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
- 2012-04-27 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 | $15.84 | $28.33 | 117,600 | — | — |
| 2019-12-30 | $15.82 | $28.29 | 192,300 | — | — |
| 2019-12-27 | $15.99 | $28.60 | 261,400 | — | — |
| 2019-12-26 | $16.32 | $28.60 | 268,800 | — | — |
| 2019-12-24 | $16.24 | $28.46 | 169,000 | — | — |
| 2019-12-23 | $16.26 | $28.49 | 354,400 | — | — |
| 2019-12-20 | $16.18 | $28.35 | 324,700 | — | — |
| 2019-12-19 | $16.05 | $28.12 | 217,800 | — | — |
| 2019-12-18 | $15.98 | $28.00 | 165,800 | — | — |
| 2019-12-17 | $15.92 | $27.90 | 223,200 | — | — |
| 2019-12-16 | $15.67 | $27.46 | 168,200 | — | — |
| 2019-12-13 | $15.66 | $27.44 | 126,700 | — | — |
| 2019-12-12 | $15.58 | $27.30 | 309,600 | — | — |
| 2019-12-11 | $15.55 | $27.25 | 189,200 | — | — |
| 2019-12-10 | $15.64 | $27.40 | 177,900 | — | — |
| 2019-12-09 | $15.60 | $27.33 | 96,700 | — | — |
| 2019-12-06 | $15.62 | $27.37 | 156,800 | — | — |
| 2019-12-05 | $15.53 | $27.21 | 173,900 | — | — |
| 2019-12-04 | $15.53 | $27.21 | 316,900 | — | — |
| 2019-12-03 | $15.48 | $27.12 | 194,400 | — | — |
| 2019-12-02 | $15.33 | $26.86 | 507,700 | — | — |
| 2019-11-29 | $15.64 | $27.40 | 130,200 | — | — |
| 2019-11-27 | $15.59 | $27.32 | 103,100 | — | — |
| 2019-11-26 | $15.49 | $27.14 | 149,400 | — | — |
| 2019-11-25 | $15.42 | $27.02 | 143,100 | — | — |
| 2019-11-22 | $15.33 | $26.86 | 123,900 | — | — |
| 2019-11-21 | $15.37 | $26.93 | 167,200 | — | — |
| 2019-11-20 | $15.55 | $27.25 | 185,300 | — | — |
| 2019-11-19 | $15.55 | $27.25 | 163,100 | — | — |
| 2019-11-18 | $15.39 | $26.97 | 147,100 | — | — |
| 2019-11-15 | $15.40 | $26.98 | 149,400 | — | — |
| 2019-11-14 | $15.30 | $26.81 | 180,700 | — | — |
| 2019-11-13 | $15.24 | $26.70 | 116,900 | — | — |
| 2019-11-12 | $15.21 | $26.65 | 347,500 | — | — |
| 2019-11-11 | $15.43 | $27.04 | 182,600 | — | — |
| 2019-11-08 | $15.32 | $26.84 | 347,800 | — | — |
| 2019-11-07 | $15.42 | $27.02 | 109,300 | — | — |
| 2019-11-06 | $15.41 | $27.00 | 123,800 | — | — |
| 2019-11-05 | $15.30 | $26.81 | 245,000 | — | — |
| 2019-11-04 | $15.51 | $27.18 | 286,700 | — | — |
| 2019-11-01 | $15.49 | $27.14 | 298,700 | — | — |
| 2019-10-31 | $15.50 | $27.16 | 135,700 | — | — |
| 2019-10-30 | $15.45 | $27.07 | 110,100 | — | — |
| 2019-10-29 | $15.50 | $27.16 | 129,600 | — | — |
| 2019-10-28 | $15.40 | $26.98 | 142,900 | — | — |
| 2019-10-25 | $15.39 | $26.97 | 181,800 | — | — |
| 2019-10-24 | $15.42 | $27.02 | 174,100 | — | — |
| 2019-10-23 | $15.49 | $27.14 | 128,600 | — | — |
| 2019-10-22 | $15.41 | $27.00 | 209,200 | — | — |
