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
- 1980-03-17 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 | $18.06 | $22.69 | 13,000 | — | — |
| 2019-12-30 | $18.04 | $22.67 | 26,000 | — | — |
| 2019-12-27 | $18.30 | $22.99 | 40,000 | — | — |
| 2019-12-26 | $18.00 | $22.62 | 40,000 | — | — |
| 2019-12-24 | $18.22 | $22.89 | 27,500 | — | — |
| 2019-12-23 | $18.07 | $22.71 | 47,000 | — | — |
| 2019-12-20 | $18.06 | $22.69 | 93,500 | — | — |
| 2019-12-19 | $18.06 | $22.69 | 65,000 | — | — |
| 2019-12-18 | $18.14 | $22.79 | 80,500 | — | — |
| 2019-12-17 | $17.20 | $21.62 | 57,500 | — | — |
| 2019-12-16 | $17.36 | $21.82 | 92,000 | — | — |
| 2019-12-13 | $17.20 | $21.61 | 80,000 | — | — |
| 2019-12-12 | $17.25 | $21.68 | 39,000 | — | — |
| 2019-12-11 | $17.58 | $22.09 | 75,000 | — | — |
| 2019-12-10 | $17.89 | $22.49 | 58,000 | — | — |
| 2019-12-09 | $18.47 | $23.20 | 68,000 | — | — |
| 2019-12-06 | $19.10 | $24.00 | 45,500 | — | — |
| 2019-12-05 | $19.44 | $24.43 | 53,000 | — | — |
| 2019-12-04 | $20.60 | $24.54 | 78,000 | — | — |
| 2019-12-03 | $20.32 | $24.21 | 96,500 | — | — |
| 2019-12-02 | $20.40 | $24.30 | 66,000 | — | — |
| 2019-11-29 | $20.57 | $24.51 | 19,500 | — | — |
| 2019-11-27 | $20.00 | $23.83 | 25,500 | — | — |
| 2019-11-26 | $19.85 | $23.65 | 75,500 | — | — |
| 2019-11-25 | $19.89 | $23.70 | 118,000 | — | — |
| 2019-11-22 | $18.68 | $22.25 | 28,000 | — | — |
| 2019-11-21 | $18.92 | $22.54 | 39,500 | — | — |
| 2019-11-20 | $19.26 | $22.91 | 19,000 | — | — |
| 2019-11-19 | $19.30 | $22.96 | 49,000 | — | — |
| 2019-11-18 | $19.00 | $22.60 | 13,500 | — | — |
| 2019-11-15 | $18.71 | $22.26 | 17,500 | — | — |
| 2019-11-14 | $18.63 | $22.17 | 16,500 | — | — |
| 2019-11-13 | $18.42 | $21.91 | 5,500 | — | — |
| 2019-11-12 | $18.20 | $21.65 | 13,000 | — | — |
| 2019-11-11 | $18.30 | $21.77 | 15,500 | — | — |
| 2019-11-08 | $18.42 | $21.92 | 32,500 | — | — |
| 2019-11-07 | $18.69 | $22.24 | 8,000 | — | — |
| 2019-11-06 | $18.20 | $21.65 | 7,500 | — | — |
| 2019-11-05 | $18.17 | $21.62 | 78,000 | — | — |
| 2019-11-04 | $18.57 | $22.09 | 50,500 | — | — |
| 2019-11-01 | $18.38 | $21.86 | 54,000 | — | — |
| 2019-10-31 | $17.70 | $21.06 | 48,500 | — | — |
| 2019-10-30 | $17.21 | $20.47 | 52,500 | — | — |
| 2019-10-29 | $16.71 | $19.88 | 27,500 | — | — |
| 2019-10-28 | $16.92 | $20.13 | 61,000 | — | — |
| 2019-10-25 | $16.20 | $19.27 | 49,000 | — | — |
| 2019-10-24 | $16.05 | $19.09 | 70,000 | — | — |
| 2019-10-23 | $15.98 | $19.01 | 60,500 | — | — |
