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
- 1999-01-04 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 | $18.75 | $25.63 | 2,940 | — | — |
| 2019-12-30 | $18.59 | $25.41 | 7,140 | — | — |
| 2019-12-27 | $18.67 | $25.51 | 10,290 | — | — |
| 2019-12-26 | $18.46 | $25.22 | 2,835 | — | — |
| 2019-12-24 | $18.36 | $25.09 | 1,575 | — | — |
| 2019-12-23 | $18.48 | $25.25 | 4,515 | — | — |
| 2019-12-20 | $18.29 | $24.99 | 9,030 | — | — |
| 2019-12-19 | $18.30 | $25.01 | 1,155 | — | — |
| 2019-12-18 | $18.65 | $25.48 | 420 | — | — |
| 2019-12-17 | $18.63 | $25.46 | 1,155 | — | — |
| 2019-12-16 | $18.29 | $24.99 | 14,700 | — | — |
| 2019-12-13 | $17.71 | $24.21 | 6,300 | — | — |
| 2019-12-12 | $17.71 | $24.21 | 6,195 | — | — |
| 2019-12-11 | $17.66 | $24.13 | 735 | — | — |
| 2019-12-10 | $17.67 | $24.14 | 3,150 | — | — |
| 2019-12-09 | $17.41 | $23.79 | 2,940 | — | — |
| 2019-12-06 | $17.43 | $23.82 | 3,045 | — | — |
| 2019-12-05 | $17.52 | $23.95 | 1,785 | — | — |
| 2019-12-04 | $17.34 | $23.70 | 1,470 | — | — |
| 2019-12-03 | $17.43 | $23.82 | 3,360 | — | — |
| 2019-12-02 | $17.48 | $23.88 | 1,155 | — | — |
| 2019-11-29 | $17.48 | $23.88 | 0 | — | — |
| 2019-11-27 | $17.48 | $23.88 | 420 | — | — |
| 2019-11-26 | $17.47 | $23.87 | 840 | — | — |
| 2019-11-25 | $17.47 | $23.87 | 1,785 | — | — |
| 2019-11-22 | $17.45 | $23.84 | 525 | — | — |
| 2019-11-21 | $17.38 | $23.75 | 2,310 | — | — |
| 2019-11-20 | $17.29 | $23.62 | 11,865 | — | — |
| 2019-11-19 | $17.46 | $23.86 | 10,185 | — | — |
| 2019-11-18 | $16.95 | $23.17 | 5,040 | — | — |
| 2019-11-15 | $17.14 | $23.43 | 9,135 | — | — |
| 2019-11-14 | $16.76 | $22.91 | 3,255 | — | — |
| 2019-11-13 | $16.76 | $22.91 | 2,835 | — | — |
| 2019-11-12 | $16.71 | $22.84 | 2,205 | — | — |
| 2019-11-11 | $16.74 | $22.88 | 2,835 | — | — |
| 2019-11-08 | $16.57 | $22.65 | 210 | — | — |
| 2019-11-07 | $16.48 | $22.52 | 2,835 | — | — |
| 2019-11-06 | $16.51 | $22.44 | 4,620 | — | — |
| 2019-11-05 | $16.70 | $22.69 | 315 | — | — |
| 2019-11-04 | $16.21 | $22.03 | 2,100 | — | — |
| 2019-11-01 | $16.30 | $22.16 | 735 | — | — |
| 2019-10-31 | $16.11 | $21.90 | 1,890 | — | — |
| 2019-10-30 | $16.43 | $22.33 | 10,500 | — | — |
| 2019-10-29 | $16.19 | $22.00 | 9,240 | — | — |
| 2019-10-28 | $15.86 | $21.55 | 4,725 | — | — |
| 2019-10-25 | $15.82 | $21.50 | 3,990 | — | — |
| 2019-10-24 | $15.90 | $21.62 | 3,360 | — | — |
| 2019-10-23 | $15.80 | $21.47 | 210 | — | — |
| 2019-10-22 | $15.84 | $21.53 | 3,885 | — | — |