| 2019-10-21 | $15.38 | $26.95 | 152,700 | — | — |
| 2019-10-18 | $15.30 | $26.81 | 165,400 | — | — |
| 2019-10-17 | $15.25 | $26.72 | 232,600 | — | — |
| 2019-10-16 | $15.28 | $26.77 | 187,200 | — | — |
| 2019-10-15 | $15.30 | $26.81 | 161,800 | — | — |
| 2019-10-14 | $15.21 | $26.65 | 112,800 | — | — |
| 2019-10-11 | $15.24 | $26.70 | 194,900 | — | — |
| 2019-10-10 | $15.18 | $26.60 | 111,100 | — | — |
| 2019-10-09 | $15.16 | $26.56 | 199,600 | — | — |
| 2019-10-08 | $15.11 | $26.48 | 154,900 | — | — |
| 2019-10-07 | $15.17 | $26.58 | 204,900 | — | — |
| 2019-10-04 | $15.25 | $26.72 | 188,700 | — | — |
| 2019-10-03 | $15.23 | $26.69 | 393,200 | — | — |
| 2019-10-02 | $15.13 | $26.51 | 359,500 | — | — |
| 2019-10-01 | $15.10 | $26.46 | 163,400 | — | — |
| 2019-09-30 | $15.23 | $26.69 | 184,200 | — | — |
| 2019-09-27 | $15.28 | $26.77 | 178,900 | — | — |
| 2019-09-26 | $15.77 | $27.05 | 227,900 | — | — |
| 2019-09-25 | $15.64 | $26.83 | 151,100 | — | — |
| 2019-09-24 | $15.61 | $26.78 | 282,700 | — | — |
| 2019-09-23 | $15.76 | $27.04 | 174,000 | — | — |
| 2019-09-20 | $15.72 | $26.97 | 331,700 | — | — |
| 2019-09-19 | $15.60 | $26.76 | 273,400 | — | — |
| 2019-09-18 | $15.62 | $26.80 | 89,200 | — | — |
| 2019-09-17 | $15.64 | $26.83 | 115,400 | — | — |
| 2019-09-16 | $15.62 | $26.80 | 121,700 | — | — |
| 2019-09-13 | $15.63 | $26.81 | 89,100 | — | — |
| 2019-09-12 | $15.64 | $26.83 | 170,800 | — | — |
| 2019-09-11 | $15.66 | $26.87 | 165,300 | — | — |
| 2019-09-10 | $15.55 | $26.68 | 154,400 | — | — |
| 2019-09-09 | $15.55 | $26.68 | 209,200 | — | — |
| 2019-09-06 | $15.29 | $26.23 | 123,200 | — | — |
| 2019-09-05 | $15.29 | $26.23 | 139,500 | — | — |
| 2019-09-04 | $15.26 | $26.18 | 136,300 | — | — |
| 2019-09-03 | $15.16 | $26.01 | 119,600 | — | — |
| 2019-08-30 | $14.99 | $25.72 | 104,400 | — | — |
| 2019-08-29 | $15.04 | $25.80 | 122,300 | — | — |
| 2019-08-28 | $15.06 | $25.84 | 79,000 | — | — |
| 2019-08-27 | $15.13 | $25.96 | 105,700 | — | — |
| 2019-08-26 | $15.31 | $26.27 | 92,900 | — | — |
| 2019-08-23 | $15.13 | $25.96 | 130,400 | — | — |
| 2019-08-22 | $15.29 | $26.23 | 76,900 | — | — |
| 2019-08-21 | $15.30 | $26.25 | 149,600 | — | — |
| 2019-08-20 | $15.36 | $26.35 | 97,100 | — | — |
| 2019-08-19 | $15.36 | $26.35 | 194,000 | — | — |
| 2019-08-16 | $15.14 | $25.97 | 199,800 | — | — |
| 2019-08-15 | $15.23 | $26.13 | 161,300 | — | — |
| 2019-08-14 | $15.07 | $25.85 | 190,700 | — | — |
| 2019-08-13 | $15.26 | $26.18 | 97,900 | — | — |
| 2019-08-12 | $15.28 | $26.21 | 127,600 | — | — |
| 2019-08-09 | $15.20 | $26.08 | 126,800 | — | — |
