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
- 2010-07-22 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 | $17.50 | $17.50 | 280,400 | — | — |
| 2019-12-30 | $17.69 | $17.69 | 171,700 | — | — |
| 2019-12-27 | $17.45 | $17.45 | 173,100 | — | — |
| 2019-12-26 | $17.27 | $17.27 | 244,900 | — | — |
| 2019-12-24 | $16.93 | $16.93 | 83,900 | — | — |
| 2019-12-23 | $16.84 | $16.84 | 68,400 | — | — |
| 2019-12-20 | $16.85 | $16.85 | 160,400 | — | — |
| 2019-12-19 | $16.64 | $16.64 | 159,600 | — | — |
| 2019-12-18 | $16.90 | $16.90 | 101,500 | — | — |
| 2019-12-17 | $16.78 | $16.78 | 121,900 | — | — |
| 2019-12-16 | $16.42 | $16.42 | 118,100 | — | — |
| 2019-12-13 | $16.39 | $16.39 | 81,100 | — | — |
| 2019-12-12 | $16.40 | $16.40 | 190,400 | — | — |
| 2019-12-11 | $16.35 | $16.35 | 56,200 | — | — |
| 2019-12-10 | $16.41 | $16.41 | 98,800 | — | — |
| 2019-12-09 | $16.37 | $16.37 | 95,400 | — | — |
| 2019-12-06 | $16.32 | $16.32 | 121,000 | — | — |
| 2019-12-05 | $16.17 | $16.17 | 71,900 | — | — |
| 2019-12-04 | $16.21 | $16.21 | 96,200 | — | — |
| 2019-12-03 | $16.20 | $16.20 | 89,100 | — | — |
| 2019-12-02 | $16.25 | $16.25 | 96,200 | — | — |
| 2019-11-29 | $16.35 | $16.35 | 69,400 | — | — |
| 2019-11-27 | $16.32 | $16.32 | 91,100 | — | — |
| 2019-11-26 | $16.05 | $16.05 | 246,100 | — | — |
| 2019-11-25 | $16.49 | $16.49 | 259,500 | — | — |
| 2019-11-22 | $16.17 | $16.17 | 178,900 | — | — |
| 2019-11-21 | $15.59 | $15.59 | 68,200 | — | — |
| 2019-11-20 | $15.82 | $15.82 | 128,400 | — | — |
| 2019-11-19 | $16.02 | $16.02 | 123,100 | — | — |
| 2019-11-18 | $16.11 | $16.11 | 97,000 | — | — |
| 2019-11-15 | $16.19 | $16.19 | 108,000 | — | — |
| 2019-11-14 | $16.11 | $16.11 | 167,700 | — | — |
| 2019-11-13 | $16.06 | $16.06 | 200,400 | — | — |
| 2019-11-12 | $16.12 | $16.12 | 195,900 | — | — |
| 2019-11-11 | $15.73 | $15.73 | 70,100 | — | — |
| 2019-11-08 | $15.54 | $15.54 | 67,100 | — | — |
| 2019-11-07 | $15.54 | $15.54 | 122,100 | — | — |
| 2019-11-06 | $15.40 | $15.40 | 102,500 | — | — |
| 2019-11-05 | $15.41 | $15.41 | 230,600 | — | — |
| 2019-11-04 | $15.16 | $15.16 | 83,900 | — | — |
| 2019-11-01 | $14.69 | $14.69 | 117,000 | — | — |
| 2019-10-31 | $14.74 | $14.74 | 104,100 | — | — |
| 2019-10-30 | $15.35 | $15.35 | 54,000 | — | — |
| 2019-10-29 | $15.18 | $15.18 | 42,100 | — | — |
| 2019-10-28 | $15.18 | $15.18 | 74,500 | — | — |
| 2019-10-25 | $14.87 | $14.87 | 46,900 | — | — |
| 2019-10-24 | $14.79 | $14.79 | 39,100 | — | — |
| 2019-10-23 | $14.99 | $14.99 | 110,800 | — | — |
| 2019-10-22 | $14.77 | $14.77 | 48,200 | — | — |