| 2019-10-21 | $15.53 | $21.11 | 630 | — | — |
| 2019-10-18 | $15.65 | $21.27 | 4,725 | — | — |
| 2019-10-17 | $15.66 | $21.28 | 6,825 | — | — |
| 2019-10-16 | $15.63 | $21.24 | 56,070 | — | — |
| 2019-10-15 | $15.57 | $21.16 | 10,815 | — | — |
| 2019-10-14 | $15.62 | $21.23 | 0 | — | — |
| 2019-10-11 | $15.62 | $21.23 | 3,570 | — | — |
| 2019-10-10 | $15.62 | $21.23 | 1,470 | — | — |
| 2019-10-09 | $15.60 | $21.20 | 5,775 | — | — |
| 2019-10-08 | $15.67 | $21.29 | 12,495 | — | — |
| 2019-10-07 | $15.62 | $21.23 | 525 | — | — |
| 2019-10-04 | $15.60 | $21.20 | 7,350 | — | — |
| 2019-10-03 | $15.55 | $21.14 | 105 | — | — |
| 2019-10-02 | $15.55 | $21.14 | 8,610 | — | — |
| 2019-10-01 | $15.80 | $21.47 | 8,505 | — | — |
| 2019-09-30 | $15.92 | $21.64 | 6,825 | — | — |
| 2019-09-27 | $15.62 | $21.23 | 840 | — | — |
| 2019-09-26 | $15.38 | $20.90 | 3,150 | — | — |
| 2019-09-25 | $15.53 | $21.11 | 4,095 | — | — |
| 2019-09-24 | $15.54 | $21.12 | 6,300 | — | — |
| 2019-09-23 | $15.50 | $21.06 | 18,900 | — | — |
| 2019-09-20 | $15.95 | $21.68 | 15,330 | — | — |
| 2019-09-19 | $15.70 | $21.34 | 5,880 | — | — |
| 2019-09-18 | $15.67 | $21.29 | 9,030 | — | — |
| 2019-09-17 | $15.52 | $21.10 | 8,190 | — | — |
| 2019-09-16 | $15.57 | $21.16 | 6,615 | — | — |
| 2019-09-13 | $15.54 | $21.12 | 3,780 | — | — |
| 2019-09-12 | $15.52 | $21.10 | 5,565 | — | — |
| 2019-09-11 | $15.39 | $20.92 | 3,990 | — | — |
| 2019-09-10 | $15.27 | $20.75 | 3,675 | — | — |
| 2019-09-09 | $15.28 | $20.76 | 1,155 | — | — |
| 2019-09-06 | $15.27 | $20.75 | 1,995 | — | — |
| 2019-09-05 | $15.29 | $20.77 | 92,715 | — | — |
| 2019-09-04 | $15.30 | $20.79 | 1,470 | — | — |
| 2019-09-03 | $15.37 | $20.89 | 14,595 | — | — |
| 2019-08-30 | $15.41 | $20.94 | 2,100 | — | — |
| 2019-08-29 | $15.27 | $20.75 | 210 | — | — |
| 2019-08-28 | $15.42 | $20.96 | 23,100 | — | — |
| 2019-08-27 | $15.32 | $20.83 | 2,835 | — | — |
| 2019-08-26 | $15.38 | $20.90 | 10,815 | — | — |
| 2019-08-23 | $15.43 | $20.97 | 18,480 | — | — |
| 2019-08-22 | $15.45 | $20.99 | 0 | — | — |
| 2019-08-21 | $15.45 | $20.99 | 10,920 | — | — |
| 2019-08-20 | $15.32 | $20.83 | 1,365 | — | — |
| 2019-08-19 | $15.31 | $20.81 | 3,150 | — | — |
| 2019-08-16 | $15.27 | $20.75 | 4,515 | — | — |
| 2019-08-15 | $15.31 | $20.81 | 5,985 | — | — |
| 2019-08-14 | $15.30 | $20.80 | 4,095 | — | — |
| 2019-08-13 | $15.44 | $20.98 | 105 | — | — |
| 2019-08-12 | $15.29 | $20.77 | 3,780 | — | — |
| 2019-08-09 | $15.30 | $20.79 | 2,415 | — | — |