| 2019-08-08 | $15.09 | $25.89 | 465,000 | — | — |
| 2019-08-07 | $15.25 | $26.16 | 118,900 | — | — |
| 2019-08-06 | $15.17 | $26.03 | 164,800 | — | — |
| 2019-08-05 | $14.92 | $25.60 | 186,900 | — | — |
| 2019-08-02 | $15.23 | $26.13 | 159,700 | — | — |
| 2019-08-01 | $15.14 | $25.97 | 334,300 | — | — |
| 2019-07-31 | $15.17 | $26.03 | 183,700 | — | — |
| 2019-07-30 | $15.31 | $26.27 | 146,200 | — | — |
| 2019-07-29 | $15.26 | $26.18 | 135,000 | — | — |
| 2019-07-26 | $15.19 | $26.06 | 226,000 | — | — |
| 2019-07-25 | $14.94 | $25.63 | 144,800 | — | — |
| 2019-07-24 | $15.10 | $25.91 | 199,000 | — | — |
| 2019-07-23 | $15.05 | $25.82 | 233,000 | — | — |
| 2019-07-22 | $14.90 | $25.56 | 122,500 | — | — |
| 2019-07-19 | $14.85 | $25.48 | 107,600 | — | — |
| 2019-07-18 | $15.00 | $25.73 | 66,000 | — | — |
| 2019-07-17 | $15.13 | $25.96 | 221,300 | — | — |
| 2019-07-16 | $15.11 | $25.92 | 80,300 | — | — |
| 2019-07-15 | $15.16 | $26.01 | 106,400 | — | — |
| 2019-07-12 | $15.18 | $26.04 | 234,400 | — | — |
| 2019-07-11 | $15.15 | $25.99 | 117,000 | — | — |
| 2019-07-10 | $15.04 | $25.80 | 86,300 | — | — |
| 2019-07-09 | $15.03 | $25.78 | 131,300 | — | — |
| 2019-07-08 | $14.94 | $25.63 | 108,100 | — | — |
| 2019-07-05 | $14.94 | $25.63 | 133,200 | — | — |
| 2019-07-03 | $14.88 | $25.53 | 50,400 | — | — |
| 2019-07-02 | $14.76 | $25.32 | 138,600 | — | — |
| 2019-07-01 | $14.79 | $25.37 | 119,500 | — | — |
| 2019-06-28 | $14.86 | $25.49 | 397,600 | — | — |
| 2019-06-27 | $14.67 | $25.17 | 179,500 | — | — |
| 2019-06-26 | $14.90 | $25.00 | 319,600 | — | — |
| 2019-06-25 | $14.88 | $24.96 | 182,400 | — | — |
| 2019-06-24 | $14.94 | $25.06 | 322,800 | — | — |
| 2019-06-21 | $14.96 | $25.10 | 281,900 | — | — |
| 2019-06-20 | $15.16 | $25.43 | 192,500 | — | — |
| 2019-06-19 | $15.33 | $25.72 | 140,300 | — | — |
| 2019-06-18 | $15.28 | $25.63 | 128,000 | — | — |
| 2019-06-17 | $15.20 | $25.50 | 171,600 | — | — |
| 2019-06-14 | $15.28 | $25.63 | 468,700 | — | — |
| 2019-06-13 | $15.24 | $25.57 | 202,700 | — | — |
| 2019-06-12 | $15.08 | $25.30 | 84,100 | — | — |
| 2019-06-11 | $15.05 | $25.25 | 168,000 | — | — |
| 2019-06-10 | $15.03 | $25.21 | 120,800 | — | — |
| 2019-06-07 | $14.96 | $25.10 | 104,200 | — | — |
| 2019-06-06 | $14.97 | $25.11 | 76,200 | — | — |
| 2019-06-05 | $14.97 | $25.11 | 86,900 | — | — |
| 2019-06-04 | $14.98 | $25.13 | 107,100 | — | — |
| 2019-06-03 | $14.92 | $25.03 | 117,600 | — | — |
| 2019-05-31 | $14.68 | $24.63 | 109,500 | — | — |
| 2019-05-30 | $14.79 | $24.81 | 132,400 | — | — |