| 2019-10-21 | $14.74 | $14.74 | 59,800 | — | — |
| 2019-10-18 | $14.87 | $14.87 | 211,300 | — | — |
| 2019-10-17 | $14.74 | $14.74 | 48,100 | — | — |
| 2019-10-16 | $14.46 | $14.46 | 81,800 | — | — |
| 2019-10-15 | $14.47 | $14.47 | 66,400 | — | — |
| 2019-10-14 | $14.33 | $14.33 | 64,600 | — | — |
| 2019-10-11 | $14.72 | $14.72 | 143,000 | — | — |
| 2019-10-10 | $14.40 | $14.40 | 71,400 | — | — |
| 2019-10-09 | $14.19 | $14.19 | 68,400 | — | — |
| 2019-10-08 | $14.43 | $14.43 | 121,900 | — | — |
| 2019-10-07 | $14.55 | $14.55 | 49,200 | — | — |
| 2019-10-04 | $14.65 | $14.65 | 77,000 | — | — |
| 2019-10-03 | $14.58 | $14.58 | 97,500 | — | — |
| 2019-10-02 | $15.00 | $15.00 | 205,400 | — | — |
| 2019-10-01 | $16.08 | $16.08 | 118,000 | — | — |
| 2019-09-30 | $16.07 | $16.07 | 199,700 | — | — |
| 2019-09-27 | $15.87 | $15.87 | 441,400 | — | — |
| 2019-09-26 | $15.95 | $15.95 | 127,600 | — | — |
| 2019-09-25 | $16.29 | $16.29 | 146,900 | — | — |
| 2019-09-24 | $16.07 | $16.07 | 288,400 | — | — |
| 2019-09-23 | $15.94 | $15.94 | 429,800 | — | — |
| 2019-09-20 | $15.23 | $15.23 | 136,200 | — | — |
| 2019-09-19 | $15.15 | $15.15 | 62,100 | — | — |
| 2019-09-18 | $15.11 | $15.11 | 116,700 | — | — |
| 2019-09-17 | $15.24 | $15.24 | 77,700 | — | — |
| 2019-09-16 | $15.25 | $15.25 | 80,800 | — | — |
| 2019-09-13 | $15.19 | $15.19 | 75,600 | — | — |
| 2019-09-12 | $15.20 | $15.20 | 67,200 | — | — |
| 2019-09-11 | $15.24 | $15.24 | 132,500 | — | — |
| 2019-09-10 | $14.54 | $14.54 | 133,400 | — | — |
| 2019-09-09 | $14.09 | $14.09 | 277,300 | — | — |
| 2019-09-06 | $14.06 | $14.06 | 107,500 | — | — |
| 2019-09-05 | $14.20 | $14.20 | 220,500 | — | — |
| 2019-09-04 | $14.13 | $14.13 | 111,100 | — | — |
| 2019-09-03 | $14.20 | $14.20 | 106,200 | — | — |
| 2019-08-30 | $14.40 | $14.40 | 82,100 | — | — |
| 2019-08-29 | $14.45 | $14.45 | 162,400 | — | — |
| 2019-08-28 | $14.40 | $14.40 | 81,600 | — | — |
| 2019-08-27 | $14.45 | $14.45 | 137,400 | — | — |
| 2019-08-26 | $14.87 | $14.87 | 102,100 | — | — |
| 2019-08-23 | $14.27 | $14.27 | 89,600 | — | — |
| 2019-08-22 | $14.61 | $14.61 | 37,900 | — | — |
| 2019-08-21 | $14.71 | $14.71 | 45,400 | — | — |
| 2019-08-20 | $14.54 | $14.54 | 43,300 | — | — |
| 2019-08-19 | $14.70 | $14.70 | 106,700 | — | — |
| 2019-08-16 | $14.74 | $14.74 | 97,600 | — | — |
| 2019-08-15 | $14.30 | $14.30 | 64,800 | — | — |
| 2019-08-14 | $13.87 | $13.87 | 68,600 | — | — |
| 2019-08-13 | $14.22 | $14.22 | 101,200 | — | — |
| 2019-08-12 | $14.35 | $14.35 | 64,300 | — | — |
