.33 | $16.33 | 27,500 | — | — |
| 2019-03-08 | $16.17 | $16.17 | 28,500 | — | — |
| 2019-03-07 | $16.02 | $16.02 | 18,700 | — | — |
| 2019-03-06 | $16.07 | $16.07 | 14,600 | — | — |
| 2019-03-05 | $16.21 | $16.21 | 6,100 | — | — |
| 2019-03-04 | $16.21 | $16.21 | 17,900 | — | — |
| 2019-03-01 | $16.19 | $16.19 | 19,400 | — | — |
| 2019-02-28 | $16.11 | $16.11 | 18,000 | — | — |
| 2019-02-27 | $16.12 | $16.12 | 6,500 | — | — |
| 2019-02-26 | $16.12 | $16.12 | 22,300 | — | — |
| 2019-02-25 | $15.98 | $15.98 | 31,500 | — | — |
| 2019-02-22 | $16.23 | $16.23 | 14,000 | — | — |
| 2019-02-21 | $16.05 | $16.05 | 18,400 | — | — |
| 2019-02-20 | $16.13 | $16.13 | 19,200 | — | — |
| 2019-02-19 | $16.25 | $16.25 | 27,400 | — | — |
| 2019-02-15 | $16.28 | $16.28 | 34,600 | — | — |
| 2019-02-14 | $16.20 | $16.20 | 44,900 | — | — |
| 2019-02-13 | $16.27 | $16.27 | 19,200 | — | — |
| 2019-02-12 | $16.06 | $16.06 | 11,900 | — | — |
| 2019-02-11 | $16.10 | $16.10 | 16,300 | — | — |
| 2019-02-08 | $16.15 | $16.15 | 19,100 | — | — |
| 2019-02-07 | $16.03 | $16.03 | 19,200 | — | — |
| 2019-02-06 | $16.21 | $16.21 | 15,600 | — | — |
| 2019-02-05 | $16.16 | $16.16 | 31,700 | — | — |
| 2019-02-04 | $16.11 | $16.11 | 26,800 | — | — |
| 2019-02-01 | $16.01 | $16.01 | 32,900 | — | — |
| 2019-01-31 | $15.80 | $15.80 | 12,300 | — | — |
| 2019-01-30 | $15.77 | $15.77 | 20,200 | — | — |
| 2019-01-29 | $15.76 | $15.76 | 16,500 | — | — |
| 2019-01-28 | $15.70 | $15.70 | 15,900 | — | — |
| 2019-01-25 | $15.76 | $15.76 | 80,400 | — | — |
| 2019-01-24 | $15.68 | $15.68 | 39,200 | — | — |
| 2019-01-23 | $15.50 | $15.50 | 31,300 | — | — |
| 2019-01-22 | $15.66 | $15.66 | 31,500 | — | — |
| 2019-01-18 | $15.73 | $15.73 | 29,400 | — | — |
| 2019-01-17 | $15.59 | $15.59 | 36,700 | — | — |
| 2019-01-16 | $15.64 | $15.64 | 21,400 | — | — |
| 2019-01-15 | $15.62 | $15.62 | 19,900 | — | — |
| 2019-01-14 | $15.51 | $15.51 | 29,000 | — | — |
| 2019-01-11 | $15.52 | $15.52 | 54,900 | — | — |
| 2019-01-10 | $15.40 | $15.40 | 16,500 | — | — |
| 2019-01-09 | $15.41 | $15.41 | 23,400 | — | — |
| 2019-01-08 | $15.31 | $15.31 | 86,600 | — | — |
| 2019-01-07 | $15.01 | $15.01 | 59,000 | — | — |
| 2019-01-04 | $15.02 | $15.02 | 71,500 | — | — |
| 2019-01-03 | $14.36 | $14.36 | 54,400 | — | — |
| 2019-01-02 | $14.59 | $14.59 | 18,900 | — | — |