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
- 2018-03-22 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 | $15.45 | $15.45 | 500 | — | — |
| 2019-12-30 | $15.10 | $15.10 | 1,200 | — | — |
| 2019-12-27 | $15.29 | $15.29 | 100 | — | — |
| 2019-12-26 | $15.37 | $15.37 | 200 | — | — |
| 2019-12-24 | $15.35 | $15.35 | 100 | — | — |
| 2019-12-23 | $15.34 | $15.34 | 300 | — | — |
| 2019-12-20 | $15.23 | $15.23 | 1,100 | — | — |
| 2019-12-19 | $15.33 | $15.33 | 11,600 | — | — |
| 2019-12-18 | $15.69 | $15.69 | 800 | — | — |
| 2019-12-17 | $16.12 | $16.12 | 700 | — | — |
| 2019-12-16 | $16.67 | $16.67 | 2,100 | — | — |
| 2019-12-13 | $17.00 | $17.00 | 1,000 | — | — |
| 2019-12-12 | $16.84 | $16.84 | 600 | — | — |
| 2019-12-11 | $17.33 | $17.33 | 2,500 | — | — |
| 2019-12-10 | $17.74 | $17.74 | 4,600 | — | — |
| 2019-12-09 | $17.90 | $17.90 | 400 | — | — |
| 2019-12-06 | $18.21 | $18.21 | 400 | — | — |
| 2019-12-05 | $17.89 | $17.89 | 100 | — | — |
| 2019-12-04 | $17.98 | $17.98 | 1,400 | — | — |
| 2019-12-03 | $18.32 | $18.32 | 800 | — | — |
| 2019-12-02 | $19.06 | $19.06 | 500 | — | — |
| 2019-11-29 | $18.33 | $18.33 | 1,900 | — | — |
| 2019-11-27 | $18.06 | $18.06 | 300 | — | — |
| 2019-11-26 | $18.36 | $18.36 | 8,500 | — | — |
| 2019-11-25 | $17.81 | $17.81 | 1,100 | — | — |
| 2019-11-22 | $17.09 | $17.09 | 200 | — | — |
| 2019-11-21 | $16.67 | $16.67 | 5,000 | — | — |
| 2019-11-20 | $16.53 | $16.53 | 1,300 | — | — |
| 2019-11-19 | $16.36 | $16.36 | 0 | — | — |
| 2019-11-18 | $16.58 | $16.58 | 1,400 | — | — |
| 2019-11-15 | $16.78 | $16.78 | 4,100 | — | — |
| 2019-11-14 | $16.58 | $16.58 | 9,400 | — | — |
| 2019-11-13 | $16.71 | $16.71 | 1,300 | — | — |
| 2019-11-12 | $16.98 | $16.98 | 0 | — | — |
| 2019-11-11 | $16.55 | $16.55 | 300 | — | — |
| 2019-11-08 | $16.25 | $16.25 | 400 | — | — |
| 2019-11-07 | $16.30 | $16.30 | 4,000 | — | — |
| 2019-11-06 | $16.78 | $16.78 | 21,300 | — | — |
| 2019-11-05 | $17.60 | $17.60 | 600 | — | — |
| 2019-11-04 | $18.05 | $18.05 | 2,800 | — | — |
| 2019-11-01 | $18.12 | $18.12 | 3,100 | — | — |
| 2019-10-31 | $18.03 | $18.03 | 4,100 | — | — |
| 2019-10-30 | $18.55 | $18.55 | 2,600 | — | — |
| 2019-10-29 | $19.42 | $19.42 | 1,400 | — | — |
| 2019-10-28 | $19.79 | $19.79 | 200 | — | — |
| 2019-10-25 | $19.82 | $19.82 | 0 | — | — |
| 2019-10-24 | $19.84 | $19.84 | 300 | — | — |
| 2019-10-23 | $19.30 | $19.30 | 2,600 | — | — |
| 2019-10-22 | $19.06 | $19.06 | 300 | — | — |