| 2019-10-22 | $15.72 | $18.70 | 18,000 | — | — |
| 2019-10-21 | $15.73 | $18.72 | 26,000 | — | — |
| 2019-10-18 | $15.20 | $18.08 | 57,000 | — | — |
| 2019-10-17 | $15.04 | $17.89 | 50,000 | — | — |
| 2019-10-16 | $15.20 | $18.08 | 19,000 | — | — |
| 2019-10-15 | $15.20 | $18.08 | 40,000 | — | — |
| 2019-10-14 | $15.15 | $18.02 | 3,000 | — | — |
| 2019-10-11 | $15.20 | $18.08 | 42,500 | — | — |
| 2019-10-10 | $15.04 | $17.90 | 9,500 | — | — |
| 2019-10-09 | $15.10 | $17.97 | 28,500 | — | — |
| 2019-10-08 | $15.26 | $18.15 | 18,000 | — | — |
| 2019-10-07 | $15.09 | $17.95 | 31,000 | — | — |
| 2019-10-04 | $15.20 | $18.08 | 39,500 | — | — |
| 2019-10-03 | $15.22 | $18.11 | 11,000 | — | — |
| 2019-10-02 | $15.04 | $17.89 | 8,500 | — | — |
| 2019-10-01 | $15.20 | $18.09 | 39,000 | — | — |
| 2019-09-30 | $15.30 | $18.20 | 9,000 | — | — |
| 2019-09-27 | $15.12 | $17.99 | 4,500 | — | — |
| 2019-09-26 | $15.26 | $18.16 | 4,000 | — | — |
| 2019-09-25 | $15.52 | $18.46 | 25,000 | — | — |
| 2019-09-24 | $15.33 | $18.24 | 8,500 | — | — |
| 2019-09-23 | $14.93 | $17.77 | 30,500 | — | — |
| 2019-09-20 | $15.53 | $18.48 | 40,000 | — | — |
| 2019-09-19 | $15.54 | $18.49 | 26,000 | — | — |
| 2019-09-18 | $15.20 | $18.09 | 13,500 | — | — |
| 2019-09-17 | $15.29 | $18.20 | 6,000 | — | — |
| 2019-09-16 | $15.80 | $18.80 | 13,500 | — | — |
| 2019-09-13 | $15.80 | $18.80 | 23,000 | — | — |
| 2019-09-12 | $15.86 | $18.87 | 10,500 | — | — |
| 2019-09-11 | $15.88 | $18.89 | 11,000 | — | — |
| 2019-09-10 | $15.25 | $18.14 | 7,000 | — | — |
| 2019-09-09 | $14.83 | $17.64 | 63,000 | — | — |
| 2019-09-06 | $15.12 | $17.99 | 3,500 | — | — |
| 2019-09-05 | $15.32 | $18.23 | 4,500 | — | — |
| 2019-09-04 | $15.26 | $18.16 | 5,000 | — | — |
| 2019-09-03 | $15.28 | $18.18 | 14,000 | — | — |
| 2019-08-30 | $15.43 | $18.36 | 3,000 | — | — |
| 2019-08-29 | $15.49 | $18.42 | 5,000 | — | — |
| 2019-08-28 | $15.68 | $18.65 | 4,000 | — | — |
| 2019-08-27 | $15.67 | $18.64 | 25,000 | — | — |
| 2019-08-26 | $15.98 | $19.01 | 21,500 | — | — |
| 2019-08-23 | $15.92 | $18.94 | 15,000 | — | — |
| 2019-08-22 | $16.10 | $19.16 | 16,500 | — | — |
| 2019-08-21 | $16.14 | $19.17 | 19,000 | — | — |
| 2019-08-20 | $16.02 | $19.02 | 12,000 | — | — |
| 2019-08-19 | $15.90 | $18.88 | 2,500 | — | — |
| 2019-08-16 | $15.84 | $18.81 | 16,000 | — | — |
| 2019-08-15 | $15.61 | $18.54 | 31,000 | — | — |
| 2019-08-14 | $16.57 | $19.68 | 17,500 | — | — |
| 2019-08-13 | $16.78 | $19.92 | 42,500 | — | — |
| 2019-08-12 | $16.87 | $20.04 | 3,000 | — | — |