| 2019-08-09 | $14.40 | $14.40 | 86,500 | — | — |
| 2019-08-08 | $14.47 | $14.47 | 135,000 | — | — |
| 2019-08-07 | $13.23 | $13.23 | 103,100 | — | — |
| 2019-08-06 | $13.37 | $13.37 | 107,900 | — | — |
| 2019-08-05 | $13.46 | $13.46 | 113,900 | — | — |
| 2019-08-02 | $14.10 | $14.10 | 141,300 | — | — |
| 2019-08-01 | $14.17 | $14.17 | 74,500 | — | — |
| 2019-07-31 | $14.25 | $14.25 | 111,000 | — | — |
| 2019-07-30 | $14.31 | $14.31 | 60,800 | — | — |
| 2019-07-29 | $14.24 | $14.24 | 47,200 | — | — |
| 2019-07-26 | $14.30 | $14.30 | 47,900 | — | — |
| 2019-07-25 | $14.25 | $14.25 | 55,100 | — | — |
| 2019-07-24 | $14.60 | $14.60 | 89,400 | — | — |
| 2019-07-23 | $14.23 | $14.23 | 92,800 | — | — |
| 2019-07-22 | $14.17 | $14.17 | 65,900 | — | — |
| 2019-07-19 | $14.11 | $14.11 | 94,600 | — | — |
| 2019-07-18 | $14.26 | $14.26 | 75,200 | — | — |
| 2019-07-17 | $14.31 | $14.31 | 72,600 | — | — |
| 2019-07-16 | $14.27 | $14.27 | 81,000 | — | — |
| 2019-07-15 | $14.14 | $14.14 | 69,100 | — | — |
| 2019-07-12 | $14.29 | $14.29 | 100,200 | — | — |
| 2019-07-11 | $14.33 | $14.33 | 79,600 | — | — |
| 2019-07-10 | $14.58 | $14.58 | 82,300 | — | — |
| 2019-07-09 | $14.50 | $14.50 | 77,500 | — | — |
| 2019-07-08 | $14.79 | $14.79 | 61,400 | — | — |
| 2019-07-05 | $14.67 | $14.67 | 70,600 | — | — |
| 2019-07-03 | $14.65 | $14.65 | 57,800 | — | — |
| 2019-07-02 | $14.49 | $14.49 | 73,300 | — | — |
| 2019-07-01 | $14.75 | $14.75 | 154,300 | — | — |
| 2019-06-28 | $14.73 | $14.73 | 463,700 | — | — |
| 2019-06-27 | $14.56 | $14.56 | 393,100 | — | — |
| 2019-06-26 | $14.35 | $14.35 | 127,200 | — | — |
| 2019-06-25 | $14.26 | $14.26 | 97,100 | — | — |
| 2019-06-24 | $14.33 | $14.33 | 98,100 | — | — |
| 2019-06-21 | $14.35 | $14.35 | 117,100 | — | — |
| 2019-06-20 | $14.46 | $14.46 | 110,100 | — | — |
| 2019-06-19 | $14.38 | $14.38 | 217,900 | — | — |
| 2019-06-18 | $14.19 | $14.19 | 82,000 | — | — |
| 2019-06-17 | $14.10 | $14.10 | 70,500 | — | — |
| 2019-06-14 | $14.27 | $14.27 | 48,100 | — | — |
| 2019-06-13 | $14.31 | $14.31 | 93,300 | — | — |
| 2019-06-12 | $13.90 | $13.90 | 100,600 | — | — |
| 2019-06-11 | $13.76 | $13.76 | 100,200 | — | — |
| 2019-06-10 | $13.92 | $13.92 | 116,300 | — | — |
| 2019-06-07 | $14.13 | $14.13 | 146,900 | — | — |
| 2019-06-06 | $14.24 | $14.24 | 109,600 | — | — |
| 2019-06-05 | $14.64 | $14.64 | 95,200 | — | — |
| 2019-06-04 | $14.70 | $14.70 | 92,400 | — | — |
| 2019-06-03 | $14.51 | $14.51 | 116,100 | — | — |
| 2019-05-31 | $14.50 | $14.50 | 138,200 | — | — |
| 2019-05-30 | $15.12 | $15.12 | 94,700 | — | — |
