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
- 2003-03-18 to 2026-09-01
- 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 | $11.95 | $12.45 | 5,700 | — | — |
| 2019-12-30 | $12.01 | $12.51 | 19,600 | — | — |
| 2019-12-27 | $12.51 | $13.03 | 700 | — | — |
| 2019-12-26 | $12.70 | $13.23 | 700 | — | — |
| 2019-12-24 | $12.90 | $13.44 | 500 | — | — |
| 2019-12-23 | $12.38 | $12.90 | 1,200 | — | — |
| 2019-12-20 | $12.38 | $12.90 | 1,500 | — | — |
| 2019-12-19 | $12.46 | $12.98 | 2,800 | — | — |
| 2019-12-18 | $12.56 | $13.09 | 5,000 | — | — |
| 2019-12-17 | $12.55 | $13.08 | 13,300 | — | — |
| 2019-12-16 | $12.50 | $13.02 | 4,000 | — | — |
| 2019-12-13 | $12.42 | $12.94 | 1,100 | — | — |
| 2019-12-12 | $12.50 | $13.02 | 0 | — | — |
| 2019-12-11 | $12.50 | $13.02 | 3,600 | — | — |
| 2019-12-10 | $12.48 | $13.00 | 0 | — | — |
| 2019-12-09 | $12.48 | $13.00 | 1,800 | — | — |
| 2019-12-06 | $12.40 | $12.92 | 4,900 | — | — |
| 2019-12-05 | $12.74 | $13.27 | 700 | — | — |
| 2019-12-04 | $12.60 | $13.13 | 7,400 | — | — |
| 2019-12-03 | $12.46 | $12.98 | 800 | — | — |
| 2019-12-02 | $12.50 | $13.02 | 6,600 | — | — |
| 2019-11-29 | $12.15 | $12.66 | 0 | — | — |
| 2019-11-27 | $12.15 | $12.66 | 6,600 | — | — |
| 2019-11-26 | $12.30 | $12.82 | 1,200 | — | — |
| 2019-11-25 | $12.15 | $12.66 | 400 | — | — |
| 2019-11-22 | $12.03 | $12.53 | 500 | — | — |
| 2019-11-21 | $12.00 | $12.50 | 50,700 | — | — |
| 2019-11-20 | $11.77 | $12.26 | 6,400 | — | — |
| 2019-11-19 | $12.15 | $12.66 | 100 | — | — |
| 2019-11-18 | $12.15 | $12.66 | 100 | — | — |
| 2019-11-15 | $12.15 | $12.66 | 1,100 | — | — |
| 2019-11-14 | $12.10 | $12.61 | 100 | — | — |
| 2019-11-13 | $12.10 | $12.61 | 100 | — | — |
| 2019-11-12 | $12.10 | $12.61 | 1,500 | — | — |
| 2019-11-11 | $12.17 | $12.68 | 400 | — | — |
| 2019-11-08 | $12.17 | $12.68 | 100 | — | — |
| 2019-11-07 | $12.17 | $12.68 | 800 | — | — |
| 2019-11-06 | $12.03 | $12.53 | 200 | — | — |
| 2019-11-05 | $11.81 | $12.31 | 2,600 | — | — |
| 2019-11-04 | $11.99 | $12.49 | 6,100 | — | — |
| 2019-11-01 | $12.00 | $12.50 | 29,600 | — | — |
| 2019-10-31 | $11.11 | $11.58 | 100 | — | — |
| 2019-10-30 | $11.11 | $11.58 | 100 | — | — |
| 2019-10-29 | $11.11 | $11.58 | 100 | — | — |
| 2019-10-28 | $11.30 | $11.77 | 2,300 | — | — |
| 2019-10-25 | $11.59 | $12.08 | 0 | — | — |
| 2019-10-24 | $11.59 | $12.08 | 200 | — | — |
| 2019-10-23 | $11.59 | $12.08 | 500 | — | — |
| 2019-10-22 | $11.60 | $12.09 | 2,700 | — | — |