| 2019-08-09 | $16.57 | $19.68 | 3,500 | — | — |
| 2019-08-08 | $16.60 | $19.71 | 5,500 | — | — |
| 2019-08-07 | $16.60 | $19.72 | 14,000 | — | — |
| 2019-08-06 | $16.61 | $19.72 | 14,000 | — | — |
| 2019-08-05 | $16.30 | $19.36 | 5,500 | — | — |
| 2019-08-02 | $16.67 | $19.80 | 11,000 | — | — |
| 2019-08-01 | $16.60 | $19.72 | 7,000 | — | — |
| 2019-07-31 | $16.18 | $19.21 | 32,500 | — | — |
| 2019-07-30 | $16.51 | $19.61 | 10,500 | — | — |
| 2019-07-29 | $16.44 | $19.53 | 8,500 | — | — |
| 2019-07-26 | $16.68 | $19.81 | 3,500 | — | — |
| 2019-07-25 | $16.86 | $20.02 | 2,500 | — | — |
| 2019-07-24 | $16.86 | $20.02 | 4,500 | — | — |
| 2019-07-23 | $17.14 | $20.35 | 8,000 | — | — |
| 2019-07-22 | $16.99 | $20.17 | 7,000 | — | — |
| 2019-07-19 | $16.89 | $20.06 | 5,500 | — | — |
| 2019-07-18 | $16.89 | $20.06 | 4,000 | — | — |
| 2019-07-17 | $16.63 | $19.75 | 7,500 | — | — |
| 2019-07-16 | $16.96 | $20.14 | 6,500 | — | — |
| 2019-07-15 | $16.92 | $20.09 | 3,500 | — | — |
| 2019-07-12 | $16.69 | $19.82 | 5,500 | — | — |
| 2019-07-11 | $16.76 | $19.91 | 8,500 | — | — |
| 2019-07-10 | $16.81 | $19.96 | 3,000 | — | — |
| 2019-07-09 | $16.85 | $20.01 | 27,000 | — | — |
| 2019-07-08 | $16.40 | $19.47 | 8,500 | — | — |
| 2019-07-05 | $16.35 | $19.42 | 3,000 | — | — |
| 2019-07-03 | $16.20 | $19.24 | 0 | — | — |
| 2019-07-02 | $16.20 | $19.24 | 1,000 | — | — |
| 2019-07-01 | $16.20 | $19.24 | 25,500 | — | — |
| 2019-06-28 | $16.00 | $19.00 | 66,500 | — | — |
| 2019-06-27 | $16.00 | $19.00 | 27,000 | — | — |
| 2019-06-26 | $16.41 | $19.49 | 3,000 | — | — |
| 2019-06-25 | $16.41 | $19.49 | 5,500 | — | — |
| 2019-06-24 | $16.64 | $19.77 | 13,500 | — | — |
| 2019-06-21 | $16.84 | $20.01 | 26,500 | — | — |
| 2019-06-20 | $16.40 | $19.48 | 4,000 | — | — |
| 2019-06-19 | $16.57 | $19.68 | 1,500 | — | — |
| 2019-06-18 | $16.57 | $19.68 | 6,500 | — | — |
| 2019-06-17 | $16.57 | $19.68 | 4,000 | — | — |
| 2019-06-14 | $16.30 | $19.36 | 5,500 | — | — |
| 2019-06-13 | $16.42 | $19.50 | 9,500 | — | — |
| 2019-06-12 | $16.18 | $19.21 | 8,500 | — | — |
| 2019-06-11 | $16.38 | $19.45 | 8,000 | — | — |
| 2019-06-10 | $16.44 | $19.53 | 12,500 | — | — |
| 2019-06-07 | $16.02 | $19.03 | 2,500 | — | — |
| 2019-06-06 | $16.12 | $19.15 | 3,000 | — | — |
| 2019-06-05 | $16.30 | $19.36 | 1,000 | — | — |
| 2019-06-04 | $16.44 | $19.53 | 5,000 | — | — |
| 2019-06-03 | $16.38 | $19.45 | 5,000 | — | — |
| 2019-05-31 | $16.33 | $19.40 | 8,500 | — | — |
| 2019-05-30 | $16.26 | $19.31 | 11,500 | — | — |
