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
- 2000-10-05 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 | $23.00 | $27.20 | 43,270 | — | — |
| 2019-12-30 | $23.30 | $27.55 | 52,250 | — | — |
| 2019-12-27 | $18.40 | $21.76 | 15,000 | — | — |
| 2019-12-26 | $17.30 | $20.46 | 2,390 | — | — |
| 2019-12-24 | $17.00 | $20.10 | 3,120 | — | — |
| 2019-12-23 | $17.10 | $20.22 | 6,810 | — | — |
| 2019-12-20 | $17.30 | $20.46 | 16,900 | — | — |
| 2019-12-19 | $16.70 | $19.75 | 1,530 | — | — |
| 2019-12-18 | $16.80 | $19.86 | 3,490 | — | — |
| 2019-12-17 | $16.30 | $19.27 | 9,120 | — | — |
| 2019-12-16 | $16.80 | $19.86 | 9,420 | — | — |
| 2019-12-13 | $18.10 | $21.40 | 8,040 | — | — |
| 2019-12-12 | $18.20 | $21.52 | 11,810 | — | — |
| 2019-12-11 | $18.10 | $21.40 | 21,240 | — | — |
| 2019-12-10 | $16.30 | $19.27 | 7,120 | — | — |
| 2019-12-09 | $16.50 | $19.51 | 15,040 | — | — |
| 2019-12-06 | $15.10 | $17.85 | 12,970 | — | — |
| 2019-12-05 | $14.70 | $17.38 | 31,760 | — | — |
| 2019-12-04 | $12.70 | $15.02 | 2,940 | — | — |
| 2019-12-03 | $13.00 | $15.37 | 2,720 | — | — |
| 2019-12-02 | $13.40 | $15.84 | 5,210 | — | — |
| 2019-11-29 | $12.60 | $14.90 | 600 | — | — |
| 2019-11-27 | $12.10 | $14.31 | 1,950 | — | — |
| 2019-11-26 | $12.20 | $14.43 | 1,840 | — | — |
| 2019-11-25 | $12.40 | $14.66 | 1,580 | — | — |
| 2019-11-22 | $12.20 | $14.43 | 2,950 | — | — |
| 2019-11-21 | $13.20 | $15.61 | 840 | — | — |
| 2019-11-20 | $13.30 | $15.73 | 5,460 | — | — |
| 2019-11-19 | $13.60 | $16.08 | 9,060 | — | — |
| 2019-11-18 | $13.20 | $15.61 | 9,820 | — | — |
| 2019-11-15 | $12.10 | $14.31 | 1,670 | — | — |
| 2019-11-14 | $12.40 | $14.66 | 1,160 | — | — |
| 2019-11-13 | $12.30 | $14.54 | 1,480 | — | — |
| 2019-11-12 | $12.20 | $14.43 | 1,690 | — | — |
| 2019-11-11 | $12.40 | $14.66 | 2,150 | — | — |
| 2019-11-08 | $11.80 | $13.95 | 480 | — | — |
| 2019-11-07 | $11.50 | $13.60 | 6,880 | — | — |
| 2019-11-06 | $11.30 | $13.36 | 250 | — | — |
| 2019-11-05 | $11.20 | $13.24 | 1,210 | — | — |
| 2019-11-04 | $11.70 | $13.83 | 1,030 | — | — |
| 2019-11-01 | $11.90 | $14.07 | 170 | — | — |
| 2019-10-31 | $11.90 | $14.07 | 1,820 | — | — |
| 2019-10-30 | $11.90 | $14.07 | 1,180 | — | — |
| 2019-10-29 | $11.80 | $13.95 | 410 | — | — |
| 2019-10-28 | $11.80 | $13.95 | 940 | — | — |
| 2019-10-25 | $11.90 | $14.07 | 3,780 | — | — |
| 2019-10-24 | $11.30 | $13.36 | 1,010 | — | — |
| 2019-10-23 | $11.70 | $13.83 | 350 | — | — |