| 2019-10-21 | $11.50 | $11.98 | 500 | — | — |
| 2019-10-18 | $10.90 | $11.36 | 12,100 | — | — |
| 2019-10-17 | $10.96 | $11.42 | 7,100 | — | — |
| 2019-10-16 | $11.20 | $11.67 | 14,300 | — | — |
| 2019-10-15 | $11.86 | $12.36 | 3,300 | — | — |
| 2019-10-14 | $11.93 | $12.43 | 2,200 | — | — |
| 2019-10-11 | $11.85 | $12.35 | 2,000 | — | — |
| 2019-10-10 | $11.80 | $12.29 | 2,400 | — | — |
| 2019-10-09 | $11.99 | $12.49 | 1,100 | — | — |
| 2019-10-08 | $11.93 | $12.43 | 700 | — | — |
| 2019-10-07 | $11.70 | $12.19 | 200 | — | — |
| 2019-10-04 | $11.70 | $12.19 | 400 | — | — |
| 2019-10-03 | $11.86 | $12.36 | 800 | — | — |
| 2019-10-02 | $11.70 | $12.19 | 2,000 | — | — |
| 2019-10-01 | $12.27 | $12.78 | 600 | — | — |
| 2019-09-30 | $12.24 | $12.75 | 1,600 | — | — |
| 2019-09-27 | $11.70 | $12.19 | 100 | — | — |
| 2019-09-26 | $11.70 | $12.19 | 1,900 | — | — |
| 2019-09-25 | $11.74 | $12.23 | 7,000 | — | — |
| 2019-09-24 | $12.20 | $12.71 | 4,400 | — | — |
| 2019-09-23 | $12.89 | $13.43 | 10,200 | — | — |
| 2019-09-20 | $12.28 | $12.79 | 34,000 | — | — |
| 2019-09-19 | $11.70 | $12.19 | 4,100 | — | — |
| 2019-09-18 | $11.51 | $11.99 | 13,000 | — | — |
| 2019-09-17 | $11.91 | $12.41 | 1,200 | — | — |
| 2019-09-16 | $11.99 | $12.49 | 3,600 | — | — |
| 2019-09-13 | $11.94 | $12.44 | 3,500 | — | — |
| 2019-09-12 | $11.98 | $12.48 | 13,600 | — | — |
| 2019-09-11 | $11.90 | $12.40 | 1,800 | — | — |
| 2019-09-10 | $11.94 | $12.44 | 4,300 | — | — |
| 2019-09-09 | $11.71 | $12.20 | 7,000 | — | — |
| 2019-09-06 | $11.75 | $12.24 | 4,100 | — | — |
| 2019-09-05 | $11.53 | $12.01 | 17,800 | — | — |
| 2019-09-04 | $11.88 | $12.38 | 4,400 | — | — |
| 2019-09-03 | $11.75 | $12.24 | 4,200 | — | — |
| 2019-08-30 | $12.02 | $12.52 | 15,300 | — | — |
| 2019-08-29 | $11.91 | $12.41 | 8,800 | — | — |
| 2019-08-28 | $11.75 | $12.24 | 2,800 | — | — |
| 2019-08-27 | $11.95 | $12.45 | 15,500 | — | — |
| 2019-08-26 | $12.35 | $12.87 | 3,900 | — | — |
| 2019-08-23 | $12.58 | $13.11 | 5,000 | — | — |
| 2019-08-22 | $12.50 | $13.02 | 6,900 | — | — |
| 2019-08-21 | $12.50 | $13.02 | 4,300 | — | — |
| 2019-08-20 | $12.90 | $13.44 | 3,600 | — | — |
| 2019-08-19 | $12.60 | $13.13 | 4,300 | — | — |
| 2019-08-16 | $12.39 | $12.91 | 28,000 | — | — |
| 2019-08-15 | $12.25 | $12.76 | 12,900 | — | — |
| 2019-08-14 | $12.68 | $13.21 | 2,600 | — | — |
| 2019-08-13 | $12.20 | $12.71 | 8,500 | — | — |
| 2019-08-12 | $12.88 | $13.42 | 1,000 | — | — |