| 2019-10-21 | $19.49 | $19.49 | 8,600 | — | — |
| 2019-10-18 | $20.48 | $20.48 | 1,800 | — | — |
| 2019-10-17 | $20.20 | $20.20 | 1,200 | — | — |
| 2019-10-16 | $20.08 | $20.08 | 3,300 | — | — |
| 2019-10-15 | $20.89 | $20.89 | 4,700 | — | — |
| 2019-10-14 | $20.91 | $20.91 | 3,000 | — | — |
| 2019-10-11 | $21.20 | $21.20 | 2,400 | — | — |
| 2019-10-10 | $21.50 | $21.50 | 1,100 | — | — |
| 2019-10-09 | $21.91 | $21.91 | 9,200 | — | — |
| 2019-10-08 | $21.49 | $21.49 | 2,500 | — | — |
| 2019-10-07 | $20.64 | $20.64 | 8,200 | — | — |
| 2019-10-04 | $20.41 | $20.41 | 1,400 | — | — |
| 2019-10-03 | $19.37 | $19.37 | 2,300 | — | — |
| 2019-10-02 | $20.12 | $20.12 | 1,300 | — | — |
| 2019-10-01 | $19.88 | $19.88 | 300 | — | — |
| 2019-09-30 | $19.71 | $19.71 | 5,400 | — | — |
| 2019-09-27 | $18.92 | $18.92 | 3,500 | — | — |
| 2019-09-26 | $18.72 | $18.72 | 9,200 | — | — |
| 2019-09-25 | $19.52 | $19.52 | 2,400 | — | — |
| 2019-09-24 | $20.57 | $20.57 | 4,300 | — | — |
| 2019-09-23 | $20.86 | $20.86 | 6,200 | — | — |
| 2019-09-20 | $20.01 | $20.01 | 6,300 | — | — |
| 2019-09-19 | $19.51 | $19.51 | 3,700 | — | — |
| 2019-09-18 | $19.65 | $19.65 | 8,600 | — | — |
| 2019-09-17 | $20.41 | $20.41 | 10,400 | — | — |
| 2019-09-16 | $21.27 | $21.27 | 10,100 | — | — |
| 2019-09-13 | $21.12 | $21.12 | 900 | — | — |
| 2019-09-12 | $21.20 | $21.20 | 16,900 | — | — |
| 2019-09-11 | $20.81 | $20.80 | 2,400 | — | — |
| 2019-09-10 | $20.34 | $20.34 | 2,200 | — | — |
| 2019-09-09 | $20.19 | $20.19 | 2,100 | — | — |
| 2019-09-06 | $20.45 | $20.45 | 31,000 | — | — |
| 2019-09-05 | $20.59 | $20.59 | 19,400 | — | — |
| 2019-09-04 | $21.07 | $21.07 | 11,900 | — | — |
| 2019-09-03 | $21.59 | $21.59 | 33,600 | — | — |
| 2019-08-30 | $21.14 | $21.13 | 5,700 | — | — |
| 2019-08-29 | $20.41 | $20.41 | 3,800 | — | — |
| 2019-08-28 | $20.41 | $20.41 | 3,600 | — | — |
| 2019-08-27 | $20.44 | $20.44 | 6,400 | — | — |
| 2019-08-26 | $19.55 | $19.55 | 4,000 | — | — |
| 2019-08-23 | $19.53 | $19.53 | 5,100 | — | — |
| 2019-08-22 | $19.46 | $19.46 | 2,900 | — | — |
| 2019-08-21 | $18.92 | $18.92 | 6,300 | — | — |
| 2019-08-20 | $18.09 | $18.09 | 1,900 | — | — |
| 2019-08-19 | $17.75 | $17.75 | 3,800 | — | — |
| 2019-08-16 | $18.18 | $18.18 | 3,000 | — | — |
| 2019-08-15 | $18.32 | $18.32 | 18,300 | — | — |
| 2019-08-14 | $18.40 | $18.40 | 5,500 | — | — |
| 2019-08-13 | $17.92 | $17.92 | 30,400 | — | — |
| 2019-08-12 | $17.07 | $17.07 | 2,000 | — | — |
