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
- 2013-06-27 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 | $12.58 | $15.86 | 14,800 | — | — |
| 2019-12-30 | $12.54 | $15.81 | 23,600 | — | — |
| 2019-12-27 | $12.39 | $15.62 | 20,500 | — | — |
| 2019-12-26 | $12.34 | $15.56 | 10,300 | — | — |
| 2019-12-24 | $12.35 | $15.57 | 6,100 | — | — |
| 2019-12-23 | $12.08 | $15.23 | 23,100 | — | — |
| 2019-12-20 | $12.00 | $15.13 | 79,800 | — | — |
| 2019-12-19 | $12.18 | $15.36 | 19,400 | — | — |
| 2019-12-18 | $12.31 | $15.52 | 12,400 | — | — |
| 2019-12-17 | $12.55 | $15.83 | 22,800 | — | — |
| 2019-12-16 | $12.52 | $15.79 | 26,700 | — | — |
| 2019-12-13 | $12.70 | $16.01 | 21,000 | — | — |
| 2019-12-12 | $12.80 | $16.14 | 33,500 | — | — |
| 2019-12-11 | $12.74 | $15.88 | 22,300 | — | — |
| 2019-12-10 | $12.74 | $15.88 | 7,000 | — | — |
| 2019-12-09 | $12.48 | $15.55 | 20,300 | — | — |
| 2019-12-06 | $12.46 | $15.53 | 13,300 | — | — |
| 2019-12-05 | $12.08 | $15.05 | 11,500 | — | — |
| 2019-12-04 | $12.11 | $15.09 | 11,100 | — | — |
| 2019-12-03 | $12.17 | $15.17 | 27,300 | — | — |
| 2019-12-02 | $12.72 | $15.85 | 9,500 | — | — |
| 2019-11-29 | $12.95 | $16.14 | 4,800 | — | — |
| 2019-11-27 | $12.99 | $16.19 | 4,400 | — | — |
| 2019-11-26 | $12.73 | $15.86 | 4,500 | — | — |
| 2019-11-25 | $12.75 | $15.89 | 16,700 | — | — |
| 2019-11-22 | $12.76 | $15.90 | 4,500 | — | — |
| 2019-11-21 | $12.75 | $15.89 | 4,500 | — | — |
| 2019-11-20 | $12.67 | $15.79 | 13,800 | — | — |
| 2019-11-19 | $12.90 | $16.07 | 10,900 | — | — |
| 2019-11-18 | $12.81 | $15.96 | 9,300 | — | — |
| 2019-11-15 | $12.87 | $16.04 | 19,300 | — | — |
| 2019-11-14 | $12.67 | $15.79 | 5,500 | — | — |
| 2019-11-13 | $12.68 | $15.80 | 11,000 | — | — |
| 2019-11-12 | $12.80 | $15.95 | 2,500 | — | — |
| 2019-11-11 | $12.97 | $16.16 | 7,500 | — | — |
| 2019-11-08 | $12.79 | $15.94 | 4,100 | — | — |
| 2019-11-07 | $12.95 | $16.14 | 9,000 | — | — |
| 2019-11-06 | $13.10 | $16.32 | 98,800 | — | — |
| 2019-11-05 | $13.25 | $16.51 | 18,300 | — | — |
| 2019-11-04 | $13.00 | $16.20 | 23,100 | — | — |
| 2019-11-01 | $12.74 | $15.88 | 38,700 | — | — |
| 2019-10-31 | $12.02 | $14.98 | 11,200 | — | — |
| 2019-10-30 | $12.28 | $15.30 | 7,100 | — | — |
| 2019-10-29 | $12.13 | $15.12 | 5,100 | — | — |
| 2019-10-28 | $12.20 | $15.20 | 11,100 | — | — |
| 2019-10-25 | $12.34 | $15.38 | 5,300 | — | — |
| 2019-10-24 | $12.25 | $15.26 | 27,200 | — | — |
| 2019-10-23 | $12.81 | $15.96 | 1,700 | — | — |
| 2019-10-22 | $12.88 | $16.05 | 2,000 | — | — |