| 2019-10-22 | $11.60 | $13.72 | 1,730 | — | — |
| 2019-10-21 | $11.30 | $13.36 | 1,210 | — | — |
| 2019-10-18 | $11.90 | $14.07 | 5,070 | — | — |
| 2019-10-17 | $11.00 | $13.01 | 3,600 | — | — |
| 2019-10-16 | $12.00 | $14.19 | 130 | — | — |
| 2019-10-15 | $12.20 | $14.43 | 1,660 | — | — |
| 2019-10-14 | $11.90 | $14.07 | 220 | — | — |
| 2019-10-11 | $11.90 | $14.07 | 2,390 | — | — |
| 2019-10-10 | $12.20 | $14.43 | 250 | — | — |
| 2019-10-09 | $12.30 | $14.54 | 260 | — | — |
| 2019-10-08 | $12.40 | $14.66 | 500 | — | — |
| 2019-10-07 | $12.00 | $14.19 | 2,020 | — | — |
| 2019-10-04 | $12.80 | $15.13 | 940 | — | — |
| 2019-10-03 | $13.00 | $15.37 | 1,950 | — | — |
| 2019-10-02 | $12.90 | $15.25 | 500 | — | — |
| 2019-10-01 | $13.40 | $15.84 | 2,190 | — | — |
| 2019-09-30 | $13.10 | $15.49 | 680 | — | — |
| 2019-09-27 | $13.00 | $15.37 | 1,760 | — | — |
| 2019-09-26 | $13.80 | $16.32 | 760 | — | — |
| 2019-09-25 | $13.50 | $15.96 | 560 | — | — |
| 2019-09-24 | $13.80 | $16.32 | 1,110 | — | — |
| 2019-09-23 | $14.00 | $16.55 | 1,850 | — | — |
| 2019-09-20 | $14.40 | $17.03 | 5,450 | — | — |
| 2019-09-19 | $14.60 | $17.26 | 2,500 | — | — |
| 2019-09-18 | $14.00 | $16.55 | 3,080 | — | — |
| 2019-09-17 | $13.80 | $16.32 | 4,680 | — | — |
| 2019-09-16 | $14.60 | $17.26 | 4,840 | — | — |
| 2019-09-13 | $14.70 | $17.38 | 7,160 | — | — |
| 2019-09-12 | $14.20 | $16.79 | 3,250 | — | — |
| 2019-09-11 | $13.70 | $16.20 | 1,970 | — | — |
| 2019-09-10 | $13.30 | $15.73 | 3,740 | — | — |
| 2019-09-09 | $13.10 | $15.49 | 2,250 | — | — |
| 2019-09-06 | $13.90 | $16.44 | 4,080 | — | — |
| 2019-09-05 | $12.80 | $15.13 | 1,810 | — | — |
| 2019-09-04 | $12.00 | $14.19 | 2,110 | — | — |
| 2019-09-03 | $12.60 | $14.90 | 2,900 | — | — |
| 2019-08-30 | $12.50 | $14.78 | 280 | — | — |
| 2019-08-29 | $12.20 | $14.43 | 11,720 | — | — |
| 2019-08-28 | $11.90 | $14.07 | 1,110 | — | — |
| 2019-08-27 | $11.90 | $14.07 | 1,510 | — | — |
| 2019-08-26 | $12.30 | $14.54 | 2,160 | — | — |
| 2019-08-23 | $12.20 | $14.43 | 4,440 | — | — |
| 2019-08-22 | $11.60 | $13.72 | 1,970 | — | — |
| 2019-08-21 | $11.40 | $13.48 | 1,810 | — | — |
| 2019-08-20 | $11.00 | $13.01 | 410 | — | — |
| 2019-08-19 | $11.30 | $13.36 | 5,070 | — | — |
| 2019-08-16 | $10.30 | $12.18 | 4,970 | — | — |
| 2019-08-15 | $10.60 | $12.53 | 2,490 | — | — |
| 2019-08-14 | $10.40 | $12.30 | 5,480 | — | — |
| 2019-08-13 | $10.30 | $12.18 | 8,780 | — | — |
| 2019-08-12 | $10.20 | $12.06 | 4,110 | — | — |