| 2019-05-29 | $15.04 | $15.04 | 131,700 | — | — |
| 2019-05-28 | $15.18 | $15.18 | 298,500 | — | — |
| 2019-05-24 | $15.12 | $15.12 | 144,100 | — | — |
| 2019-05-23 | $15.37 | $15.37 | 78,200 | — | — |
| 2019-05-22 | $15.52 | $15.52 | 97,700 | — | — |
| 2019-05-21 | $15.85 | $15.85 | 84,900 | — | — |
| 2019-05-20 | $15.67 | $15.67 | 102,700 | — | — |
| 2019-05-17 | $15.78 | $15.78 | 106,900 | — | — |
| 2019-05-16 | $15.70 | $15.70 | 111,800 | — | — |
| 2019-05-15 | $15.23 | $15.23 | 95,600 | — | — |
| 2019-05-14 | $15.19 | $15.19 | 130,100 | — | — |
| 2019-05-13 | $15.12 | $15.12 | 97,800 | — | — |
| 2019-05-10 | $15.43 | $15.43 | 99,800 | — | — |
| 2019-05-09 | $15.40 | $15.40 | 107,700 | — | — |
| 2019-05-08 | $15.23 | $15.23 | 127,200 | — | — |
| 2019-05-07 | $15.18 | $15.18 | 150,700 | — | — |
| 2019-05-06 | $15.13 | $15.13 | 176,900 | — | — |
| 2019-05-03 | $15.22 | $15.22 | 143,100 | — | — |
| 2019-05-02 | $15.12 | $15.12 | 159,500 | — | — |
| 2019-05-01 | $15.10 | $15.10 | 418,300 | — | — |
| 2019-04-30 | $15.06 | $15.06 | 553,900 | — | — |
| 2019-04-29 | $16.64 | $16.64 | 94,100 | — | — |
| 2019-04-26 | $16.30 | $16.30 | 174,700 | — | — |
| 2019-04-25 | $16.34 | $16.34 | 65,000 | — | — |
| 2019-04-24 | $16.33 | $16.33 | 44,200 | — | — |
| 2019-04-23 | $16.32 | $16.32 | 51,200 | — | — |
| 2019-04-22 | $16.29 | $16.29 | 84,200 | — | — |
| 2019-04-18 | $16.31 | $16.31 | 50,500 | — | — |
| 2019-04-17 | $16.10 | $16.10 | 136,900 | — | — |
| 2019-04-16 | $16.34 | $16.34 | 70,900 | — | — |
| 2019-04-15 | $16.32 | $16.32 | 138,300 | — | — |
| 2019-04-12 | $16.49 | $16.49 | 159,100 | — | — |
| 2019-04-11 | $16.48 | $16.48 | 90,900 | — | — |
| 2019-04-10 | $16.48 | $16.48 | 77,100 | — | — |
| 2019-04-09 | $16.30 | $16.30 | 54,600 | — | — |
| 2019-04-08 | $16.43 | $16.43 | 92,200 | — | — |
| 2019-04-05 | $16.45 | $16.45 | 87,600 | — | — |
| 2019-04-04 | $16.28 | $16.28 | 100,800 | — | — |
| 2019-04-03 | $16.29 | $16.29 | 144,800 | — | — |
| 2019-04-02 | $16.30 | $16.30 | 68,500 | — | — |
| 2019-04-01 | $16.24 | $16.24 | 141,200 | — | — |
| 2019-03-29 | $16.18 | $16.18 | 170,200 | — | — |
| 2019-03-28 | $16.21 | $16.21 | 56,600 | — | — |
| 2019-03-27 | $16.11 | $16.11 | 107,500 | — | — |
| 2019-03-26 | $16.19 | $16.19 | 124,100 | — | — |
| 2019-03-25 | $16.32 | $16.32 | 191,000 | — | — |
| 2019-03-22 | $16.71 | $16.71 | 149,800 | — | — |
| 2019-03-21 | $17.10 | $17.10 | 122,600 | — | — |
| 2019-03-20 | $17.27 | $17.27 | 127,600 | — | — |
| 2019-03-19 | $17.29 | $17.29 | 108,000 | — | — |
| 2019-03-18 | $17.30 | $17.30 | 186,200 | — | — |