| 2019-10-21 | $12.84 | $16.00 | 12,700 | — | — |
| 2019-10-18 | $12.50 | $15.58 | 12,800 | — | — |
| 2019-10-17 | $12.56 | $15.65 | 5,400 | — | — |
| 2019-10-16 | $12.87 | $16.04 | 2,600 | — | — |
| 2019-10-15 | $12.78 | $15.93 | 7,500 | — | — |
| 2019-10-14 | $13.06 | $16.27 | 2,900 | — | — |
| 2019-10-11 | $12.91 | $16.09 | 14,300 | — | — |
| 2019-10-10 | $12.53 | $15.61 | 12,500 | — | — |
| 2019-10-09 | $13.00 | $16.20 | 16,500 | — | — |
| 2019-10-08 | $12.61 | $15.71 | 3,200 | — | — |
| 2019-10-07 | $12.67 | $15.79 | 14,800 | — | — |
| 2019-10-04 | $12.81 | $15.96 | 7,600 | — | — |
| 2019-10-03 | $12.72 | $15.85 | 3,100 | — | — |
| 2019-10-02 | $12.52 | $15.60 | 42,500 | — | — |
| 2019-10-01 | $12.13 | $15.12 | 43,900 | — | — |
| 2019-09-30 | $12.30 | $15.33 | 28,900 | — | — |
| 2019-09-27 | $12.38 | $15.43 | 26,100 | — | — |
| 2019-09-26 | $12.63 | $15.74 | 7,100 | — | — |
| 2019-09-25 | $12.73 | $15.86 | 13,900 | — | — |
| 2019-09-24 | $12.62 | $15.73 | 17,400 | — | — |
| 2019-09-23 | $12.80 | $15.95 | 17,100 | — | — |
| 2019-09-20 | $12.94 | $16.12 | 48,800 | — | — |
| 2019-09-19 | $12.94 | $16.12 | 14,500 | — | — |
| 2019-09-18 | $12.69 | $15.81 | 23,200 | — | — |
| 2019-09-17 | $12.98 | $16.17 | 19,500 | — | — |
| 2019-09-16 | $12.95 | $16.14 | 12,900 | — | — |
| 2019-09-13 | $12.88 | $16.05 | 24,400 | — | — |
| 2019-09-12 | $13.12 | $16.35 | 17,100 | — | — |
| 2019-09-11 | $13.08 | $16.11 | 38,300 | — | — |
| 2019-09-10 | $12.98 | $15.99 | 14,000 | — | — |
| 2019-09-09 | $12.89 | $15.88 | 14,800 | — | — |
| 2019-09-06 | $12.94 | $15.94 | 6,500 | — | — |
| 2019-09-05 | $13.02 | $16.04 | 24,400 | — | — |
| 2019-09-04 | $12.84 | $15.82 | 11,600 | — | — |
| 2019-09-03 | $12.76 | $15.72 | 19,500 | — | — |
| 2019-08-30 | $13.07 | $16.10 | 9,700 | — | — |
| 2019-08-29 | $12.74 | $15.69 | 8,700 | — | — |
| 2019-08-28 | $13.10 | $16.14 | 82,100 | — | — |
| 2019-08-27 | $13.01 | $16.03 | 18,000 | — | — |
| 2019-08-26 | $13.00 | $16.01 | 25,700 | — | — |
| 2019-08-23 | $12.66 | $15.59 | 17,600 | — | — |
| 2019-08-22 | $13.02 | $16.04 | 3,900 | — | — |
| 2019-08-21 | $12.91 | $15.90 | 14,100 | — | — |
| 2019-08-20 | $13.54 | $16.68 | 3,200 | — | — |
| 2019-08-19 | $13.55 | $16.69 | 11,100 | — | — |
| 2019-08-16 | $13.55 | $16.69 | 44,400 | — | — |
| 2019-08-15 | $12.88 | $15.87 | 17,800 | — | — |
| 2019-08-14 | $13.05 | $16.08 | 6,200 | — | — |
| 2019-08-13 | $13.28 | $16.36 | 7,300 | — | — |
| 2019-08-12 | $13.64 | $16.80 | 12,900 | — | — |