| 2019-08-09 | $12.98 | $13.52 | 1,700 | — | — |
| 2019-08-08 | $12.25 | $12.76 | 5,900 | — | — |
| 2019-08-07 | $11.90 | $12.40 | 2,100 | — | — |
| 2019-08-06 | $11.80 | $12.29 | 7,500 | — | — |
| 2019-08-05 | $11.54 | $12.02 | 6,500 | — | — |
| 2019-08-02 | $11.10 | $11.57 | 1,700 | — | — |
| 2019-08-01 | $10.45 | $10.89 | 3,100 | — | — |
| 2019-07-31 | $10.65 | $11.10 | 6,500 | — | — |
| 2019-07-30 | $10.61 | $11.05 | 1,600 | — | — |
| 2019-07-29 | $10.26 | $10.69 | 3,400 | — | — |
| 2019-07-26 | $10.55 | $10.99 | 7,400 | — | — |
| 2019-07-25 | $11.25 | $11.72 | 100 | — | — |
| 2019-07-24 | $11.25 | $11.72 | 0 | — | — |
| 2019-07-23 | $11.25 | $11.72 | 2,200 | — | — |
| 2019-07-22 | $11.34 | $11.82 | 100 | — | — |
| 2019-07-19 | $11.34 | $11.82 | 2,500 | — | — |
| 2019-07-18 | $11.35 | $11.83 | 1,100 | — | — |
| 2019-07-17 | $11.11 | $11.58 | 1,800 | — | — |
| 2019-07-16 | $11.26 | $11.73 | 100 | — | — |
| 2019-07-15 | $11.70 | $12.19 | 600 | — | — |
| 2019-07-12 | $11.68 | $12.17 | 1,200 | — | — |
| 2019-07-11 | $11.81 | $12.31 | 200 | — | — |
| 2019-07-10 | $11.87 | $12.37 | 3,800 | — | — |
| 2019-07-09 | $12.05 | $12.56 | 5,300 | — | — |
| 2019-07-08 | $12.45 | $12.97 | 100 | — | — |
| 2019-07-05 | $12.45 | $12.97 | 200 | — | — |
| 2019-07-03 | $12.45 | $12.97 | 200 | — | — |
| 2019-07-02 | $12.45 | $12.97 | 100 | — | — |
| 2019-07-01 | $12.45 | $12.97 | 0 | — | — |
| 2019-06-28 | $12.45 | $12.97 | 1,400 | — | — |
| 2019-06-27 | $12.30 | $12.82 | 4,400 | — | — |
| 2019-06-26 | $12.41 | $12.93 | 1,000 | — | — |
| 2019-06-25 | $12.51 | $13.03 | 1,100 | — | — |
| 2019-06-24 | $13.27 | $13.83 | 1,300 | — | — |
| 2019-06-21 | $13.50 | $14.07 | 3,500 | — | — |
| 2019-06-20 | $13.50 | $14.07 | 2,500 | — | — |
| 2019-06-19 | $13.26 | $13.82 | 5,000 | — | — |
| 2019-06-18 | $13.00 | $13.55 | 3,600 | — | — |
| 2019-06-17 | $12.09 | $12.60 | 3,600 | — | — |
| 2019-06-14 | $12.10 | $12.61 | 4,600 | — | — |
| 2019-06-13 | $12.48 | $13.00 | 600 | — | — |
| 2019-06-12 | $12.60 | $13.13 | 3,100 | — | — |
| 2019-06-11 | $12.98 | $13.52 | 3,000 | — | — |
| 2019-06-10 | $13.00 | $13.55 | 1,590 | — | — |
| 2019-06-07 | $13.40 | $13.96 | 970 | — | — |
| 2019-06-06 | $13.20 | $13.75 | 280 | — | — |
| 2019-06-05 | $13.20 | $13.75 | 1,220 | — | — |
| 2019-06-04 | $13.30 | $13.86 | 2,120 | — | — |
| 2019-06-03 | $13.30 | $13.86 | 490 | — | — |
| 2019-05-31 | $12.80 | $13.34 | 390 | — | — |
| 2019-05-30 | $12.30 | $12.82 | 10,070 | — | — |