| 2019-05-29 | $16.20 | $19.24 | 17,500 | — | — |
| 2019-05-28 | $16.36 | $19.43 | 18,000 | — | — |
| 2019-05-24 | $16.39 | $19.46 | 15,000 | — | — |
| 2019-05-23 | $16.20 | $19.24 | 16,500 | — | — |
| 2019-05-22 | $16.40 | $19.44 | 14,000 | — | — |
| 2019-05-21 | $16.39 | $19.43 | 3,500 | — | — |
| 2019-05-20 | $16.35 | $19.39 | 10,000 | — | — |
| 2019-05-17 | $16.66 | $19.76 | 4,000 | — | — |
| 2019-05-16 | $16.86 | $19.99 | 20,500 | — | — |
| 2019-05-15 | $16.68 | $19.78 | 17,000 | — | — |
| 2019-05-14 | $16.61 | $19.70 | 24,500 | — | — |
| 2019-05-13 | $16.36 | $19.40 | 7,500 | — | — |
| 2019-05-10 | $16.35 | $19.39 | 7,000 | — | — |
| 2019-05-09 | $16.76 | $19.87 | 25,500 | — | — |
| 2019-05-08 | $16.37 | $19.41 | 17,000 | — | — |
| 2019-05-07 | $16.17 | $19.17 | 38,500 | — | — |
| 2019-05-06 | $16.30 | $19.33 | 8,000 | — | — |
| 2019-05-03 | $16.08 | $19.07 | 22,000 | — | — |
| 2019-05-02 | $15.92 | $18.88 | 59,500 | — | — |
| 2019-05-01 | $15.57 | $18.46 | 35,000 | — | — |
| 2019-04-30 | $16.18 | $19.19 | 32,500 | — | — |
| 2019-04-29 | $16.16 | $19.16 | 27,000 | — | — |
| 2019-04-26 | $15.91 | $18.87 | 27,000 | — | — |
| 2019-04-25 | $16.02 | $19.00 | 25,000 | — | — |
| 2019-04-24 | $15.90 | $18.85 | 38,000 | — | — |
| 2019-04-23 | $16.46 | $19.52 | 14,500 | — | — |
| 2019-04-22 | $16.29 | $19.32 | 35,000 | — | — |
| 2019-04-18 | $15.98 | $18.95 | 6,500 | — | — |
| 2019-04-17 | $16.08 | $19.07 | 36,500 | — | — |
| 2019-04-16 | $15.60 | $18.50 | 35,000 | — | — |
| 2019-04-15 | $15.60 | $18.50 | 35,500 | — | — |
| 2019-04-12 | $15.51 | $18.40 | 29,500 | — | — |
| 2019-04-11 | $15.35 | $18.21 | 34,500 | — | — |
| 2019-04-10 | $15.42 | $18.28 | 18,500 | — | — |
| 2019-04-09 | $15.71 | $18.63 | 37,000 | — | — |
| 2019-04-08 | $16.06 | $19.04 | 17,500 | — | — |
| 2019-04-05 | $15.60 | $18.50 | 32,000 | — | — |
| 2019-04-04 | $15.70 | $18.62 | 5,500 | — | — |
| 2019-04-03 | $15.73 | $18.65 | 5,500 | — | — |
| 2019-04-02 | $15.48 | $18.36 | 18,500 | — | — |
| 2019-04-01 | $15.48 | $18.36 | 6,500 | — | — |
| 2019-03-29 | $15.42 | $18.29 | 9,500 | — | — |
| 2019-03-28 | $15.40 | $18.26 | 1,500 | — | — |
| 2019-03-27 | $15.36 | $18.22 | 5,500 | — | — |
| 2019-03-26 | $15.20 | $18.02 | 3,500 | — | — |
| 2019-03-25 | $14.86 | $17.62 | 6,000 | — | — |
| 2019-03-22 | $14.96 | $17.74 | 12,500 | — | — |
| 2019-03-21 | $15.03 | $17.82 | 7,000 | — | — |
| 2019-03-20 | $14.95 | $17.73 | 12,500 | — | — |
| 2019-03-19 | $14.80 | $17.55 | 6,500 | — | — |
| 2019-03-18 | $15.02 | $17.81 | 13,500 | — | — |
