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
- 2013-05-08 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 | $18.35 | $27.37 | 474,700 | — | — |
| 2019-12-30 | $18.18 | $27.12 | 566,400 | — | — |
| 2019-12-27 | $18.15 | $27.07 | 230,000 | — | — |
| 2019-12-26 | $17.98 | $26.82 | 138,600 | — | — |
| 2019-12-24 | $18.22 | $27.18 | 96,300 | — | — |
| 2019-12-23 | $18.34 | $27.36 | 325,000 | — | — |
| 2019-12-20 | $18.33 | $27.34 | 3,564,000 | — | — |
| 2019-12-19 | $18.62 | $27.46 | 298,300 | — | — |
| 2019-12-18 | $18.63 | $27.47 | 453,000 | — | — |
| 2019-12-17 | $18.64 | $27.49 | 426,300 | — | — |
| 2019-12-16 | $18.55 | $27.36 | 380,700 | — | — |
| 2019-12-13 | $18.47 | $27.24 | 282,000 | — | — |
| 2019-12-12 | $18.53 | $27.33 | 423,000 | — | — |
| 2019-12-11 | $18.64 | $27.49 | 339,300 | — | — |
| 2019-12-10 | $18.71 | $27.59 | 214,700 | — | — |
| 2019-12-09 | $18.77 | $27.68 | 417,100 | — | — |
| 2019-12-06 | $18.46 | $27.22 | 547,100 | — | — |
| 2019-12-05 | $18.25 | $26.91 | 1,117,200 | — | — |
| 2019-12-04 | $17.97 | $26.50 | 222,900 | — | — |
| 2019-12-03 | $17.93 | $26.44 | 208,600 | — | — |
| 2019-12-02 | $17.91 | $26.41 | 236,300 | — | — |
| 2019-11-29 | $18.06 | $26.63 | 113,400 | — | — |
| 2019-11-27 | $18.09 | $26.68 | 132,700 | — | — |
| 2019-11-26 | $17.96 | $26.49 | 256,200 | — | — |
| 2019-11-25 | $17.74 | $26.16 | 201,400 | — | — |
| 2019-11-22 | $17.47 | $25.76 | 82,800 | — | — |
| 2019-11-21 | $17.64 | $26.01 | 154,700 | — | — |
| 2019-11-20 | $17.78 | $26.22 | 250,300 | — | — |
| 2019-11-19 | $17.76 | $26.19 | 107,700 | — | — |
| 2019-11-18 | $17.71 | $26.12 | 141,000 | — | — |
| 2019-11-15 | $17.89 | $26.38 | 265,200 | — | — |
| 2019-11-14 | $17.78 | $26.22 | 187,500 | — | — |
| 2019-11-13 | $17.64 | $26.01 | 210,500 | — | — |
| 2019-11-12 | $17.43 | $25.70 | 182,400 | — | — |
| 2019-11-11 | $17.59 | $25.94 | 164,000 | — | — |
| 2019-11-08 | $17.51 | $25.82 | 160,500 | — | — |
| 2019-11-07 | $17.56 | $25.90 | 367,900 | — | — |
| 2019-11-06 | $18.12 | $26.72 | 171,800 | — | — |
| 2019-11-05 | $18.27 | $26.94 | 315,400 | — | — |
| 2019-11-04 | $18.50 | $27.28 | 239,600 | — | — |
| 2019-11-01 | $18.77 | $27.68 | 174,800 | — | — |
| 2019-10-31 | $18.74 | $27.64 | 279,100 | — | — |
| 2019-10-30 | $18.69 | $27.56 | 245,300 | — | — |
| 2019-10-29 | $18.36 | $27.08 | 208,500 | — | — |
| 2019-10-28 | $18.28 | $26.96 | 210,700 | — | — |
| 2019-10-25 | $18.22 | $26.87 | 190,400 | — | — |
| 2019-10-24 | $18.19 | $26.83 | 133,400 | — | — |
| 2019-10-23 | $18.15 | $26.77 | 178,600 | — | — |
| 2019-10-22 | $18.32 | $27.02 | 198,600 | — | — |