| 2019-08-09 | $17.08 | $17.08 | 1,400 | — | — |
| 2019-08-08 | $16.15 | $16.15 | 800 | — | — |
| 2019-08-07 | $15.58 | $15.58 | 600 | — | — |
| 2019-08-06 | $15.75 | $15.75 | 8,200 | — | — |
| 2019-08-05 | $14.68 | $14.68 | 17,900 | — | — |
| 2019-08-02 | $15.58 | $15.58 | 1,000 | — | — |
| 2019-08-01 | $15.94 | $15.94 | 2,300 | — | — |
| 2019-07-31 | $16.12 | $16.12 | 1,200 | — | — |
| 2019-07-30 | $16.19 | $16.19 | 2,800 | — | — |
| 2019-07-29 | $16.39 | $16.39 | 2,500 | — | — |
| 2019-07-26 | $16.59 | $16.59 | 43,300 | — | — |
| 2019-07-25 | $16.90 | $16.90 | 11,000 | — | — |
| 2019-07-24 | $16.35 | $16.35 | 35,000 | — | — |
| 2019-07-23 | $17.07 | $17.07 | 18,100 | — | — |
| 2019-07-22 | $17.99 | $17.99 | 6,900 | — | — |
| 2019-07-19 | $17.57 | $17.57 | 20,200 | — | — |
| 2019-07-18 | $17.20 | $17.20 | 52,200 | — | — |
| 2019-07-17 | $16.98 | $16.98 | 3,200 | — | — |
| 2019-07-16 | $16.58 | $16.58 | 11,800 | — | — |
| 2019-07-15 | $17.13 | $17.13 | 17,600 | — | — |
| 2019-07-12 | $16.61 | $16.61 | 11,100 | — | — |
| 2019-07-11 | $16.31 | $16.31 | 4,100 | — | — |
| 2019-07-10 | $15.78 | $15.78 | 4,700 | — | — |
| 2019-07-09 | $15.78 | $15.77 | 9,600 | — | — |
| 2019-07-08 | $15.07 | $15.07 | 8,700 | — | — |
| 2019-07-05 | $14.90 | $14.90 | 100,800 | — | — |
| 2019-07-03 | $15.02 | $15.02 | 5,200 | — | — |
| 2019-07-02 | $14.30 | $14.30 | 8,200 | — | — |
| 2019-07-01 | $13.42 | $13.42 | 4,900 | — | — |
| 2019-06-28 | $13.15 | $13.15 | 1,100 | — | — |
| 2019-06-27 | $12.93 | $12.93 | 100 | — | — |
| 2019-06-26 | $13.00 | $12.99 | 800 | — | — |
| 2019-06-25 | $13.01 | $13.01 | 2,100 | — | — |
| 2019-06-24 | $12.96 | $12.96 | 1,400 | — | — |
| 2019-06-21 | $12.69 | $12.69 | 1,500 | — | — |
| 2019-06-20 | $12.41 | $12.41 | 0 | — | — |
| 2019-06-19 | $12.45 | $12.45 | 200 | — | — |
| 2019-06-18 | $12.39 | $12.39 | 500 | — | — |
| 2019-06-17 | $12.37 | $12.37 | 600 | — | — |
| 2019-06-14 | $12.39 | $12.39 | 1,500 | — | — |
| 2019-06-13 | $12.09 | $12.09 | 3,800 | — | — |
| 2019-06-12 | $11.86 | $11.86 | 0 | — | — |
| 2019-06-11 | $12.01 | $12.01 | 600 | — | — |
| 2019-06-10 | $12.09 | $12.09 | 1,800 | — | — |
| 2019-06-07 | $12.30 | $12.30 | 2,400 | — | — |
| 2019-06-06 | $12.43 | $12.43 | 300 | — | — |
| 2019-06-05 | $12.50 | $12.50 | 700 | — | — |
| 2019-06-04 | $12.49 | $12.49 | 900 | — | — |
| 2019-06-03 | $12.45 | $12.45 | 1,600 | — | — |
| 2019-05-31 | $12.25 | $12.25 | 1,000 | — | — |