| 2019-08-08 | $15.31 | $20.81 | 2,205 | — | — |
| 2019-08-07 | $15.40 | $20.81 | 1,680 | — | — |
| 2019-08-06 | $15.60 | $21.08 | 2,310 | — | — |
| 2019-08-05 | $15.49 | $20.93 | 2,625 | — | — |
| 2019-08-02 | $15.81 | $21.37 | 57,435 | — | — |
| 2019-08-01 | $15.81 | $21.37 | 7,350 | — | — |
| 2019-07-31 | $15.77 | $21.32 | 9,870 | — | — |
| 2019-07-30 | $15.90 | $21.50 | 94,185 | — | — |
| 2019-07-29 | $15.67 | $21.17 | 10,920 | — | — |
| 2019-07-26 | $15.50 | $20.95 | 315 | — | — |
| 2019-07-25 | $15.86 | $21.43 | 5,880 | — | — |
| 2019-07-24 | $15.71 | $21.24 | 18,585 | — | — |
| 2019-07-23 | $15.73 | $21.26 | 4,200 | — | — |
| 2019-07-22 | $15.65 | $21.15 | 3,150 | — | — |
| 2019-07-19 | $15.64 | $21.14 | 210 | — | — |
| 2019-07-18 | $15.71 | $21.24 | 6,405 | — | — |
| 2019-07-17 | $15.77 | $21.32 | 2,625 | — | — |
| 2019-07-16 | $15.69 | $21.20 | 1,995 | — | — |
| 2019-07-15 | $15.81 | $21.37 | 5,880 | — | — |
| 2019-07-12 | $15.71 | $21.24 | 6,405 | — | — |
| 2019-07-11 | $15.76 | $21.30 | 6,720 | — | — |
| 2019-07-10 | $15.76 | $21.30 | 62,580 | — | — |
| 2019-07-09 | $15.71 | $21.24 | 1,260 | — | — |
| 2019-07-08 | $15.70 | $21.21 | 1,680 | — | — |
| 2019-07-05 | $15.87 | $21.44 | 7,770 | — | — |
| 2019-07-03 | $15.90 | $21.48 | 1,995 | — | — |
| 2019-07-02 | $15.81 | $21.37 | 2,100 | — | — |
| 2019-07-01 | $16.10 | $21.75 | 14,490 | — | — |
| 2019-06-28 | $15.68 | $21.19 | 13,230 | — | — |
| 2019-06-27 | $15.76 | $21.30 | 168,105 | — | — |
| 2019-06-26 | $15.85 | $21.42 | 8,400 | — | — |
| 2019-06-25 | $15.71 | $21.24 | 13,965 | — | — |
| 2019-06-24 | $15.57 | $21.05 | 65,625 | — | — |
| 2019-06-21 | $16.16 | $21.84 | 13,020 | — | — |
| 2019-06-20 | $15.95 | $21.56 | 210 | — | — |
| 2019-06-19 | $16.19 | $21.88 | 23,310 | — | — |
| 2019-06-18 | $15.99 | $21.61 | 315 | — | — |
| 2019-06-17 | $16.17 | $21.86 | 945 | — | — |
| 2019-06-14 | $15.96 | $21.57 | 525 | — | — |
| 2019-06-13 | $15.88 | $21.46 | 105 | — | — |
| 2019-06-12 | $15.88 | $21.46 | 1,365 | — | — |
| 2019-06-11 | $15.85 | $21.42 | 945 | — | — |
| 2019-06-10 | $15.76 | $21.30 | 5,145 | — | — |
| 2019-06-07 | $16.21 | $21.91 | 525 | — | — |
| 2019-06-06 | $16.34 | $22.09 | 1,155 | — | — |
| 2019-06-05 | $16.34 | $22.09 | 735 | — | — |
| 2019-06-04 | $16.42 | $22.19 | 945 | — | — |
| 2019-06-03 | $16.67 | $22.53 | 7,875 | — | — |
| 2019-05-31 | $16.85 | $22.77 | 1,050 | — | — |
| 2019-05-30 | $16.70 | $22.58 | 105 | — | — |