| 2019-05-29 | $14.92 | $25.03 | 143,000 | — | — |
| 2019-05-28 | $15.13 | $25.38 | 320,500 | — | — |
| 2019-05-24 | $15.12 | $25.36 | 54,300 | — | — |
| 2019-05-23 | $15.00 | $25.16 | 80,500 | — | — |
| 2019-05-22 | $14.99 | $25.15 | 115,000 | — | — |
| 2019-05-21 | $15.02 | $25.20 | 91,200 | — | — |
| 2019-05-20 | $15.02 | $25.20 | 115,200 | — | — |
| 2019-05-17 | $14.97 | $25.11 | 180,700 | — | — |
| 2019-05-16 | $14.95 | $25.08 | 127,600 | — | — |
| 2019-05-15 | $15.06 | $25.26 | 100,600 | — | — |
| 2019-05-14 | $15.01 | $25.18 | 120,400 | — | — |
| 2019-05-13 | $14.81 | $24.84 | 160,000 | — | — |
| 2019-05-10 | $14.89 | $24.98 | 174,200 | — | — |
| 2019-05-09 | $14.81 | $24.84 | 190,000 | — | — |
| 2019-05-08 | $14.86 | $24.93 | 90,800 | — | — |
| 2019-05-07 | $14.98 | $25.13 | 228,600 | — | — |
| 2019-05-06 | $15.08 | $25.30 | 130,100 | — | — |
| 2019-05-03 | $15.14 | $25.40 | 123,500 | — | — |
| 2019-05-02 | $14.99 | $25.15 | 231,800 | — | — |
| 2019-05-01 | $14.92 | $25.03 | 298,400 | — | — |
| 2019-04-30 | $15.20 | $25.50 | 120,500 | — | — |
| 2019-04-29 | $15.20 | $25.50 | 172,500 | — | — |
| 2019-04-26 | $15.18 | $25.47 | 183,100 | — | — |
| 2019-04-25 | $15.22 | $25.53 | 150,800 | — | — |
| 2019-04-24 | $15.29 | $25.65 | 138,500 | — | — |
| 2019-04-23 | $15.37 | $25.78 | 172,200 | — | — |
| 2019-04-22 | $15.32 | $25.70 | 159,300 | — | — |
| 2019-04-18 | $15.36 | $25.77 | 113,800 | — | — |
| 2019-04-17 | $15.43 | $25.88 | 114,600 | — | — |
| 2019-04-16 | $15.40 | $25.83 | 123,700 | — | — |
| 2019-04-15 | $15.42 | $25.87 | 105,300 | — | — |
| 2019-04-12 | $15.38 | $25.80 | 117,700 | — | — |
| 2019-04-11 | $15.45 | $25.92 | 112,400 | — | — |
| 2019-04-10 | $15.42 | $25.87 | 135,400 | — | — |
| 2019-04-09 | $15.42 | $25.87 | 171,300 | — | — |
| 2019-04-08 | $15.42 | $25.87 | 191,500 | — | — |
| 2019-04-05 | $15.44 | $25.90 | 172,000 | — | — |
| 2019-04-04 | $15.35 | $25.75 | 191,000 | — | — |
| 2019-04-03 | $15.32 | $25.70 | 205,300 | — | — |
| 2019-04-02 | $15.18 | $25.47 | 150,500 | — | — |
| 2019-04-01 | $15.21 | $25.52 | 230,000 | — | — |
| 2019-03-29 | $15.19 | $25.48 | 195,300 | — | — |
| 2019-03-28 | $15.24 | $25.57 | 222,300 | — | — |
| 2019-03-27 | $15.42 | $25.31 | 303,700 | — | — |
| 2019-03-26 | $15.35 | $25.20 | 172,300 | — | — |
| 2019-03-25 | $15.23 | $25.00 | 239,200 | — | — |
| 2019-03-22 | $15.14 | $24.85 | 297,800 | — | — |
| 2019-03-21 | $15.34 | $25.18 | 274,600 | — | — |
| 2019-03-20 | $15.29 | $25.10 | 178,900 | — | — |
| 2019-03-19 | $15.28 | $25.08 | 232,000 | — | — |
| 2019-03-18 | $15.49 | $25.43 | 253,800 | — | — |