| 2019-10-21 | $18.36 | $27.08 | 155,200 | — | — |
| 2019-10-18 | $18.27 | $26.94 | 173,900 | — | — |
| 2019-10-17 | $18.16 | $26.78 | 172,400 | — | — |
| 2019-10-16 | $18.08 | $26.66 | 162,900 | — | — |
| 2019-10-15 | $17.97 | $26.50 | 192,800 | — | — |
| 2019-10-14 | $18.00 | $26.55 | 164,000 | — | — |
| 2019-10-11 | $18.01 | $26.56 | 208,400 | — | — |
| 2019-10-10 | $18.04 | $26.60 | 272,900 | — | — |
| 2019-10-09 | $18.12 | $26.72 | 184,000 | — | — |
| 2019-10-08 | $18.21 | $26.85 | 207,000 | — | — |
| 2019-10-07 | $18.29 | $26.97 | 288,700 | — | — |
| 2019-10-04 | $18.30 | $26.99 | 279,700 | — | — |
| 2019-10-03 | $18.17 | $26.80 | 335,500 | — | — |
| 2019-10-02 | $18.08 | $26.66 | 493,600 | — | — |
| 2019-10-01 | $18.00 | $26.55 | 507,500 | — | — |
| 2019-09-30 | $18.09 | $26.68 | 382,700 | — | — |
| 2019-09-27 | $17.99 | $26.53 | 581,600 | — | — |
| 2019-09-26 | $17.99 | $26.53 | 448,400 | — | — |
| 2019-09-25 | $17.95 | $26.47 | 211,500 | — | — |
| 2019-09-24 | $17.94 | $26.46 | 270,100 | — | — |
| 2019-09-23 | $18.25 | $26.60 | 408,000 | — | — |
| 2019-09-20 | $18.30 | $26.68 | 768,600 | — | — |
| 2019-09-19 | $18.33 | $26.72 | 203,400 | — | — |
| 2019-09-18 | $18.25 | $26.60 | 206,900 | — | — |
| 2019-09-17 | $18.27 | $26.63 | 278,900 | — | — |
| 2019-09-16 | $18.14 | $26.44 | 194,200 | — | — |
| 2019-09-13 | $18.02 | $26.27 | 235,300 | — | — |
| 2019-09-12 | $18.04 | $26.30 | 214,600 | — | — |
| 2019-09-11 | $18.04 | $26.30 | 253,900 | — | — |
| 2019-09-10 | $17.68 | $25.77 | 408,600 | — | — |
| 2019-09-09 | $17.68 | $25.77 | 141,300 | — | — |
| 2019-09-06 | $17.67 | $25.76 | 185,600 | — | — |
| 2019-09-05 | $17.62 | $25.69 | 310,300 | — | — |
| 2019-09-04 | $17.68 | $25.77 | 324,000 | — | — |
| 2019-09-03 | $17.38 | $25.34 | 281,000 | — | — |
| 2019-08-30 | $17.34 | $25.28 | 181,400 | — | — |
| 2019-08-29 | $17.33 | $25.26 | 298,200 | — | — |
| 2019-08-28 | $17.28 | $25.19 | 263,600 | — | — |
| 2019-08-27 | $17.17 | $25.03 | 335,200 | — | — |
| 2019-08-26 | $17.30 | $25.22 | 287,900 | — | — |
| 2019-08-23 | $17.11 | $24.94 | 223,800 | — | — |
| 2019-08-22 | $17.45 | $25.44 | 273,500 | — | — |
| 2019-08-21 | $17.50 | $25.51 | 115,700 | — | — |
| 2019-08-20 | $17.50 | $25.51 | 234,000 | — | — |
| 2019-08-19 | $17.50 | $25.51 | 211,600 | — | — |
| 2019-08-16 | $17.44 | $25.42 | 394,600 | — | — |
| 2019-08-15 | $17.25 | $25.15 | 175,700 | — | — |
| 2019-08-14 | $17.25 | $25.15 | 159,900 | — | — |
| 2019-08-13 | $17.35 | $25.29 | 151,100 | — | — |
| 2019-08-12 | $17.31 | $25.23 | 91,400 | — | — |