| 2019-08-09 | $10.10 | $11.94 | 9,630 | — | — |
| 2019-08-08 | $11.20 | $13.24 | 1,290 | — | — |
| 2019-08-07 | $11.50 | $13.60 | 600 | — | — |
| 2019-08-06 | $11.50 | $13.60 | 430 | — | — |
| 2019-08-05 | $11.10 | $13.12 | 790 | — | — |
| 2019-08-02 | $11.00 | $13.01 | 1,150 | — | — |
| 2019-08-01 | $11.00 | $13.01 | 1,020 | — | — |
| 2019-07-31 | $10.50 | $12.42 | 1,390 | — | — |
| 2019-07-30 | $10.80 | $12.77 | 890 | — | — |
| 2019-07-29 | $10.40 | $12.30 | 910 | — | — |
| 2019-07-26 | $10.80 | $12.77 | 910 | — | — |
| 2019-07-25 | $10.60 | $12.53 | 370 | — | — |
| 2019-07-24 | $10.70 | $12.65 | 4,690 | — | — |
| 2019-07-23 | $10.50 | $12.42 | 2,960 | — | — |
| 2019-07-22 | $10.10 | $11.94 | 400 | — | — |
| 2019-07-19 | $10.50 | $12.42 | 920 | — | — |
| 2019-07-18 | $10.50 | $12.42 | 1,090 | — | — |
| 2019-07-17 | $10.30 | $12.18 | 1,270 | — | — |
| 2019-07-16 | $10.60 | $12.53 | 120 | — | — |
| 2019-07-15 | $10.60 | $12.53 | 730 | — | — |
| 2019-07-12 | $10.50 | $12.42 | 4,080 | — | — |
| 2019-07-11 | $10.20 | $12.06 | 2,230 | — | — |
| 2019-07-10 | $10.70 | $12.65 | 1,430 | — | — |
| 2019-07-09 | $10.40 | $12.30 | 570 | — | — |
| 2019-07-08 | $10.20 | $12.06 | 1,060 | — | — |
| 2019-07-05 | $10.50 | $12.42 | 380 | — | — |
| 2019-07-03 | $10.40 | $12.30 | 1,050 | — | — |
| 2019-07-02 | $10.30 | $12.18 | 240 | — | — |
| 2019-07-01 | $10.10 | $11.94 | 1,190 | — | — |
| 2019-06-28 | $10.90 | $12.89 | 5,040 | — | — |
| 2019-06-27 | $10.20 | $12.06 | 880 | — | — |
| 2019-06-26 | $10.10 | $11.94 | 2,170 | — | — |
| 2019-06-25 | $10.00 | $11.82 | 950 | — | — |
| 2019-06-24 | $10.00 | $11.82 | 790 | — | — |
| 2019-06-21 | $10.00 | $11.82 | 1,280 | — | — |
| 2019-06-20 | $10.00 | $11.82 | 2,490 | — | — |
| 2019-06-19 | $10.10 | $11.94 | 880 | — | — |
| 2019-06-18 | $10.10 | $11.94 | 1,760 | — | — |
| 2019-06-17 | $10.00 | $11.82 | 930 | — | — |
| 2019-06-14 | $10.50 | $12.42 | 2,900 | — | — |
| 2019-06-13 | $10.30 | $12.18 | 1,080 | — | — |
| 2019-06-12 | $10.30 | $12.18 | 1,180 | — | — |
| 2019-06-11 | $10.10 | $11.94 | 970 | — | — |
| 2019-06-10 | $10.10 | $11.94 | 3,140 | — | — |
| 2019-06-07 | $10.60 | $12.53 | 340 | — | — |
| 2019-06-06 | $11.10 | $13.12 | 400 | — | — |
| 2019-06-05 | $10.40 | $12.30 | 1,090 | — | — |
| 2019-06-04 | $11.20 | $13.24 | 860 | — | — |
| 2019-06-03 | $11.10 | $13.12 | 1,820 | — | — |
| 2019-05-31 | $10.40 | $12.30 | 1,370 | — | — |
| 2019-05-30 | $10.90 | $12.89 | 850 | — | — |
