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
- 2018-06-22 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 | $13.20 | $13.20 | 117,400 | — | — |
| 2019-12-30 | $14.09 | $14.09 | 134,200 | — | — |
| 2019-12-27 | $13.61 | $13.61 | 112,500 | — | — |
| 2019-12-26 | $14.19 | $14.19 | 66,600 | — | — |
| 2019-12-24 | $14.27 | $14.27 | 42,600 | — | — |
| 2019-12-23 | $13.56 | $13.56 | 94,000 | — | — |
| 2019-12-20 | $12.79 | $12.79 | 167,900 | — | — |
| 2019-12-19 | $13.12 | $13.12 | 100,500 | — | — |
| 2019-12-18 | $13.60 | $13.60 | 155,100 | — | — |
| 2019-12-17 | $13.50 | $13.50 | 233,800 | — | — |
| 2019-12-16 | $12.09 | $12.09 | 493,900 | — | — |
| 2019-12-13 | $12.65 | $12.65 | 172,200 | — | — |
| 2019-12-12 | $13.00 | $13.00 | 221,500 | — | — |
| 2019-12-11 | $13.71 | $13.71 | 288,900 | — | — |
| 2019-12-10 | $15.00 | $15.00 | 151,100 | — | — |
| 2019-12-09 | $15.69 | $15.69 | 157,800 | — | — |
| 2019-12-06 | $14.74 | $14.74 | 331,200 | — | — |
| 2019-12-05 | $14.78 | $14.78 | 128,400 | — | — |
| 2019-12-04 | $15.92 | $15.92 | 136,600 | — | — |
| 2019-12-03 | $16.19 | $16.19 | 122,100 | — | — |
| 2019-12-02 | $16.28 | $16.28 | 189,600 | — | — |
| 2019-11-29 | $15.00 | $15.00 | 43,300 | — | — |
| 2019-11-27 | $14.29 | $14.29 | 47,400 | — | — |
| 2019-11-26 | $13.91 | $13.91 | 55,200 | — | — |
| 2019-11-25 | $13.54 | $13.54 | 67,000 | — | — |
| 2019-11-22 | $12.91 | $12.91 | 39,300 | — | — |
| 2019-11-21 | $13.43 | $13.43 | 86,100 | — | — |
| 2019-11-20 | $13.80 | $13.80 | 147,800 | — | — |
| 2019-11-19 | $12.69 | $12.69 | 78,800 | — | — |
| 2019-11-18 | $11.92 | $11.92 | 166,000 | — | — |
| 2019-11-15 | $11.79 | $11.79 | 83,800 | — | — |
| 2019-11-14 | $11.17 | $11.17 | 48,600 | — | — |
| 2019-11-13 | $11.13 | $11.13 | 94,500 | — | — |
| 2019-11-12 | $11.50 | $11.50 | 100,200 | — | — |
| 2019-11-11 | $12.24 | $12.24 | 182,300 | — | — |
| 2019-11-08 | $12.05 | $12.05 | 35,700 | — | — |
| 2019-11-07 | $12.39 | $12.39 | 76,000 | — | — |
| 2019-11-06 | $13.04 | $13.04 | 67,800 | — | — |
| 2019-11-05 | $14.29 | $14.29 | 77,900 | — | — |
| 2019-11-04 | $12.91 | $12.91 | 43,300 | — | — |
| 2019-11-01 | $12.66 | $12.66 | 139,800 | — | — |
| 2019-10-31 | $11.97 | $11.97 | 217,300 | — | — |
| 2019-10-30 | $12.01 | $12.01 | 79,400 | — | — |
| 2019-10-29 | $12.46 | $12.46 | 77,900 | — | — |
| 2019-10-28 | $12.64 | $12.64 | 43,500 | — | — |
| 2019-10-25 | $13.41 | $13.41 | 64,100 | — | — |