| 2019-05-29 | $12.60 | $13.13 | 3,160 | — | — |
| 2019-05-28 | $13.00 | $13.55 | 680 | — | — |
| 2019-05-24 | $13.30 | $13.86 | 930 | — | — |
| 2019-05-23 | $13.50 | $14.07 | 4,420 | — | — |
| 2019-05-22 | $13.60 | $14.17 | 5,490 | — | — |
| 2019-05-21 | $14.40 | $15.00 | 880 | — | — |
| 2019-05-20 | $14.90 | $15.52 | 60 | — | — |
| 2019-05-17 | $15.00 | $15.63 | 80 | — | — |
| 2019-05-16 | $15.00 | $15.63 | 630 | — | — |
| 2019-05-15 | $15.10 | $15.73 | 20 | — | — |
| 2019-05-14 | $15.10 | $15.73 | 620 | — | — |
| 2019-05-13 | $15.70 | $16.36 | 2,070 | — | — |
| 2019-05-10 | $15.50 | $16.15 | 11,990 | — | — |
| 2019-05-09 | $15.40 | $16.05 | 7,570 | — | — |
| 2019-05-08 | $15.80 | $16.46 | 1,640 | — | — |
| 2019-05-07 | $16.00 | $16.67 | 380 | — | — |
| 2019-05-06 | $15.70 | $16.36 | 4,660 | — | — |
| 2019-05-03 | $16.00 | $16.67 | 1,000 | — | — |
| 2019-05-02 | $16.10 | $16.78 | 990 | — | — |
| 2019-05-01 | $16.00 | $16.67 | 860 | — | — |
| 2019-04-30 | $15.90 | $16.57 | 1,030 | — | — |
| 2019-04-29 | $16.60 | $17.30 | 2,820 | — | — |
| 2019-04-26 | $16.20 | $16.88 | 16,330 | — | — |
| 2019-04-25 | $15.90 | $16.57 | 1,580 | — | — |
| 2019-04-24 | $16.00 | $16.67 | 610 | — | — |
| 2019-04-23 | $16.50 | $17.19 | 4,120 | — | — |
| 2019-04-22 | $16.30 | $16.98 | 2,430 | — | — |
| 2019-04-18 | $16.20 | $16.88 | 1,540 | — | — |
| 2019-04-17 | $16.20 | $16.88 | 2,580 | — | — |
| 2019-04-16 | $16.20 | $16.88 | 270 | — | — |
| 2019-04-15 | $16.10 | $16.78 | 3,510 | — | — |
| 2019-04-12 | $16.30 | $16.98 | 0 | — | — |
| 2019-04-11 | $16.30 | $16.98 | 2,570 | — | — |
| 2019-04-10 | $16.00 | $16.67 | 1,210 | — | — |
| 2019-04-09 | $16.30 | $16.98 | 1,690 | — | — |
| 2019-04-08 | $15.60 | $16.25 | 2,640 | — | — |
| 2019-04-05 | $16.50 | $17.19 | 4,180 | — | — |
| 2019-04-04 | $15.70 | $16.36 | 1,140 | — | — |
| 2019-04-03 | $15.40 | $16.05 | 910 | — | — |
| 2019-04-02 | $15.80 | $16.46 | 2,370 | — | — |
| 2019-04-01 | $15.50 | $16.15 | 3,240 | — | — |
| 2019-03-29 | $15.20 | $15.84 | 690 | — | — |
| 2019-03-28 | $15.50 | $16.15 | 2,810 | — | — |
| 2019-03-27 | $15.20 | $15.84 | 870 | — | — |
| 2019-03-26 | $15.20 | $15.84 | 240 | — | — |
| 2019-03-25 | $15.10 | $15.73 | 450 | — | — |
| 2019-03-22 | $15.00 | $15.63 | 4,100 | — | — |
| 2019-03-21 | $15.20 | $15.84 | 250 | — | — |
| 2019-03-20 | $15.00 | $15.63 | 950 | — | — |
| 2019-03-19 | $15.10 | $15.73 | 230 | — | — |
| 2019-03-18 | $15.00 | $15.63 | 780 | — | — |