| 2019-05-29 | $11.00 | $13.01 | 1,010 | — | — |
| 2019-05-28 | $11.50 | $13.60 | 980 | — | — |
| 2019-05-24 | $10.90 | $12.89 | 4,720 | — | — |
| 2019-05-23 | $10.70 | $12.65 | 790 | — | — |
| 2019-05-22 | $10.70 | $12.65 | 1,470 | — | — |
| 2019-05-21 | $11.10 | $13.12 | 660 | — | — |
| 2019-05-20 | $11.40 | $13.48 | 2,020 | — | — |
| 2019-05-17 | $11.00 | $13.01 | 1,350 | — | — |
| 2019-05-16 | $11.50 | $13.60 | 1,420 | — | — |
| 2019-05-15 | $11.20 | $13.24 | 1,540 | — | — |
| 2019-05-14 | $11.60 | $13.72 | 750 | — | — |
| 2019-05-13 | $12.10 | $14.31 | 1,560 | — | — |
| 2019-05-10 | $11.80 | $13.95 | 1,220 | — | — |
| 2019-05-09 | $12.10 | $14.31 | 2,020 | — | — |
| 2019-05-08 | $12.70 | $15.02 | 4,860 | — | — |
| 2019-05-07 | $12.50 | $14.78 | 2,520 | — | — |
| 2019-05-06 | $13.10 | $15.49 | 17,120 | — | — |
| 2019-05-03 | $11.50 | $13.60 | 2,640 | — | — |
| 2019-05-02 | $11.20 | $13.24 | 3,050 | — | — |
| 2019-05-01 | $11.60 | $13.72 | 1,030 | — | — |
| 2019-04-30 | $12.00 | $14.19 | 2,060 | — | — |
| 2019-04-29 | $11.90 | $14.07 | 12,130 | — | — |
| 2019-04-26 | $10.00 | $11.82 | 1,990 | — | — |
| 2019-04-25 | $10.80 | $12.77 | 600 | — | — |
| 2019-04-24 | $10.30 | $12.18 | 1,460 | — | — |
| 2019-04-23 | $10.80 | $12.77 | 1,310 | — | — |
| 2019-04-22 | $10.50 | $12.42 | 2,400 | — | — |
| 2019-04-18 | $10.80 | $12.77 | 2,810 | — | — |
| 2019-04-17 | $10.50 | $12.42 | 850 | — | — |
| 2019-04-16 | $10.70 | $12.65 | 8,750 | — | — |
| 2019-04-15 | $10.60 | $12.53 | 2,600 | — | — |
| 2019-04-12 | $10.60 | $12.53 | 3,050 | — | — |
| 2019-04-11 | $11.20 | $13.24 | 1,100 | — | — |
| 2019-04-10 | $11.30 | $13.36 | 3,830 | — | — |
| 2019-04-09 | $11.40 | $13.48 | 4,790 | — | — |
| 2019-04-08 | $10.80 | $12.77 | 3,840 | — | — |
| 2019-04-05 | $11.40 | $13.48 | 1,390 | — | — |
| 2019-04-04 | $11.20 | $13.24 | 3,870 | — | — |
| 2019-04-03 | $10.80 | $12.77 | 5,020 | — | — |
| 2019-04-02 | $11.20 | $13.24 | 7,660 | — | — |
| 2019-04-01 | $12.20 | $14.43 | 2,670 | — | — |
| 2019-03-29 | $11.90 | $14.07 | 4,070 | — | — |
| 2019-03-28 | $12.30 | $14.54 | 4,430 | — | — |
| 2019-03-27 | $12.60 | $14.90 | 3,400 | — | — |
| 2019-03-26 | $13.00 | $15.37 | 5,000 | — | — |
| 2019-03-25 | $13.80 | $16.32 | 3,270 | — | — |
| 2019-03-22 | $14.00 | $16.55 | 4,700 | — | — |
| 2019-03-21 | $13.80 | $16.32 | 320 | — | — |
| 2019-03-20 | $14.00 | $16.55 | 1,160 | — | — |
| 2019-03-19 | $13.80 | $16.32 | 1,350 | — | — |
| 2019-03-18 | $13.80 | $16.32 | 3,960 | — | — |