| 2019-05-29 | $16.70 | $22.58 | 3,990 | — | — |
| 2019-05-28 | $16.77 | $22.67 | 4,725 | — | — |
| 2019-05-24 | $16.90 | $22.83 | 25,515 | — | — |
| 2019-05-23 | $16.77 | $22.67 | 1,785 | — | — |
| 2019-05-22 | $16.94 | $22.90 | 1,575 | — | — |
| 2019-05-21 | $16.95 | $22.91 | 105 | — | — |
| 2019-05-20 | $16.95 | $22.91 | 10,815 | — | — |
| 2019-05-17 | $17.08 | $23.08 | 7,665 | — | — |
| 2019-05-16 | $17.05 | $23.04 | 2,205 | — | — |
| 2019-05-15 | $17.11 | $23.13 | 25,620 | — | — |
| 2019-05-14 | $16.92 | $22.87 | 315 | — | — |
| 2019-05-13 | $16.99 | $22.96 | 7,665 | — | — |
| 2019-05-10 | $16.96 | $22.92 | 9,450 | — | — |
| 2019-05-09 | $17.42 | $23.54 | 37,275 | — | — |
| 2019-05-08 | $17.30 | $23.27 | 10,185 | — | — |
| 2019-05-07 | $17.42 | $23.43 | 1,785 | — | — |
| 2019-05-06 | $17.35 | $23.34 | 2,940 | — | — |
| 2019-05-03 | $17.57 | $23.63 | 55,860 | — | — |
| 2019-05-02 | $17.57 | $23.63 | 30,135 | — | — |
| 2019-05-01 | $17.33 | $23.31 | 50,190 | — | — |
| 2019-04-30 | $17.43 | $23.44 | 19,110 | — | — |
| 2019-04-29 | $17.46 | $23.48 | 26,880 | — | — |
| 2019-04-26 | $17.24 | $23.18 | 13,230 | — | — |
| 2019-04-25 | $17.04 | $22.91 | 9,660 | — | — |
| 2019-04-24 | $17.05 | $22.93 | 4,620 | — | — |
| 2019-04-23 | $17.07 | $22.95 | 7,035 | — | — |
| 2019-04-22 | $17.17 | $23.09 | 7,665 | — | — |
| 2019-04-18 | $17.36 | $23.35 | 2,625 | — | — |
| 2019-04-17 | $17.39 | $23.39 | 2,625 | — | — |
| 2019-04-16 | $17.48 | $23.50 | 10,815 | — | — |
| 2019-04-15 | $17.43 | $23.44 | 7,035 | — | — |
| 2019-04-12 | $17.28 | $23.23 | 2,940 | — | — |
| 2019-04-11 | $17.14 | $23.05 | 154,980 | — | — |
| 2019-04-10 | $17.23 | $23.17 | 2,835 | — | — |
| 2019-04-09 | $17.31 | $23.28 | 105 | — | — |
| 2019-04-08 | $17.31 | $23.28 | 10,080 | — | — |
| 2019-04-05 | $17.48 | $23.50 | 0 | — | — |
| 2019-04-04 | $17.48 | $23.50 | 315 | — | — |
| 2019-04-03 | $17.43 | $23.44 | 4,305 | — | — |
| 2019-04-02 | $17.43 | $23.44 | 23,415 | — | — |
| 2019-04-01 | $17.16 | $23.08 | 1,470 | — | — |
| 2019-03-29 | $17.16 | $23.08 | 1,155 | — | — |
| 2019-03-28 | $17.16 | $23.08 | 5,670 | — | — |
| 2019-03-27 | $17.13 | $23.04 | 4,095 | — | — |
| 2019-03-26 | $17.07 | $22.95 | 525 | — | — |
| 2019-03-25 | $16.57 | $22.29 | 9,135 | — | — |
| 2019-03-22 | $17.06 | $22.94 | 315 | — | — |
| 2019-03-21 | $17.59 | $23.66 | 1,890 | — | — |
| 2019-03-20 | $17.68 | $23.77 | 6,825 | — | — |
| 2019-03-19 | $17.70 | $23.81 | 5,565 | — | — |
| 2019-03-18 | $17.70 | $23.81 | 5,460 | — | — |