| 2019-03-15 | $17.24 | $17.24 | 335,000 | — | — |
| 2019-03-14 | $16.26 | $16.26 | 73,800 | — | — |
| 2019-03-13 | $16.23 | $16.23 | 101,600 | — | — |
| 2019-03-12 | $16.22 | $16.22 | 163,700 | — | — |
| 2019-03-11 | $16.15 | $16.15 | 438,200 | — | — |
| 2019-03-08 | $16.23 | $16.23 | 295,200 | — | — |
| 2019-03-07 | $17.76 | $17.76 | 147,800 | — | — |
| 2019-03-06 | $17.51 | $17.51 | 296,200 | — | — |
| 2019-03-05 | $17.95 | $17.95 | 301,600 | — | — |
| 2019-03-04 | $17.27 | $17.27 | 225,700 | — | — |
| 2019-03-01 | $16.54 | $16.54 | 63,100 | — | — |
| 2019-02-28 | $16.37 | $16.37 | 77,900 | — | — |
| 2019-02-27 | $16.34 | $16.34 | 41,700 | — | — |
| 2019-02-26 | $16.55 | $16.55 | 45,200 | — | — |
| 2019-02-25 | $16.50 | $16.50 | 85,300 | — | — |
| 2019-02-22 | $16.76 | $16.76 | 269,500 | — | — |
| 2019-02-21 | $16.56 | $16.56 | 200,400 | — | — |
| 2019-02-20 | $16.23 | $16.23 | 456,200 | — | — |
| 2019-02-19 | $15.21 | $15.21 | 88,100 | — | — |
| 2019-02-15 | $15.23 | $15.23 | 115,400 | — | — |
| 2019-02-14 | $14.83 | $14.83 | 60,900 | — | — |
| 2019-02-13 | $14.89 | $14.89 | 48,600 | — | — |
| 2019-02-12 | $14.94 | $14.94 | 68,100 | — | — |
| 2019-02-11 | $14.87 | $14.87 | 60,600 | — | — |
| 2019-02-08 | $14.81 | $14.81 | 72,000 | — | — |
| 2019-02-07 | $14.75 | $14.75 | 79,200 | — | — |
| 2019-02-06 | $14.93 | $14.93 | 46,200 | — | — |
| 2019-02-05 | $15.20 | $15.20 | 97,700 | — | — |
| 2019-02-04 | $15.24 | $15.24 | 74,400 | — | — |
| 2019-02-01 | $15.06 | $15.06 | 82,900 | — | — |
| 2019-01-31 | $14.93 | $14.93 | 62,000 | — | — |
| 2019-01-30 | $14.83 | $14.83 | 106,700 | — | — |
| 2019-01-29 | $14.64 | $14.64 | 48,100 | — | — |
| 2019-01-28 | $14.63 | $14.63 | 45,800 | — | — |
| 2019-01-25 | $14.71 | $14.71 | 36,300 | — | — |
| 2019-01-24 | $14.74 | $14.74 | 44,700 | — | — |
| 2019-01-23 | $14.65 | $14.65 | 65,000 | — | — |
| 2019-01-22 | $14.41 | $14.41 | 131,900 | — | — |
| 2019-01-18 | $15.22 | $15.22 | 254,400 | — | — |
| 2019-01-17 | $15.03 | $15.03 | 61,600 | — | — |
| 2019-01-16 | $14.90 | $14.90 | 174,200 | — | — |
| 2019-01-15 | $15.09 | $15.09 | 62,800 | — | — |
| 2019-01-14 | $14.95 | $14.95 | 85,500 | — | — |
| 2019-01-11 | $15.25 | $15.25 | 105,400 | — | — |
| 2019-01-10 | $15.05 | $15.05 | 84,600 | — | — |
| 2019-01-09 | $15.11 | $15.11 | 96,800 | — | — |
| 2019-01-08 | $15.07 | $15.07 | 83,100 | — | — |
| 2019-01-07 | $14.95 | $14.95 | 88,900 | — | — |
| 2019-01-04 | $14.54 | $14.54 | 178,200 | — | — |
| 2019-01-03 | $13.61 | $13.61 | 83,400 | — | — |
| 2019-01-02 | $14.07 | $14.07 | 72,300 | — | — |