| 2019-08-09 | $17.38 | $25.34 | 214,700 | — | — |
| 2019-08-08 | $17.38 | $25.34 | 209,900 | — | — |
| 2019-08-07 | $17.16 | $25.02 | 251,700 | — | — |
| 2019-08-06 | $16.85 | $24.56 | 251,400 | — | — |
| 2019-08-05 | $16.65 | $24.27 | 281,400 | — | — |
| 2019-08-02 | $17.19 | $25.06 | 227,400 | — | — |
| 2019-08-01 | $17.02 | $24.81 | 798,200 | — | — |
| 2019-07-31 | $16.93 | $24.68 | 359,400 | — | — |
| 2019-07-30 | $17.02 | $24.81 | 171,600 | — | — |
| 2019-07-29 | $16.92 | $24.67 | 124,500 | — | — |
| 2019-07-26 | $16.78 | $24.46 | 143,000 | — | — |
| 2019-07-25 | $16.67 | $24.30 | 267,500 | — | — |
| 2019-07-24 | $16.80 | $24.49 | 230,000 | — | — |
| 2019-07-23 | $16.74 | $24.40 | 202,300 | — | — |
| 2019-07-22 | $16.61 | $24.21 | 136,400 | — | — |
| 2019-07-19 | $16.69 | $24.33 | 285,600 | — | — |
| 2019-07-18 | $16.85 | $24.56 | 426,500 | — | — |
| 2019-07-17 | $16.70 | $24.34 | 259,100 | — | — |
| 2019-07-16 | $16.66 | $24.29 | 147,000 | — | — |
| 2019-07-15 | $16.66 | $24.29 | 342,800 | — | — |
| 2019-07-12 | $16.60 | $24.20 | 144,300 | — | — |
| 2019-07-11 | $16.55 | $24.13 | 133,600 | — | — |
| 2019-07-10 | $16.84 | $24.55 | 128,500 | — | — |
| 2019-07-09 | $16.84 | $24.55 | 362,500 | — | — |
| 2019-07-08 | $16.91 | $24.65 | 152,600 | — | — |
| 2019-07-05 | $16.90 | $24.64 | 346,100 | — | — |
| 2019-07-03 | $16.86 | $24.58 | 123,800 | — | — |
| 2019-07-02 | $16.77 | $24.45 | 250,900 | — | — |
| 2019-07-01 | $16.59 | $24.18 | 218,400 | — | — |
| 2019-06-28 | $16.55 | $24.13 | 884,300 | — | — |
| 2019-06-27 | $16.27 | $23.72 | 176,800 | — | — |
| 2019-06-26 | $16.10 | $23.47 | 252,500 | — | — |
| 2019-06-25 | $16.65 | $24.27 | 223,600 | — | — |
| 2019-06-24 | $17.03 | $24.52 | 274,000 | — | — |
| 2019-06-21 | $17.19 | $24.75 | 674,400 | — | — |
| 2019-06-20 | $17.31 | $24.92 | 354,600 | — | — |
| 2019-06-19 | $17.15 | $24.69 | 341,800 | — | — |
| 2019-06-18 | $17.24 | $24.82 | 227,400 | — | — |
| 2019-06-17 | $17.14 | $24.68 | 183,500 | — | — |
| 2019-06-14 | $17.02 | $24.51 | 156,100 | — | — |
| 2019-06-13 | $17.06 | $24.56 | 282,900 | — | — |
| 2019-06-12 | $16.94 | $24.39 | 263,800 | — | — |
| 2019-06-11 | $16.84 | $24.25 | 153,200 | — | — |
| 2019-06-10 | $16.79 | $24.17 | 100,800 | — | — |
| 2019-06-07 | $16.80 | $24.19 | 105,000 | — | — |
| 2019-06-06 | $16.70 | $24.04 | 129,600 | — | — |
| 2019-06-05 | $16.75 | $24.12 | 159,200 | — | — |
| 2019-06-04 | $16.48 | $23.73 | 191,500 | — | — |
| 2019-06-03 | $16.53 | $23.80 | 312,200 | — | — |
| 2019-05-31 | $16.50 | $23.76 | 159,800 | — | — |
| 2019-05-30 | $16.43 | $23.66 | 105,400 | — | — |