| 2019-03-15 | $17.71 | $23.82 | 15,120 | — | — |
| 2019-03-14 | $17.71 | $23.82 | 2,100 | — | — |
| 2019-03-13 | $17.71 | $23.82 | 2,310 | — | — |
| 2019-03-12 | $17.66 | $23.75 | 2,940 | — | — |
| 2019-03-11 | $17.66 | $23.75 | 3,780 | — | — |
| 2019-03-08 | $17.61 | $23.68 | 2,835 | — | — |
| 2019-03-07 | $17.51 | $23.55 | 840 | — | — |
| 2019-03-06 | $17.52 | $23.57 | 7,350 | — | — |
| 2019-03-05 | $17.61 | $23.68 | 1,050 | — | — |
| 2019-03-04 | $17.62 | $23.69 | 7,245 | — | — |
| 2019-03-01 | $17.66 | $23.75 | 7,035 | — | — |
| 2019-02-28 | $17.81 | $23.95 | 2,835 | — | — |
| 2019-02-27 | $17.71 | $23.82 | 315 | — | — |
| 2019-02-26 | $17.76 | $23.89 | 5,145 | — | — |
| 2019-02-25 | $18.06 | $24.28 | 11,970 | — | — |
| 2019-02-22 | $17.74 | $23.86 | 2,310 | — | — |
| 2019-02-21 | $17.62 | $23.69 | 12,810 | — | — |
| 2019-02-20 | $17.62 | $23.69 | 2,730 | — | — |
| 2019-02-19 | $17.62 | $23.69 | 4,305 | — | — |
| 2019-02-15 | $17.62 | $23.69 | 420 | — | — |
| 2019-02-14 | $17.57 | $23.63 | 11,970 | — | — |
| 2019-02-13 | $18.01 | $24.22 | 735 | — | — |
| 2019-02-12 | $17.52 | $23.57 | 7,875 | — | — |
| 2019-02-11 | $17.50 | $23.53 | 24,780 | — | — |
| 2019-02-08 | $17.90 | $24.08 | 1,155 | — | — |
| 2019-02-07 | $17.40 | $23.40 | 3,570 | — | — |
| 2019-02-06 | $17.45 | $23.36 | 1,680 | — | — |
| 2019-02-05 | $17.52 | $23.46 | 15,120 | — | — |
| 2019-02-04 | $17.80 | $23.83 | 7,560 | — | — |
| 2019-02-01 | $17.52 | $23.46 | 4,515 | — | — |
| 2019-01-31 | $17.62 | $23.58 | 3,990 | — | — |
| 2019-01-30 | $17.49 | $23.41 | 6,825 | — | — |
| 2019-01-29 | $17.63 | $23.60 | 4,620 | — | — |
| 2019-01-28 | $17.56 | $23.51 | 210 | — | — |
| 2019-01-25 | $17.26 | $23.10 | 10,815 | — | — |
| 2019-01-24 | $17.62 | $23.58 | 13,650 | — | — |
| 2019-01-23 | $17.86 | $23.90 | 9,765 | — | — |
| 2019-01-22 | $17.38 | $23.27 | 2,205 | — | — |
| 2019-01-18 | $17.47 | $23.38 | 1,050 | — | — |
| 2019-01-17 | $17.25 | $23.09 | 27,090 | — | — |
| 2019-01-16 | $17.10 | $22.90 | 735 | — | — |
| 2019-01-15 | $16.90 | $22.63 | 7,980 | — | — |
| 2019-01-14 | $16.67 | $22.31 | 630 | — | — |
| 2019-01-11 | $16.67 | $22.31 | 210 | — | — |
| 2019-01-10 | $16.67 | $22.31 | 3,150 | — | — |
| 2019-01-09 | $16.74 | $22.41 | 5,880 | — | — |
| 2019-01-08 | $16.62 | $22.25 | 5,880 | — | — |
| 2019-01-07 | $16.21 | $21.70 | 525 | — | — |
| 2019-01-04 | $16.42 | $21.98 | 5,985 | — | — |
| 2019-01-03 | $15.95 | $21.35 | 105 | — | — |
| 2019-01-02 | $15.95 | $21.35 | 6,300 | — | — |