| 2019-05-30 | $12.18 | $12.18 | 1,000 | — | — |
| 2019-05-29 | $12.52 | $12.52 | 2,300 | — | — |
| 2019-05-28 | $12.37 | $12.37 | 1,700 | — | — |
| 2019-05-24 | $12.21 | $12.21 | 1,500 | — | — |
| 2019-05-23 | $12.24 | $12.24 | 900 | — | — |
| 2019-05-22 | $12.05 | $12.05 | 600 | — | — |
| 2019-05-21 | $11.97 | $11.97 | 1,300 | — | — |
| 2019-05-20 | $11.84 | $11.84 | 11,100 | — | — |
| 2019-05-17 | $12.03 | $12.03 | 4,600 | — | — |
| 2019-05-16 | $11.84 | $11.84 | 200 | — | — |
| 2019-05-15 | $11.80 | $11.80 | 1,300 | — | — |
| 2019-05-14 | $12.19 | $12.19 | 800 | — | — |
| 2019-05-13 | $12.12 | $12.12 | 3,000 | — | — |
| 2019-05-10 | $12.25 | $12.25 | 4,200 | — | — |
| 2019-05-09 | $11.85 | $11.85 | 1,400 | — | — |
| 2019-05-08 | $11.79 | $11.79 | 4,100 | — | — |
| 2019-05-07 | $11.11 | $11.10 | 1,000 | — | — |
| 2019-05-06 | $11.22 | $11.22 | 6,200 | — | — |
| 2019-05-03 | $12.25 | $12.25 | 3,300 | — | — |
| 2019-05-02 | $12.28 | $12.28 | 5,700 | — | — |
| 2019-05-01 | $12.25 | $12.25 | 1,600 | — | — |
| 2019-04-30 | $12.39 | $12.39 | 3,300 | — | — |
| 2019-04-29 | $12.01 | $12.01 | 3,000 | — | — |
| 2019-04-26 | $11.41 | $11.41 | 2,500 | — | — |
| 2019-04-25 | $11.06 | $11.06 | 400 | — | — |
| 2019-04-24 | $11.00 | $11.00 | 2,300 | — | — |
| 2019-04-23 | $11.09 | $11.09 | 6,100 | — | — |
| 2019-04-22 | $10.77 | $10.77 | 6,000 | — | — |
| 2019-04-18 | $10.73 | $10.73 | 17,800 | — | — |
| 2019-04-17 | $10.44 | $10.44 | 4,300 | — | — |
| 2019-04-16 | $10.07 | $10.07 | 3,000 | — | — |
| 2019-04-15 | $10.13 | $10.13 | 3,700 | — | — |
| 2019-04-12 | $9.67 | $9.67 | 800 | — | — |
| 2019-04-11 | $9.26 | $9.26 | 6,300 | — | — |
| 2019-04-10 | $9.71 | $9.71 | 900 | — | — |
| 2019-04-09 | $9.84 | $9.84 | 100 | — | — |
| 2019-04-08 | $9.66 | $9.66 | 700 | — | — |
| 2019-04-05 | $9.55 | $9.55 | 4,600 | — | — |
| 2019-04-04 | $9.43 | $9.43 | 3,600 | — | — |
| 2019-04-03 | $9.56 | $9.56 | 1,000 | — | — |
| 2019-04-02 | $9.44 | $9.44 | 900 | — | — |
| 2019-04-01 | $9.30 | $9.30 | 300 | — | — |
| 2019-03-29 | $9.36 | $9.36 | 8,000 | — | — |
| 2019-03-28 | $10.05 | $10.05 | 400 | — | — |
| 2019-03-27 | $9.97 | $9.97 | 500 | — | — |
| 2019-03-26 | $9.97 | $9.97 | 2,100 | — | — |
| 2019-03-25 | $10.44 | $10.44 | 100 | — | — |
| 2019-03-22 | $10.44 | $10.44 | 10,000 | — | — |
| 2019-03-21 | $10.36 | $10.36 | 1,900 | — | — |
| 2019-03-20 | $10.63 | $10.63 | 2,100 | — | — |
| 2019-03-19 | $9.98 | $9.98 | 35,900 | — | — |
| 2019-03-18 | $10.28 | $10.28 | 8,800 | — | — |