| 2019-10-24 | $13.52 | $13.52 | 124,200 | — | — |
| 2019-10-23 | $12.50 | $12.50 | 51,400 | — | — |
| 2019-10-22 | $12.88 | $12.88 | 101,400 | — | — |
| 2019-10-21 | $12.74 | $12.74 | 54,100 | — | — |
| 2019-10-18 | $12.31 | $12.31 | 32,000 | — | — |
| 2019-10-17 | $12.92 | $12.92 | 94,400 | — | — |
| 2019-10-16 | $11.77 | $11.77 | 59,100 | — | — |
| 2019-10-15 | $12.13 | $12.13 | 47,700 | — | — |
| 2019-10-14 | $12.16 | $12.16 | 132,300 | — | — |
| 2019-10-11 | $12.44 | $12.44 | 45,300 | — | — |
| 2019-10-10 | $12.68 | $12.68 | 88,800 | — | — |
| 2019-10-09 | $12.38 | $12.38 | 157,200 | — | — |
| 2019-10-08 | $11.85 | $11.85 | 61,400 | — | — |
| 2019-10-07 | $12.35 | $12.35 | 77,900 | — | — |
| 2019-10-04 | $12.06 | $12.06 | 38,200 | — | — |
| 2019-10-03 | $12.25 | $12.25 | 74,300 | — | — |
| 2019-10-02 | $11.89 | $11.89 | 99,500 | — | — |
| 2019-10-01 | $11.78 | $11.78 | 76,400 | — | — |
| 2019-09-30 | $12.42 | $12.42 | 68,400 | — | — |
| 2019-09-27 | $12.00 | $12.00 | 100,100 | — | — |
| 2019-09-26 | $11.94 | $11.94 | 116,700 | — | — |
| 2019-09-25 | $12.75 | $12.75 | 203,600 | — | — |
| 2019-09-24 | $13.15 | $13.15 | 112,100 | — | — |
| 2019-09-23 | $13.07 | $13.07 | 92,600 | — | — |
| 2019-09-20 | $13.09 | $13.09 | 137,100 | — | — |
| 2019-09-19 | $12.58 | $12.58 | 63,700 | — | — |
| 2019-09-18 | $12.50 | $12.50 | 101,200 | — | — |
| 2019-09-17 | $12.60 | $12.60 | 106,300 | — | — |
| 2019-09-16 | $13.61 | $13.61 | 101,100 | — | — |
| 2019-09-13 | $13.50 | $13.50 | 292,800 | — | — |
| 2019-09-12 | $12.40 | $12.40 | 108,600 | — | — |
| 2019-09-11 | $12.29 | $12.29 | 178,700 | — | — |
| 2019-09-10 | $13.20 | $13.20 | 201,000 | — | — |
| 2019-09-09 | $14.32 | $14.32 | 207,500 | — | — |
| 2019-09-06 | $14.09 | $14.09 | 1,493,100 | — | — |
| 2019-09-05 | $11.93 | $11.93 | 7,777,100 | — | — |
| 2019-09-04 | $9.80 | $9.80 | 216,300 | — | — |
| 2019-09-03 | $9.96 | $9.96 | 191,800 | — | — |
| 2019-08-30 | $10.35 | $10.35 | 62,800 | — | — |
| 2019-08-29 | $10.25 | $10.25 | 69,300 | — | — |
| 2019-08-28 | $10.41 | $10.41 | 462,700 | — | — |
| 2019-08-27 | $10.99 | $10.99 | 683,700 | — | — |
| 2019-08-26 | $10.52 | $10.52 | 841,400 | — | — |
| 2019-08-23 | $10.50 | $10.50 | 770,500 | — | — |
| 2019-08-22 | $10.61 | $10.61 | 254,100 | — | — |
| 2019-08-21 | $10.94 | $10.94 | 48,800 | — | — |
| 2019-08-20 | $10.77 | $10.77 | 163,300 | — | — |
| 2019-08-19 | $10.85 | $10.85 | 554,900 | — | — |