| 2019-08-09 | $13.53 | $16.67 | 13,300 | — | — |
| 2019-08-08 | $13.95 | $17.18 | 9,400 | — | — |
| 2019-08-07 | $13.79 | $16.99 | 47,200 | — | — |
| 2019-08-06 | $14.19 | $17.48 | 3,100 | — | — |
| 2019-08-05 | $14.00 | $17.25 | 10,700 | — | — |
| 2019-08-02 | $13.60 | $16.75 | 9,900 | — | — |
| 2019-08-01 | $14.49 | $17.85 | 6,800 | — | — |
| 2019-07-31 | $14.33 | $17.65 | 14,500 | — | — |
| 2019-07-30 | $14.13 | $17.41 | 24,900 | — | — |
| 2019-07-29 | $13.61 | $16.77 | 11,400 | — | — |
| 2019-07-26 | $13.60 | $16.75 | 15,600 | — | — |
| 2019-07-25 | $13.69 | $16.86 | 45,100 | — | — |
| 2019-07-24 | $14.01 | $17.26 | 3,500 | — | — |
| 2019-07-23 | $14.13 | $17.41 | 3,600 | — | — |
| 2019-07-22 | $14.15 | $17.43 | 7,400 | — | — |
| 2019-07-19 | $14.20 | $17.49 | 5,200 | — | — |
| 2019-07-18 | $14.19 | $17.48 | 6,800 | — | — |
| 2019-07-17 | $14.13 | $17.41 | 2,500 | — | — |
| 2019-07-16 | $14.20 | $17.49 | 7,400 | — | — |
| 2019-07-15 | $13.94 | $17.17 | 6,200 | — | — |
| 2019-07-12 | $14.01 | $17.26 | 16,300 | — | — |
| 2019-07-11 | $14.08 | $17.34 | 9,400 | — | — |
| 2019-07-10 | $13.88 | $17.10 | 9,400 | — | — |
| 2019-07-09 | $13.69 | $16.86 | 4,700 | — | — |
| 2019-07-08 | $13.76 | $16.95 | 1,800 | — | — |
| 2019-07-05 | $14.05 | $17.31 | 2,500 | — | — |
| 2019-07-03 | $14.12 | $17.39 | 2,200 | — | — |
| 2019-07-02 | $13.95 | $17.18 | 5,400 | — | — |
| 2019-07-01 | $13.85 | $17.06 | 5,500 | — | — |
| 2019-06-28 | $14.03 | $17.28 | 56,500 | — | — |
| 2019-06-27 | $13.51 | $16.64 | 40,000 | — | — |
| 2019-06-26 | $13.54 | $16.68 | 12,500 | — | — |
| 2019-06-25 | $13.74 | $16.93 | 5,200 | — | — |
| 2019-06-24 | $13.29 | $16.37 | 4,900 | — | — |
| 2019-06-21 | $13.24 | $16.31 | 12,600 | — | — |
| 2019-06-20 | $13.37 | $16.47 | 23,600 | — | — |
| 2019-06-19 | $13.24 | $16.31 | 8,700 | — | — |
| 2019-06-18 | $13.64 | $16.80 | 5,300 | — | — |
| 2019-06-17 | $13.48 | $16.61 | 9,600 | — | — |
| 2019-06-14 | $13.66 | $16.83 | 13,300 | — | — |
| 2019-06-13 | $13.38 | $16.48 | 6,600 | — | — |
| 2019-06-12 | $13.27 | $16.16 | 1,700 | — | — |
| 2019-06-11 | $13.15 | $16.02 | 7,200 | — | — |
| 2019-06-10 | $13.00 | $15.83 | 10,800 | — | — |
| 2019-06-07 | $12.97 | $15.80 | 8,100 | — | — |
| 2019-06-06 | $13.26 | $16.15 | 13,600 | — | — |
| 2019-06-05 | $13.55 | $16.50 | 5,200 | — | — |
| 2019-06-04 | $13.96 | $17.00 | 8,300 | — | — |
| 2019-06-03 | $13.55 | $16.50 | 18,800 | — | — |
| 2019-05-31 | $13.35 | $16.26 | 6,100 | — | — |
| 2019-05-30 | $13.51 | $16.45 | 16,300 | — | — |
