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
- 2000-03-03 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 | $11.80 | $11.80 | 2,000 | — | — |
| 2019-12-30 | $11.68 | $11.68 | 4,200 | — | — |
| 2019-12-27 | $11.76 | $11.76 | 2,525 | — | — |
| 2019-12-26 | $11.60 | $11.60 | 1,300 | — | — |
| 2019-12-24 | $11.72 | $11.72 | 200 | — | — |
| 2019-12-23 | $11.72 | $11.72 | 1,575 | — | — |
| 2019-12-20 | $11.80 | $11.80 | 2,100 | — | — |
| 2019-12-19 | $11.80 | $11.80 | 900 | — | — |
| 2019-12-18 | $11.72 | $11.72 | 1,475 | — | — |
| 2019-12-17 | $11.76 | $11.76 | 2,050 | — | — |
| 2019-12-16 | $11.84 | $11.84 | 4,475 | — | — |
| 2019-12-13 | $11.84 | $11.84 | 1,375 | — | — |
| 2019-12-12 | $11.24 | $11.24 | 625 | — | — |
| 2019-12-11 | $11.80 | $11.80 | 1,525 | — | — |
| 2019-12-10 | $11.84 | $11.84 | 2,275 | — | — |
| 2019-12-09 | $11.92 | $11.92 | 775 | — | — |
| 2019-12-06 | $11.84 | $11.84 | 2,025 | — | — |
| 2019-12-05 | $11.84 | $11.84 | 650 | — | — |
| 2019-12-04 | $11.92 | $11.92 | 1,825 | — | — |
| 2019-12-03 | $11.92 | $11.92 | 1,500 | — | — |
| 2019-12-02 | $11.92 | $11.92 | 1,875 | — | — |
| 2019-11-29 | $12.00 | $12.00 | 225 | — | — |
| 2019-11-27 | $12.00 | $12.00 | 1,550 | — | — |
| 2019-11-26 | $11.96 | $11.96 | 2,550 | — | — |
| 2019-11-25 | $11.92 | $11.92 | 1,200 | — | — |
| 2019-11-22 | $11.92 | $11.92 | 2,175 | — | — |
| 2019-11-21 | $12.00 | $12.00 | 1,325 | — | — |
| 2019-11-20 | $11.92 | $11.92 | 2,225 | — | — |
| 2019-11-19 | $11.96 | $11.96 | 1,800 | — | — |
| 2019-11-18 | $11.92 | $11.92 | 275 | — | — |
| 2019-11-15 | $11.96 | $11.96 | 1,750 | — | — |
| 2019-11-14 | $12.00 | $12.00 | 500 | — | — |
| 2019-11-13 | $11.88 | $11.88 | 775 | — | — |
| 2019-11-12 | $11.84 | $11.84 | 1,075 | — | — |
| 2019-11-11 | $11.96 | $11.96 | 175 | — | — |
| 2019-11-08 | $11.48 | $11.48 | 5,475 | — | — |
| 2019-11-07 | $11.84 | $11.84 | 5,050 | — | — |
| 2019-11-06 | $11.96 | $11.96 | 1,250 | — | — |
| 2019-11-05 | $12.08 | $12.08 | 2,650 | — | — |
| 2019-11-04 | $12.00 | $12.00 | 625 | — | — |
| 2019-11-01 | $12.04 | $12.04 | 5,800 | — | — |
| 2019-10-31 | $12.00 | $12.00 | 2,650 | — | — |
| 2019-10-30 | $11.88 | $11.88 | 750 | — | — |
| 2019-10-29 | $11.76 | $11.76 | 300 | — | — |
| 2019-10-28 | $11.84 | $11.84 | 1,450 | — | — |
| 2019-10-25 | $11.88 | $11.88 | 1,650 | — | — |
| 2019-10-24 | $11.88 | $11.88 | 150 | — | — |
| 2019-10-23 | $12.00 | $12.00 | 2,075 | — | — |
| 2019-10-22 | $11.92 | $11.92 | 2,000 | — | — |