| 2019-05-29 | $16.35 | $23.54 | 137,200 | — | — |
| 2019-05-28 | $16.50 | $23.76 | 161,300 | — | — |
| 2019-05-24 | $16.55 | $23.83 | 271,500 | — | — |
| 2019-05-23 | $16.50 | $23.76 | 123,400 | — | — |
| 2019-05-22 | $16.55 | $23.83 | 107,000 | — | — |
| 2019-05-21 | $16.45 | $23.68 | 145,900 | — | — |
| 2019-05-20 | $16.39 | $23.60 | 253,500 | — | — |
| 2019-05-17 | $16.47 | $23.71 | 110,500 | — | — |
| 2019-05-16 | $16.45 | $23.68 | 149,900 | — | — |
| 2019-05-15 | $16.49 | $23.74 | 188,600 | — | — |
| 2019-05-14 | $16.44 | $23.67 | 156,300 | — | — |
| 2019-05-13 | $16.44 | $23.67 | 156,800 | — | — |
| 2019-05-10 | $16.41 | $23.63 | 169,600 | — | — |
| 2019-05-09 | $16.26 | $23.41 | 378,500 | — | — |
| 2019-05-08 | $16.10 | $23.18 | 150,500 | — | — |
| 2019-05-07 | $16.16 | $23.27 | 278,200 | — | — |
| 2019-05-06 | $16.42 | $23.64 | 265,200 | — | — |
| 2019-05-03 | $16.03 | $23.08 | 185,400 | — | — |
| 2019-05-02 | $15.41 | $22.19 | 193,600 | — | — |
| 2019-05-01 | $16.18 | $23.30 | 438,700 | — | — |
| 2019-04-30 | $16.15 | $23.25 | 229,900 | — | — |
| 2019-04-29 | $16.01 | $23.05 | 191,600 | — | — |
| 2019-04-26 | $15.97 | $22.99 | 91,500 | — | — |
| 2019-04-25 | $15.82 | $22.78 | 90,500 | — | — |
| 2019-04-24 | $15.90 | $22.89 | 94,800 | — | — |
| 2019-04-23 | $15.68 | $22.58 | 125,200 | — | — |
| 2019-04-22 | $15.42 | $22.20 | 111,800 | — | — |
| 2019-04-18 | $15.64 | $22.52 | 140,300 | — | — |
| 2019-04-17 | $15.46 | $22.26 | 222,400 | — | — |
| 2019-04-16 | $15.28 | $22.00 | 170,000 | — | — |
| 2019-04-15 | $15.66 | $22.55 | 56,600 | — | — |
| 2019-04-12 | $15.66 | $22.55 | 76,800 | — | — |
| 2019-04-11 | $15.70 | $22.60 | 67,100 | — | — |
| 2019-04-10 | $15.72 | $22.63 | 228,300 | — | — |
| 2019-04-09 | $15.52 | $22.35 | 121,600 | — | — |
| 2019-04-08 | $15.63 | $22.50 | 87,000 | — | — |
| 2019-04-05 | $15.70 | $22.60 | 150,600 | — | — |
| 2019-04-04 | $15.75 | $22.68 | 131,700 | — | — |
| 2019-04-03 | $15.63 | $22.50 | 117,200 | — | — |
| 2019-04-02 | $15.69 | $22.59 | 164,200 | — | — |
| 2019-04-01 | $15.70 | $22.60 | 212,500 | — | — |
| 2019-03-29 | $15.59 | $22.45 | 234,400 | — | — |
| 2019-03-28 | $15.60 | $22.46 | 201,900 | — | — |
| 2019-03-27 | $15.32 | $22.06 | 262,400 | — | — |
| 2019-03-26 | $15.20 | $21.88 | 208,400 | — | — |
| 2019-03-25 | $15.31 | $21.74 | 326,700 | — | — |
| 2019-03-22 | $15.18 | $21.56 | 222,400 | — | — |
| 2019-03-21 | $15.47 | $21.97 | 197,700 | — | — |
| 2019-03-20 | $15.31 | $21.74 | 190,800 | — | — |
| 2019-03-19 | $15.32 | $21.76 | 174,500 | — | — |
| 2019-03-18 | $15.35 | $21.80 | 158,000 | — | — |