| 2019-03-15 | $14.00 | $16.55 | 3,130 | — | — |
| 2019-03-14 | $13.60 | $16.08 | 2,340 | — | — |
| 2019-03-13 | $13.30 | $15.73 | 10,130 | — | — |
| 2019-03-12 | $12.70 | $15.02 | 1,790 | — | — |
| 2019-03-11 | $13.10 | $15.49 | 1,540 | — | — |
| 2019-03-08 | $12.80 | $15.13 | 590 | — | — |
| 2019-03-07 | $13.30 | $15.73 | 1,710 | — | — |
| 2019-03-06 | $12.80 | $15.13 | 1,430 | — | — |
| 2019-03-05 | $12.90 | $15.25 | 2,080 | — | — |
| 2019-03-04 | $13.50 | $15.96 | 2,040 | — | — |
| 2019-03-01 | $12.80 | $15.13 | 1,950 | — | — |
| 2019-02-28 | $13.00 | $15.37 | 1,370 | — | — |
| 2019-02-27 | $12.70 | $15.02 | 1,120 | — | — |
| 2019-02-26 | $12.50 | $14.78 | 2,350 | — | — |
| 2019-02-25 | $13.00 | $15.37 | 7,650 | — | — |
| 2019-02-22 | $13.00 | $15.37 | 2,170 | — | — |
| 2019-02-21 | $12.80 | $15.13 | 1,470 | — | — |
| 2019-02-20 | $12.30 | $14.54 | 2,120 | — | — |
| 2019-02-19 | $12.30 | $14.54 | 3,310 | — | — |
| 2019-02-15 | $12.00 | $14.19 | 4,910 | — | — |
| 2019-02-14 | $12.00 | $14.19 | 2,900 | — | — |
| 2019-02-13 | $12.80 | $15.13 | 4,250 | — | — |
| 2019-02-12 | $13.20 | $15.61 | 9,670 | — | — |
| 2019-02-11 | $12.10 | $14.31 | 6,680 | — | — |
| 2019-02-08 | $11.20 | $13.24 | 3,300 | — | — |
| 2019-02-07 | $11.10 | $13.12 | 3,180 | — | — |
| 2019-02-06 | $11.00 | $13.01 | 2,690 | — | — |
| 2019-02-05 | $10.80 | $12.77 | 2,250 | — | — |
| 2019-02-04 | $11.10 | $13.12 | 1,320 | — | — |
| 2019-02-01 | $10.50 | $12.42 | 3,260 | — | — |
| 2019-01-31 | $9.90 | $11.71 | 1,050 | — | — |
| 2019-01-30 | $9.90 | $11.71 | 320 | — | — |
| 2019-01-29 | $9.70 | $11.47 | 1,310 | — | — |
| 2019-01-28 | $9.70 | $11.47 | 610 | — | — |
| 2019-01-25 | $9.70 | $11.47 | 370 | — | — |
| 2019-01-24 | $9.70 | $11.47 | 3,230 | — | — |
| 2019-01-23 | $9.70 | $11.47 | 1,720 | — | — |
| 2019-01-22 | $9.70 | $11.47 | 1,370 | — | — |
| 2019-01-18 | $10.00 | $11.82 | 1,830 | — | — |
| 2019-01-17 | $9.60 | $11.35 | 690 | — | — |
| 2019-01-16 | $9.90 | $11.71 | 1,610 | — | — |
| 2019-01-15 | $9.80 | $11.59 | 1,810 | — | — |
| 2019-01-14 | $9.30 | $11.00 | 4,600 | — | — |
| 2019-01-11 | $9.10 | $10.76 | 990 | — | — |
| 2019-01-10 | $8.80 | $10.41 | 440 | — | — |
| 2019-01-09 | $9.40 | $11.11 | 860 | — | — |
| 2019-01-08 | $9.50 | $11.23 | 4,580 | — | — |
| 2019-01-07 | $8.70 | $10.29 | 13,340 | — | — |
| 2019-01-04 | $7.90 | $9.34 | 2,610 | — | — |
| 2019-01-03 | $7.90 | $9.34 | 2,000 | — | — |
| 2019-01-02 | $7.90 | $9.34 | 5,880 | — | — |