| 2019-03-15 | $10.97 | $10.97 | 8,700 | — | — |
| 2019-03-14 | $11.02 | $11.02 | 3,400 | — | — |
| 2019-03-13 | $10.09 | $10.09 | 20,000 | — | — |
| 2019-03-12 | $9.99 | $9.99 | 53,500 | — | — |
| 2019-03-11 | $9.60 | $9.60 | 600 | — | — |
| 2019-03-08 | $9.57 | $9.57 | 2,000 | — | — |
| 2019-03-07 | $9.56 | $9.56 | 7,100 | — | — |
| 2019-03-06 | $9.91 | $9.91 | 16,400 | — | — |
| 2019-03-05 | $10.25 | $10.25 | 7,700 | — | — |
| 2019-03-04 | $10.61 | $10.61 | 1,500 | — | — |
| 2019-03-01 | $10.71 | $10.71 | 4,200 | — | — |
| 2019-02-28 | $11.04 | $11.04 | 4,800 | — | — |
| 2019-02-27 | $11.10 | $11.10 | 6,900 | — | — |
| 2019-02-26 | $11.16 | $11.16 | 7,400 | — | — |
| 2019-02-25 | $11.09 | $11.09 | 5,800 | — | — |
| 2019-02-22 | $10.93 | $10.93 | 1,600 | — | — |
| 2019-02-21 | $10.70 | $10.70 | 700 | — | — |
| 2019-02-20 | $10.89 | $10.89 | 96,000 | — | — |
| 2019-02-19 | $10.99 | $10.99 | 1,600 | — | — |
| 2019-02-15 | $11.19 | $11.19 | 10,500 | — | — |
| 2019-02-14 | $11.09 | $11.09 | 400 | — | — |
| 2019-02-13 | $11.64 | $11.63 | 1,400 | — | — |
| 2019-02-12 | $11.67 | $11.67 | 1,100 | — | — |
| 2019-02-11 | $11.40 | $11.40 | 9,300 | — | — |
| 2019-02-08 | $11.02 | $11.02 | 200 | — | — |
| 2019-02-07 | $10.87 | $10.87 | 1,700 | — | — |
| 2019-02-06 | $11.75 | $11.75 | 1,500 | — | — |
| 2019-02-05 | $12.38 | $12.38 | 2,000 | — | — |
| 2019-02-04 | $12.52 | $12.52 | 1,400 | — | — |
| 2019-02-01 | $12.86 | $12.86 | 100 | — | — |
| 2019-01-31 | $12.18 | $12.18 | 900 | — | — |
| 2019-01-30 | $12.22 | $12.22 | 3,300 | — | — |
| 2019-01-29 | $12.56 | $12.56 | 9,300 | — | — |
| 2019-01-28 | $13.44 | $13.44 | 4,600 | — | — |
| 2019-01-25 | $15.10 | $15.09 | 100 | — | — |
| 2019-01-24 | $15.27 | $15.27 | 100 | — | — |
| 2019-01-23 | $15.61 | $15.61 | 0 | — | — |
| 2019-01-22 | $15.61 | $15.61 | 300 | — | — |
| 2019-01-18 | $17.27 | $17.27 | 300 | — | — |
| 2019-01-17 | $16.67 | $16.67 | 0 | — | — |
| 2019-01-16 | $16.67 | $16.67 | 100 | — | — |
| 2019-01-15 | $17.14 | $17.14 | 0 | — | — |
| 2019-01-14 | $17.14 | $17.14 | 100 | — | — |
| 2019-01-11 | $17.11 | $17.11 | 0 | — | — |
| 2019-01-10 | $17.11 | $17.11 | 100 | — | — |
| 2019-01-09 | $17.92 | $17.92 | 0 | — | — |
| 2019-01-08 | $17.92 | $17.92 | 0 | — | — |
| 2019-01-07 | $17.92 | $17.92 | 0 | — | — |
| 2019-01-04 | $17.92 | $17.92 | 200 | — | — |
| 2019-01-03 | $18.49 | $18.49 | 0 | — | — |
| 2019-01-02 | $18.49 | $18.49 | 100 | — | — |