| 2019-10-21 | $11.88 | $11.88 | 400 | — | — |
| 2019-10-18 | $11.92 | $11.92 | 850 | — | — |
| 2019-10-17 | $12.00 | $12.00 | 1,200 | — | — |
| 2019-10-16 | $12.00 | $12.00 | 1,775 | — | — |
| 2019-10-15 | $12.00 | $12.00 | 6,050 | — | — |
| 2019-10-14 | $12.00 | $12.00 | 4,100 | — | — |
| 2019-10-11 | $12.00 | $12.00 | 5,275 | — | — |
| 2019-10-10 | $12.00 | $12.00 | 1,300 | — | — |
| 2019-10-09 | $11.92 | $11.92 | 275 | — | — |
| 2019-10-08 | $11.88 | $11.88 | 200 | — | — |
| 2019-10-07 | $11.92 | $11.92 | 900 | — | — |
| 2019-10-04 | $12.00 | $12.00 | 825 | — | — |
| 2019-10-03 | $11.92 | $11.92 | 3,250 | — | — |
| 2019-10-02 | $11.84 | $11.84 | 925 | — | — |
| 2019-10-01 | $11.84 | $11.84 | 2,250 | — | — |
| 2019-09-30 | $11.96 | $11.96 | 1,700 | — | — |
| 2019-09-27 | $12.00 | $12.00 | 1,375 | — | — |
| 2019-09-26 | $11.88 | $11.88 | 300 | — | — |
| 2019-09-25 | $11.92 | $11.92 | 7,825 | — | — |
| 2019-09-24 | $11.92 | $11.92 | 6,500 | — | — |
| 2019-09-23 | $12.00 | $12.00 | 4,700 | — | — |
| 2019-09-20 | $11.92 | $11.92 | 1,225 | — | — |
| 2019-09-19 | $11.92 | $11.92 | 4,350 | — | — |
| 2019-09-18 | $11.88 | $11.88 | 1,325 | — | — |
| 2019-09-17 | $11.92 | $11.92 | 5,800 | — | — |
| 2019-09-16 | $11.12 | $11.12 | 2,450 | — | — |
| 2019-09-13 | $11.96 | $11.96 | 1,025 | — | — |
| 2019-09-12 | $11.92 | $11.92 | 6,225 | — | — |
| 2019-09-11 | $11.92 | $11.92 | 2,025 | — | — |
| 2019-09-10 | $11.96 | $11.96 | 8,825 | — | — |
| 2019-09-09 | $11.96 | $11.96 | 2,925 | — | — |
| 2019-09-06 | $12.00 | $12.00 | 11,225 | — | — |
| 2019-09-05 | $12.04 | $12.04 | 12,000 | — | — |
| 2019-09-04 | $11.68 | $11.68 | 8,550 | — | — |
| 2019-09-03 | $11.56 | $11.56 | 3,025 | — | — |
| 2019-08-30 | $11.60 | $11.60 | 1,750 | — | — |
| 2019-08-29 | $11.60 | $11.60 | 3,325 | — | — |
| 2019-08-28 | $11.40 | $11.40 | 1,775 | — | — |
| 2019-08-27 | $11.60 | $11.60 | 2,000 | — | — |
| 2019-08-26 | $11.56 | $11.56 | 3,725 | — | — |
| 2019-08-23 | $11.64 | $11.64 | 1,625 | — | — |
| 2019-08-22 | $11.56 | $11.56 | 1,300 | — | — |
| 2019-08-21 | $11.68 | $11.68 | 2,075 | — | — |
| 2019-08-20 | $11.60 | $11.60 | 2,775 | — | — |
| 2019-08-19 | $11.52 | $11.52 | 1,050 | — | — |
| 2019-08-16 | $11.20 | $11.20 | 2,150 | — | — |
| 2019-08-15 | $10.88 | $10.88 | 2,950 | — | — |
| 2019-08-14 | $11.00 | $11.00 | 4,000 | — | — |
| 2019-08-13 | $11.52 | $11.52 | 3,300 | — | — |
| 2019-08-12 | $11.60 | $11.60 | 1,925 | — | — |
| 2019-08-09 | $11.52 | $11.52 | 625 | — | — |