| 2019-03-15 | $15.39 | $25.27 | 467,600 | — | — |
| 2019-03-14 | $15.47 | $25.40 | 136,800 | — | — |
| 2019-03-13 | $15.40 | $25.28 | 156,600 | — | — |
| 2019-03-12 | $15.36 | $25.22 | 157,100 | — | — |
| 2019-03-11 | $15.30 | $25.12 | 316,700 | — | — |
| 2019-03-08 | $14.97 | $24.58 | 115,400 | — | — |
| 2019-03-07 | $14.92 | $24.49 | 107,600 | — | — |
| 2019-03-06 | $15.12 | $24.82 | 121,300 | — | — |
| 2019-03-05 | $15.17 | $24.90 | 66,200 | — | — |
| 2019-03-04 | $15.19 | $24.94 | 162,200 | — | — |
| 2019-03-01 | $15.19 | $24.94 | 256,200 | — | — |
| 2019-02-28 | $15.26 | $25.05 | 374,500 | — | — |
| 2019-02-27 | $15.12 | $24.82 | 336,000 | — | — |
| 2019-02-26 | $15.07 | $24.74 | 317,100 | — | — |
| 2019-02-25 | $15.08 | $24.76 | 308,400 | — | — |
| 2019-02-22 | $15.08 | $24.76 | 426,500 | — | — |
| 2019-02-21 | $14.86 | $24.40 | 721,700 | — | — |
| 2019-02-20 | $14.03 | $23.03 | 132,200 | — | — |
| 2019-02-19 | $14.11 | $23.16 | 146,800 | — | — |
| 2019-02-15 | $14.04 | $23.05 | 136,000 | — | — |
| 2019-02-14 | $13.99 | $22.97 | 126,200 | — | — |
| 2019-02-13 | $14.17 | $23.26 | 238,600 | — | — |
| 2019-02-12 | $14.09 | $23.13 | 170,500 | — | — |
| 2019-02-11 | $14.18 | $23.28 | 147,500 | — | — |
| 2019-02-08 | $14.17 | $23.26 | 100,500 | — | — |
| 2019-02-07 | $14.11 | $23.16 | 100,300 | — | — |
| 2019-02-06 | $14.22 | $23.34 | 176,500 | — | — |
| 2019-02-05 | $14.38 | $23.61 | 138,600 | — | — |
| 2019-02-04 | $14.31 | $23.49 | 163,900 | — | — |
| 2019-02-01 | $14.16 | $23.25 | 251,900 | — | — |
| 2019-01-31 | $14.40 | $23.64 | 166,200 | — | — |
| 2019-01-30 | $14.34 | $23.54 | 182,500 | — | — |
| 2019-01-29 | $14.26 | $23.41 | 229,500 | — | — |
| 2019-01-28 | $14.16 | $23.25 | 138,500 | — | — |
| 2019-01-25 | $14.17 | $23.26 | 174,200 | — | — |
| 2019-01-24 | $14.11 | $23.16 | 201,400 | — | — |
| 2019-01-23 | $13.90 | $22.82 | 266,800 | — | — |
| 2019-01-22 | $13.76 | $22.59 | 253,400 | — | — |
| 2019-01-18 | $13.92 | $22.85 | 155,200 | — | — |
| 2019-01-17 | $14.05 | $23.07 | 177,100 | — | — |
| 2019-01-16 | $14.11 | $23.16 | 316,700 | — | — |
| 2019-01-15 | $14.20 | $23.31 | 263,000 | — | — |
| 2019-01-14 | $14.23 | $23.36 | 304,700 | — | — |
| 2019-01-11 | $14.35 | $23.56 | 482,400 | — | — |
| 2019-01-10 | $13.94 | $22.88 | 117,000 | — | — |
| 2019-01-09 | $14.05 | $23.07 | 142,200 | — | — |
| 2019-01-08 | $13.96 | $22.92 | 241,100 | — | — |
| 2019-01-07 | $13.92 | $22.85 | 388,600 | — | — |
| 2019-01-04 | $13.33 | $21.88 | 109,100 | — | — |
| 2019-01-03 | $13.05 | $21.42 | 132,100 | — | — |
| 2019-01-02 | $13.13 | $21.56 | 103,900 | — | — |