| 2019-05-29 | $13.39 | $16.31 | 17,600 | — | — |
| 2019-05-28 | $13.50 | $16.44 | 22,900 | — | — |
| 2019-05-24 | $13.78 | $16.78 | 6,000 | — | — |
| 2019-05-23 | $14.00 | $17.05 | 6,500 | — | — |
| 2019-05-22 | $14.11 | $17.18 | 4,800 | — | — |
| 2019-05-21 | $14.37 | $17.50 | 9,900 | — | — |
| 2019-05-20 | $14.37 | $17.50 | 5,700 | — | — |
| 2019-05-17 | $14.65 | $17.84 | 6,100 | — | — |
| 2019-05-16 | $14.72 | $17.93 | 14,100 | — | — |
| 2019-05-15 | $14.09 | $17.16 | 8,800 | — | — |
| 2019-05-14 | $14.79 | $18.01 | 15,700 | — | — |
| 2019-05-13 | $14.50 | $17.66 | 9,400 | — | — |
| 2019-05-10 | $14.69 | $17.89 | 11,300 | — | — |
| 2019-05-09 | $14.88 | $18.12 | 30,800 | — | — |
| 2019-05-08 | $14.80 | $18.02 | 11,900 | — | — |
| 2019-05-07 | $14.80 | $18.02 | 15,800 | — | — |
| 2019-05-06 | $14.50 | $17.66 | 7,000 | — | — |
| 2019-05-03 | $15.00 | $18.27 | 4,200 | — | — |
| 2019-05-02 | $14.80 | $18.02 | 16,800 | — | — |
| 2019-05-01 | $14.55 | $17.72 | 12,500 | — | — |
| 2019-04-30 | $14.54 | $17.71 | 8,600 | — | — |
| 2019-04-29 | $14.50 | $17.66 | 11,300 | — | — |
| 2019-04-26 | $14.38 | $17.51 | 10,100 | — | — |
| 2019-04-25 | $14.39 | $17.53 | 2,800 | — | — |
| 2019-04-24 | $14.26 | $17.37 | 2,900 | — | — |
| 2019-04-23 | $14.54 | $17.71 | 3,000 | — | — |
| 2019-04-22 | $14.30 | $17.42 | 2,300 | — | — |
| 2019-04-18 | $14.44 | $17.59 | 11,800 | — | — |
| 2019-04-17 | $14.10 | $17.17 | 3,000 | — | — |
| 2019-04-16 | $14.06 | $17.12 | 12,600 | — | — |
| 2019-04-15 | $14.23 | $17.33 | 6,000 | — | — |
| 2019-04-12 | $13.96 | $17.00 | 6,400 | — | — |
| 2019-04-11 | $13.76 | $16.76 | 49,100 | — | — |
| 2019-04-10 | $14.08 | $17.15 | 4,000 | — | — |
| 2019-04-09 | $13.64 | $16.61 | 5,900 | — | — |
| 2019-04-08 | $13.60 | $16.56 | 8,000 | — | — |
| 2019-04-05 | $13.86 | $16.88 | 5,400 | — | — |
| 2019-04-04 | $13.80 | $16.81 | 2,500 | — | — |
| 2019-04-03 | $13.91 | $16.94 | 21,200 | — | — |
| 2019-04-02 | $13.70 | $16.69 | 11,100 | — | — |
| 2019-04-01 | $13.77 | $16.77 | 22,800 | — | — |
| 2019-03-29 | $14.25 | $17.36 | 11,300 | — | — |
| 2019-03-28 | $14.65 | $17.84 | 22,200 | — | — |
| 2019-03-27 | $14.39 | $17.53 | 16,800 | — | — |
| 2019-03-26 | $14.64 | $17.83 | 9,600 | — | — |
| 2019-03-25 | $14.75 | $17.96 | 15,600 | — | — |
| 2019-03-22 | $14.52 | $17.68 | 15,100 | — | — |
| 2019-03-21 | $15.08 | $18.37 | 8,500 | — | — |
| 2019-03-20 | $14.80 | $18.02 | 8,400 | — | — |
| 2019-03-19 | $14.69 | $17.89 | 5,200 | — | — |
| 2019-03-18 | $15.26 | $18.59 | 19,500 | — | — |