| 2019-08-08 | $11.56 | $11.56 | 4,425 | — | — |
| 2019-08-07 | $11.56 | $11.56 | 17,025 | — | — |
| 2019-08-06 | $11.52 | $11.52 | 4,925 | — | — |
| 2019-08-05 | $11.68 | $11.68 | 4,775 | — | — |
| 2019-08-02 | $12.00 | $12.00 | 2,950 | — | — |
| 2019-08-01 | $12.00 | $12.00 | 1,975 | — | — |
| 2019-07-31 | $11.92 | $11.92 | 3,400 | — | — |
| 2019-07-30 | $11.56 | $11.56 | 3,450 | — | — |
| 2019-07-29 | $11.68 | $11.68 | 350 | — | — |
| 2019-07-26 | $11.64 | $11.64 | 2,375 | — | — |
| 2019-07-25 | $11.80 | $11.80 | 500 | — | — |
| 2019-07-24 | $12.04 | $12.04 | 125 | — | — |
| 2019-07-23 | $12.16 | $12.16 | 2,800 | — | — |
| 2019-07-22 | $12.16 | $12.16 | 175 | — | — |
| 2019-07-19 | $12.12 | $12.12 | 625 | — | — |
| 2019-07-18 | $12.32 | $12.32 | 4,975 | — | — |
| 2019-07-17 | $12.40 | $12.40 | 325 | — | — |
| 2019-07-16 | $12.40 | $12.40 | 125 | — | — |
| 2019-07-15 | $12.28 | $12.28 | 2,225 | — | — |
| 2019-07-12 | $12.40 | $12.40 | 1,350 | — | — |
| 2019-07-11 | $12.36 | $12.36 | 3,600 | — | — |
| 2019-07-10 | $12.36 | $12.36 | 900 | — | — |
| 2019-07-09 | $12.36 | $12.36 | 3,350 | — | — |
| 2019-07-08 | $12.20 | $12.20 | 2,525 | — | — |
| 2019-07-05 | $12.32 | $12.32 | 1,900 | — | — |
| 2019-07-03 | $12.32 | $12.32 | 1,275 | — | — |
| 2019-07-02 | $12.32 | $12.32 | 1,600 | — | — |
| 2019-07-01 | $12.32 | $12.32 | 1,600 | — | — |
| 2019-06-28 | $12.32 | $12.32 | 3,125 | — | — |
| 2019-06-27 | $12.36 | $12.36 | 900 | — | — |
| 2019-06-26 | $12.32 | $12.32 | 4,025 | — | — |
| 2019-06-25 | $12.32 | $12.32 | 1,550 | — | — |
| 2019-06-24 | $12.32 | $12.32 | 3,475 | — | — |
| 2019-06-21 | $12.36 | $12.36 | 6,600 | — | — |
| 2019-06-20 | $12.32 | $12.32 | 5,775 | — | — |
| 2019-06-19 | $12.40 | $12.40 | 2,375 | — | — |
| 2019-06-18 | $12.24 | $12.24 | 6,650 | — | — |
| 2019-06-17 | $12.32 | $12.32 | 4,850 | — | — |
| 2019-06-14 | $12.28 | $12.28 | 2,800 | — | — |
| 2019-06-13 | $12.32 | $12.32 | 5,675 | — | — |
| 2019-06-12 | $12.40 | $12.40 | 2,575 | — | — |
| 2019-06-11 | $12.32 | $12.32 | 2,150 | — | — |
| 2019-06-10 | $12.32 | $12.32 | 12,175 | — | — |
| 2019-06-07 | $12.32 | $12.32 | 2,425 | — | — |
| 2019-06-06 | $12.28 | $12.28 | 550 | — | — |
| 2019-06-05 | $12.32 | $12.32 | 3,425 | — | — |
| 2019-06-04 | $12.32 | $12.32 | 5,850 | — | — |
| 2019-06-03 | $12.52 | $12.52 | 6,575 | — | — |
| 2019-05-31 | $12.56 | $12.56 | 3,450 | — | — |
| 2019-05-30 | $12.72 | $12.72 | 6,750 | — | — |
| 2019-05-29 | $12.72 | $12.72 | 6,200 | — | — |