| 2019-03-15 | $15.30 | $15.94 | 210 | — | — |
| 2019-03-14 | $15.10 | $15.73 | 330 | — | — |
| 2019-03-13 | $15.20 | $15.84 | 60 | — | — |
| 2019-03-12 | $15.20 | $15.84 | 110 | — | — |
| 2019-03-11 | $15.50 | $16.15 | 1,520 | — | — |
| 2019-03-08 | $15.10 | $15.73 | 6,570 | — | — |
| 2019-03-07 | $15.00 | $15.63 | 21,000 | — | — |
| 2019-03-06 | $14.70 | $15.32 | 2,590 | — | — |
| 2019-03-05 | $15.20 | $15.84 | 850 | — | — |
| 2019-03-04 | $15.30 | $15.94 | 130 | — | — |
| 2019-03-01 | $15.50 | $16.15 | 4,310 | — | — |
| 2019-02-28 | $15.60 | $16.25 | 710 | — | — |
| 2019-02-27 | $15.20 | $15.84 | 170 | — | — |
| 2019-02-26 | $14.70 | $15.32 | 1,100 | — | — |
| 2019-02-25 | $15.70 | $16.36 | 4,780 | — | — |
| 2019-02-22 | $15.40 | $16.05 | 1,110 | — | — |
| 2019-02-21 | $14.50 | $15.11 | 1,900 | — | — |
| 2019-02-20 | $14.50 | $15.11 | 3,330 | — | — |
| 2019-02-19 | $14.60 | $15.21 | 2,140 | — | — |
| 2019-02-15 | $14.20 | $14.80 | 1,490 | — | — |
| 2019-02-14 | $14.00 | $14.59 | 1,070 | — | — |
| 2019-02-13 | $14.30 | $14.90 | 1,680 | — | — |
| 2019-02-12 | $14.50 | $15.11 | 670 | — | — |
| 2019-02-11 | $14.20 | $14.80 | 9,980 | — | — |
| 2019-02-08 | $14.00 | $14.59 | 660 | — | — |
| 2019-02-07 | $14.40 | $15.00 | 290 | — | — |
| 2019-02-06 | $14.80 | $15.42 | 920 | — | — |
| 2019-02-05 | $14.10 | $14.69 | 2,750 | — | — |
| 2019-02-04 | $14.90 | $15.52 | 520 | — | — |
| 2019-02-01 | $14.40 | $15.00 | 310 | — | — |
| 2019-01-31 | $14.80 | $15.42 | 150 | — | — |
| 2019-01-30 | $14.30 | $14.90 | 2,620 | — | — |
| 2019-01-29 | $14.20 | $14.80 | 20 | — | — |
| 2019-01-28 | $14.20 | $14.80 | 310 | — | — |
| 2019-01-25 | $14.50 | $15.11 | 1,840 | — | — |
| 2019-01-24 | $13.80 | $14.38 | 1,410 | — | — |
| 2019-01-23 | $14.20 | $14.80 | 1,530 | — | — |
| 2019-01-22 | $13.70 | $14.27 | 1,270 | — | — |
| 2019-01-18 | $14.10 | $14.69 | 2,410 | — | — |
| 2019-01-17 | $13.70 | $14.27 | 5,860 | — | — |
| 2019-01-16 | $14.10 | $14.69 | 800 | — | — |
| 2019-01-15 | $14.00 | $14.59 | 4,370 | — | — |
| 2019-01-14 | $13.90 | $14.48 | 4,790 | — | — |
| 2019-01-11 | $14.00 | $14.59 | 7,390 | — | — |
| 2019-01-10 | $14.00 | $14.59 | 510 | — | — |
| 2019-01-09 | $14.20 | $14.80 | 700 | — | — |
| 2019-01-08 | $14.10 | $14.69 | 1,640 | — | — |
| 2019-01-07 | $14.40 | $15.00 | 70 | — | — |
| 2019-01-04 | $13.90 | $14.48 | 180 | — | — |
| 2019-01-03 | $13.70 | $14.27 | 60 | — | — |
| 2019-01-02 | $14.70 | $15.32 | 1,100 | — | — |