| 2019-03-15 | $15.04 | $18.32 | 34,400 | — | — |
| 2019-03-14 | $14.67 | $17.87 | 3,500 | — | — |
| 2019-03-13 | $14.42 | $17.56 | 4,700 | — | — |
| 2019-03-12 | $14.81 | $18.04 | 15,700 | — | — |
| 2019-03-11 | $15.00 | $18.27 | 9,700 | — | — |
| 2019-03-08 | $13.98 | $17.03 | 3,200 | — | — |
| 2019-03-07 | $14.44 | $17.59 | 20,200 | — | — |
| 2019-03-06 | $14.86 | $17.92 | 11,200 | — | — |
| 2019-03-05 | $14.99 | $18.07 | 3,200 | — | — |
| 2019-03-04 | $14.96 | $18.04 | 5,700 | — | — |
| 2019-03-01 | $15.25 | $18.39 | 6,500 | — | — |
| 2019-02-28 | $14.99 | $18.07 | 7,000 | — | — |
| 2019-02-27 | $15.12 | $18.23 | 1,600 | — | — |
| 2019-02-26 | $14.70 | $17.72 | 5,700 | — | — |
| 2019-02-25 | $15.11 | $18.22 | 4,200 | — | — |
| 2019-02-22 | $15.36 | $18.52 | 2,900 | — | — |
| 2019-02-21 | $14.85 | $17.90 | 11,300 | — | — |
| 2019-02-20 | $14.67 | $17.69 | 11,600 | — | — |
| 2019-02-19 | $15.13 | $18.24 | 5,600 | — | — |
| 2019-02-15 | $15.31 | $18.46 | 20,800 | — | — |
| 2019-02-14 | $14.53 | $17.52 | 12,400 | — | — |
| 2019-02-13 | $15.87 | $19.13 | 10,600 | — | — |
| 2019-02-12 | $15.51 | $18.70 | 5,300 | — | — |
| 2019-02-11 | $14.63 | $17.64 | 24,800 | — | — |
| 2019-02-08 | $15.26 | $18.40 | 22,600 | — | — |
| 2019-02-07 | $13.85 | $16.70 | 5,300 | — | — |
| 2019-02-06 | $13.96 | $16.83 | 4,500 | — | — |
| 2019-02-05 | $13.91 | $16.77 | 17,900 | — | — |
| 2019-02-04 | $13.79 | $16.63 | 5,700 | — | — |
| 2019-02-01 | $13.12 | $15.82 | 5,100 | — | — |
| 2019-01-31 | $13.32 | $16.06 | 11,300 | — | — |
| 2019-01-30 | $13.18 | $15.89 | 14,100 | — | — |
| 2019-01-29 | $12.70 | $15.31 | 8,700 | — | — |
| 2019-01-28 | $13.37 | $16.12 | 5,800 | — | — |
| 2019-01-25 | $13.79 | $16.63 | 3,000 | — | — |
| 2019-01-24 | $13.85 | $16.70 | 3,700 | — | — |
| 2019-01-23 | $13.88 | $16.73 | 10,700 | — | — |
| 2019-01-22 | $13.36 | $16.11 | 9,700 | — | — |
| 2019-01-18 | $13.08 | $15.77 | 22,100 | — | — |
| 2019-01-17 | $13.08 | $15.77 | 124,000 | — | — |
| 2019-01-16 | $13.32 | $16.06 | 11,300 | — | — |
| 2019-01-15 | $13.06 | $15.75 | 5,900 | — | — |
| 2019-01-14 | $12.84 | $15.48 | 6,900 | — | — |
| 2019-01-11 | $13.15 | $15.85 | 18,600 | — | — |
| 2019-01-10 | $13.06 | $15.75 | 5,300 | — | — |
| 2019-01-09 | $13.55 | $16.34 | 4,600 | — | — |
| 2019-01-08 | $13.77 | $16.60 | 4,800 | — | — |
| 2019-01-07 | $13.88 | $16.73 | 5,900 | — | — |
| 2019-01-04 | $12.92 | $15.58 | 14,600 | — | — |
| 2019-01-03 | $12.51 | $15.08 | 10,500 | — | — |
| 2019-01-02 | $13.12 | $15.82 | 23,100 | — | — |