| 2019-05-28 | $12.72 | $12.72 | 2,600 | — | — |
| 2019-05-24 | $12.72 | $12.72 | 4,350 | — | — |
| 2019-05-23 | $12.72 | $12.72 | 4,400 | — | — |
| 2019-05-22 | $12.72 | $12.72 | 4,600 | — | — |
| 2019-05-21 | $12.72 | $12.72 | 4,650 | — | — |
| 2019-05-20 | $12.88 | $12.88 | 16,500 | — | — |
| 2019-05-17 | $13.20 | $13.20 | 9,575 | — | — |
| 2019-05-16 | $13.16 | $13.16 | 8,250 | — | — |
| 2019-05-15 | $13.16 | $13.16 | 8,450 | — | — |
| 2019-05-14 | $13.00 | $13.00 | 15,575 | — | — |
| 2019-05-13 | $12.88 | $12.88 | 5,925 | — | — |
| 2019-05-10 | $13.08 | $13.08 | 6,475 | — | — |
| 2019-05-09 | $12.80 | $12.80 | 1,225 | — | — |
| 2019-05-08 | $13.00 | $13.00 | 1,275 | — | — |
| 2019-05-07 | $13.12 | $13.12 | 1,775 | — | — |
| 2019-05-06 | $13.28 | $13.28 | 5,300 | — | — |
| 2019-05-03 | $13.60 | $13.60 | 9,375 | — | — |
| 2019-05-02 | $13.32 | $13.32 | 3,950 | — | — |
| 2019-05-01 | $13.76 | $13.76 | 7,200 | — | — |
| 2019-04-30 | $13.20 | $13.20 | 3,625 | — | — |
| 2019-04-29 | $13.32 | $13.32 | 6,300 | — | — |
| 2019-04-26 | $13.12 | $13.12 | 5,050 | — | — |
| 2019-04-25 | $13.20 | $13.20 | 4,750 | — | — |
| 2019-04-24 | $13.24 | $13.24 | 4,400 | — | — |
| 2019-04-23 | $13.16 | $13.16 | 6,100 | — | — |
| 2019-04-22 | $13.28 | $13.28 | 2,275 | — | — |
| 2019-04-18 | $13.44 | $13.44 | 3,350 | — | — |
| 2019-04-17 | $13.48 | $13.48 | 1,050 | — | — |
| 2019-04-16 | $13.52 | $13.52 | 7,950 | — | — |
| 2019-04-15 | $13.64 | $13.64 | 6,075 | — | — |
| 2019-04-12 | $13.48 | $13.48 | 9,375 | — | — |
| 2019-04-11 | $13.32 | $13.32 | 3,550 | — | — |
| 2019-04-10 | $13.48 | $13.48 | 7,500 | — | — |
| 2019-04-09 | $13.56 | $13.56 | 975 | — | — |
| 2019-04-08 | $13.76 | $13.76 | 4,350 | — | — |
| 2019-04-05 | $13.84 | $13.84 | 5,700 | — | — |
| 2019-04-04 | $13.92 | $13.92 | 10,950 | — | — |
| 2019-04-03 | $14.24 | $14.24 | 2,825 | — | — |
| 2019-04-02 | $14.40 | $14.40 | 4,825 | — | — |
| 2019-04-01 | $14.68 | $14.68 | 7,550 | — | — |
| 2019-03-29 | $14.68 | $14.68 | 1,475 | — | — |
| 2019-03-28 | $14.88 | $14.88 | 2,050 | — | — |
| 2019-03-27 | $14.92 | $14.92 | 8,550 | — | — |
| 2019-03-26 | $15.04 | $15.04 | 25 | — | — |
| 2019-03-25 | $15.04 | $15.04 | 4,050 | — | — |
| 2019-03-22 | $15.12 | $15.12 | 275 | — | — |
| 2019-03-21 | $15.16 | $15.16 | 2,850 | — | — |
| 2019-03-20 | $15.16 | $15.16 | 750 | — | — |
| 2019-03-19 | $15.20 | $15.20 | 6,000 | — | — |
| 2019-03-18 | $15.24 | $15.24 | 250 | — | — |