| 2019-03-15 | $14.75 | $17.49 | 51,000 | — | — |
| 2019-03-14 | $14.87 | $17.63 | 17,000 | — | — |
| 2019-03-13 | $14.80 | $17.55 | 10,500 | — | — |
| 2019-03-12 | $14.80 | $17.55 | 6,000 | — | — |
| 2019-03-11 | $14.96 | $17.74 | 18,500 | — | — |
| 2019-03-08 | $14.77 | $17.52 | 9,500 | — | — |
| 2019-03-07 | $14.94 | $17.71 | 10,000 | — | — |
| 2019-03-06 | $14.81 | $17.56 | 5,000 | — | — |
| 2019-03-05 | $15.13 | $17.94 | 9,000 | — | — |
| 2019-03-04 | $14.71 | $17.44 | 8,000 | — | — |
| 2019-03-01 | $14.60 | $17.31 | 20,000 | — | — |
| 2019-02-28 | $14.40 | $17.07 | 4,500 | — | — |
| 2019-02-27 | $14.52 | $17.21 | 3,500 | — | — |
| 2019-02-26 | $14.40 | $17.08 | 29,000 | — | — |
| 2019-02-25 | $14.46 | $17.15 | 10,000 | — | — |
| 2019-02-22 | $14.65 | $17.38 | 6,500 | — | — |
| 2019-02-21 | $14.50 | $17.19 | 25,000 | — | — |
| 2019-02-20 | $14.70 | $17.40 | 36,000 | — | — |
| 2019-02-19 | $14.67 | $17.36 | 10,000 | — | — |
| 2019-02-15 | $14.47 | $17.13 | 18,000 | — | — |
| 2019-02-14 | $14.20 | $16.81 | 11,000 | — | — |
| 2019-02-13 | $14.28 | $16.90 | 17,500 | — | — |
| 2019-02-12 | $14.20 | $16.81 | 8,000 | — | — |
| 2019-02-11 | $14.02 | $16.60 | 11,000 | — | — |
| 2019-02-08 | $13.80 | $16.33 | 21,000 | — | — |
| 2019-02-07 | $13.85 | $16.39 | 22,000 | — | — |
| 2019-02-06 | $13.87 | $16.41 | 3,500 | — | — |
| 2019-02-05 | $13.86 | $16.40 | 21,500 | — | — |
| 2019-02-04 | $13.65 | $16.15 | 1,500 | — | — |
| 2019-02-01 | $13.72 | $16.24 | 10,500 | — | — |
| 2019-01-31 | $13.80 | $16.34 | 12,000 | — | — |
| 2019-01-30 | $13.97 | $16.53 | 14,500 | — | — |
| 2019-01-29 | $13.82 | $16.36 | 11,000 | — | — |
| 2019-01-28 | $13.79 | $16.32 | 25,500 | — | — |
| 2019-01-25 | $13.87 | $16.42 | 3,500 | — | — |
| 2019-01-24 | $13.87 | $16.42 | 3,500 | — | — |
| 2019-01-23 | $13.85 | $16.39 | 13,000 | — | — |
| 2019-01-22 | $13.74 | $16.26 | 7,500 | — | — |
| 2019-01-18 | $13.80 | $16.33 | 63,000 | — | — |
| 2019-01-17 | $13.66 | $16.17 | 30,000 | — | — |
| 2019-01-16 | $14.14 | $16.74 | 11,500 | — | — |
| 2019-01-15 | $14.19 | $16.79 | 33,000 | — | — |
| 2019-01-14 | $14.18 | $16.78 | 19,500 | — | — |
| 2019-01-11 | $14.22 | $16.83 | 15,000 | — | — |
| 2019-01-10 | $14.35 | $16.99 | 10,000 | — | — |
| 2019-01-09 | $14.20 | $16.81 | 3,000 | — | — |
| 2019-01-08 | $14.15 | $16.74 | 11,500 | — | — |
| 2019-01-07 | $14.34 | $16.98 | 12,000 | — | — |
| 2019-01-04 | $14.28 | $16.90 | 51,500 | — | — |
| 2019-01-03 | $14.15 | $16.75 | 9,000 | — | — |
| 2019-01-02 | $14.35 | $16.99 | 4,500 | — | — |