| 2019-03-15 | $15.42 | $21.90 | 536,500 | — | — |
| 2019-03-14 | $15.51 | $22.02 | 139,700 | — | — |
| 2019-03-13 | $15.52 | $22.04 | 122,400 | — | — |
| 2019-03-12 | $15.44 | $21.93 | 136,800 | — | — |
| 2019-03-11 | $15.43 | $21.91 | 231,000 | — | — |
| 2019-03-08 | $15.17 | $21.54 | 132,000 | — | — |
| 2019-03-07 | $15.11 | $21.46 | 124,500 | — | — |
| 2019-03-06 | $15.18 | $21.56 | 118,000 | — | — |
| 2019-03-05 | $15.27 | $21.68 | 113,100 | — | — |
| 2019-03-04 | $15.25 | $21.66 | 155,400 | — | — |
| 2019-03-01 | $15.20 | $21.58 | 269,700 | — | — |
| 2019-02-28 | $15.30 | $21.73 | 300,700 | — | — |
| 2019-02-27 | $15.32 | $21.76 | 131,800 | — | — |
| 2019-02-26 | $15.42 | $21.90 | 157,000 | — | — |
| 2019-02-25 | $15.53 | $22.05 | 170,100 | — | — |
| 2019-02-22 | $15.63 | $22.20 | 156,200 | — | — |
| 2019-02-21 | $15.44 | $21.93 | 169,000 | — | — |
| 2019-02-20 | $15.55 | $22.08 | 196,200 | — | — |
| 2019-02-19 | $15.57 | $22.11 | 222,300 | — | — |
| 2019-02-15 | $15.46 | $21.95 | 166,400 | — | — |
| 2019-02-14 | $15.39 | $21.85 | 198,300 | — | — |
| 2019-02-13 | $15.18 | $21.56 | 196,600 | — | — |
| 2019-02-12 | $15.29 | $21.71 | 124,600 | — | — |
| 2019-02-11 | $15.43 | $21.91 | 239,400 | — | — |
| 2019-02-08 | $15.19 | $21.57 | 194,300 | — | — |
| 2019-02-07 | $15.04 | $21.36 | 214,200 | — | — |
| 2019-02-06 | $15.27 | $21.68 | 193,700 | — | — |
| 2019-02-05 | $15.37 | $21.83 | 127,200 | — | — |
| 2019-02-04 | $15.30 | $21.73 | 148,000 | — | — |
| 2019-02-01 | $14.99 | $21.29 | 119,500 | — | — |
| 2019-01-31 | $15.02 | $21.33 | 192,900 | — | — |
| 2019-01-30 | $14.91 | $21.17 | 135,300 | — | — |
| 2019-01-29 | $14.81 | $21.03 | 116,800 | — | — |
| 2019-01-28 | $14.62 | $20.76 | 229,200 | — | — |
| 2019-01-25 | $14.51 | $20.60 | 185,900 | — | — |
| 2019-01-24 | $14.40 | $20.45 | 232,700 | — | — |
| 2019-01-23 | $14.41 | $20.46 | 203,000 | — | — |
| 2019-01-22 | $14.45 | $20.52 | 243,900 | — | — |
| 2019-01-18 | $14.54 | $20.65 | 285,100 | — | — |
| 2019-01-17 | $14.70 | $20.87 | 278,700 | — | — |
| 2019-01-16 | $14.63 | $20.78 | 252,500 | — | — |
| 2019-01-15 | $14.53 | $20.63 | 267,400 | — | — |
| 2019-01-14 | $14.62 | $20.76 | 361,700 | — | — |
| 2019-01-11 | $14.81 | $21.03 | 201,000 | — | — |
| 2019-01-10 | $14.81 | $21.03 | 149,200 | — | — |
| 2019-01-09 | $14.73 | $20.92 | 246,500 | — | — |
| 2019-01-08 | $14.65 | $20.80 | 307,100 | — | — |
| 2019-01-07 | $14.30 | $20.31 | 306,200 | — | — |
| 2019-01-04 | $14.07 | $19.98 | 202,700 | — | — |
| 2019-01-03 | $13.85 | $19.67 | 192,300 | — | — |
| 2019-01-02 | $13.88 | $19.71 | 241,400 | — | — |