| 2019-03-15 | $15.44 | $15.44 | 11,875 | — | — |
| 2019-03-14 | $15.00 | $15.00 | 2,575 | — | — |
| 2019-03-13 | $15.00 | $15.00 | 3,675 | — | — |
| 2019-03-12 | $15.12 | $15.12 | 4,125 | — | — |
| 2019-03-11 | $15.16 | $15.16 | 5,550 | — | — |
| 2019-03-08 | $15.04 | $15.04 | 1,400 | — | — |
| 2019-03-07 | $15.20 | $15.20 | 2,375 | — | — |
| 2019-03-06 | $15.40 | $15.40 | 6,425 | — | — |
| 2019-03-05 | $15.44 | $15.44 | 6,150 | — | — |
| 2019-03-04 | $15.40 | $15.40 | 5,575 | — | — |
| 2019-03-01 | $15.60 | $15.60 | 6,175 | — | — |
| 2019-02-28 | $15.68 | $15.68 | 8,000 | — | — |
| 2019-02-27 | $15.84 | $15.84 | 1,075 | — | — |
| 2019-02-26 | $15.92 | $15.92 | 8,700 | — | — |
| 2019-02-25 | $15.92 | $15.92 | 12,325 | — | — |
| 2019-02-22 | $16.08 | $16.08 | 7,450 | — | — |
| 2019-02-21 | $16.08 | $16.08 | 6,950 | — | — |
| 2019-02-20 | $15.80 | $15.80 | 4,700 | — | — |
| 2019-02-19 | $16.04 | $16.04 | 5,450 | — | — |
| 2019-02-15 | $16.08 | $16.08 | 13,375 | — | — |
| 2019-02-14 | $15.28 | $15.28 | 8,600 | — | — |
| 2019-02-13 | $15.08 | $15.08 | 12,100 | — | — |
| 2019-02-12 | $15.32 | $15.32 | 8,475 | — | — |
| 2019-02-11 | $15.16 | $15.16 | 3,775 | — | — |
| 2019-02-08 | $14.88 | $14.88 | 4,575 | — | — |
| 2019-02-07 | $14.60 | $14.60 | 4,700 | — | — |
| 2019-02-06 | $14.32 | $14.32 | 1,550 | — | — |
| 2019-02-05 | $14.08 | $14.08 | 7,200 | — | — |
| 2019-02-04 | $13.48 | $13.48 | 1,525 | — | — |
| 2019-02-01 | $13.80 | $13.80 | 2,300 | — | — |
| 2019-01-31 | $13.52 | $13.52 | 3,675 | — | — |
| 2019-01-30 | $13.76 | $13.76 | 3,500 | — | — |
| 2019-01-29 | $13.56 | $13.56 | 1,975 | — | — |
| 2019-01-28 | $13.40 | $13.40 | 4,550 | — | — |
| 2019-01-25 | $13.52 | $13.52 | 3,175 | — | — |
| 2019-01-24 | $13.48 | $13.48 | 3,250 | — | — |
| 2019-01-23 | $13.32 | $13.32 | 1,150 | — | — |
| 2019-01-22 | $13.16 | $13.16 | 5,825 | — | — |
| 2019-01-18 | $13.12 | $13.12 | 6,600 | — | — |
| 2019-01-17 | $12.52 | $12.52 | 2,950 | — | — |
| 2019-01-16 | $12.00 | $12.00 | 4,175 | — | — |
| 2019-01-15 | $12.00 | $12.00 | 5,875 | — | — |
| 2019-01-14 | $11.72 | $11.72 | 6,350 | — | — |
| 2019-01-11 | $12.12 | $12.12 | 2,700 | — | — |
| 2019-01-10 | $12.04 | $12.04 | 1,075 | — | — |
| 2019-01-09 | $12.00 | $12.00 | 2,400 | — | — |
| 2019-01-08 | $11.92 | $11.92 | 5,650 | — | — |
| 2019-01-07 | $11.68 | $11.68 | 2,725 | — | — |
| 2019-01-04 | $11.56 | $11.56 | 1,950 | — | — |
| 2019-01-03 | $11.16 | $11.16 | 1,125 | — | — |
| 2019-01-02 | $11.16 | $11.16 | 2,375 | — | — |