| 2019-08-16 | $9.91 | $9.91 | 143,300 | — | — |
| 2019-08-15 | $10.02 | $10.02 | 100,300 | — | — |
| 2019-08-14 | $10.54 | $10.54 | 212,700 | — | — |
| 2019-08-13 | $10.03 | $10.03 | 146,300 | — | — |
| 2019-08-12 | $9.79 | $9.79 | 181,900 | — | — |
| 2019-08-09 | $11.33 | $11.33 | 281,300 | — | — |
| 2019-08-08 | $13.03 | $13.03 | 122,700 | — | — |
| 2019-08-07 | $14.83 | $14.83 | 71,400 | — | — |
| 2019-08-06 | $14.70 | $14.70 | 45,400 | — | — |
| 2019-08-05 | $14.12 | $14.12 | 67,700 | — | — |
| 2019-08-02 | $14.95 | $14.95 | 81,900 | — | — |
| 2019-08-01 | $14.98 | $14.98 | 82,500 | — | — |
| 2019-07-31 | $15.42 | $15.42 | 85,300 | — | — |
| 2019-07-30 | $15.79 | $15.79 | 144,500 | — | — |
| 2019-07-29 | $15.38 | $15.38 | 128,900 | — | — |
| 2019-07-26 | $13.75 | $13.75 | 22,700 | — | — |
| 2019-07-25 | $13.50 | $13.50 | 80,500 | — | — |
| 2019-07-24 | $13.13 | $13.13 | 260,700 | — | — |
| 2019-07-23 | $13.55 | $13.55 | 148,300 | — | — |
| 2019-07-22 | $14.48 | $14.48 | 59,100 | — | — |
| 2019-07-19 | $15.24 | $15.24 | 59,800 | — | — |
| 2019-07-18 | $15.71 | $15.71 | 73,000 | — | — |
| 2019-07-17 | $15.91 | $15.91 | 118,200 | — | — |
| 2019-07-16 | $15.95 | $15.95 | 228,400 | — | — |
| 2019-07-15 | $16.10 | $16.10 | 51,900 | — | — |
| 2019-07-12 | $16.01 | $16.01 | 66,200 | — | — |
| 2019-07-11 | $15.98 | $15.98 | 69,700 | — | — |
| 2019-07-10 | $16.09 | $16.09 | 309,100 | — | — |
| 2019-07-09 | $16.72 | $16.72 | 428,600 | — | — |
| 2019-07-08 | $16.08 | $16.08 | 112,800 | — | — |
| 2019-07-05 | $16.54 | $16.54 | 71,400 | — | — |
| 2019-07-03 | $16.33 | $16.33 | 53,200 | — | — |
| 2019-07-02 | $16.07 | $16.07 | 116,700 | — | — |
| 2019-07-01 | $16.52 | $16.52 | 192,700 | — | — |
| 2019-06-28 | $16.10 | $16.10 | 78,100 | — | — |
| 2019-06-27 | $15.53 | $15.53 | 89,000 | — | — |
| 2019-06-26 | $15.10 | $15.10 | 75,300 | — | — |
| 2019-06-25 | $15.90 | $15.90 | 57,400 | — | — |
| 2019-06-24 | $15.93 | $15.93 | 100,500 | — | — |
| 2019-06-21 | $16.32 | $16.32 | 191,300 | — | — |
| 2019-06-20 | $16.70 | $16.70 | 164,900 | — | — |
| 2019-06-19 | $16.64 | $16.64 | 104,600 | — | — |
| 2019-06-18 | $17.20 | $17.20 | 245,200 | — | — |
| 2019-06-17 | $15.86 | $15.86 | 317,400 | — | — |
| 2019-06-14 | $15.41 | $15.41 | 80,900 | — | — |
| 2019-06-13 | $16.06 | $16.06 | 87,100 | — | — |
| 2019-06-12 | $16.00 | $16.00 | 85,200 | — | — |
| 2019-06-11 | $15.90 | $15.90 | 122,700 | — | — |
| 2019-06-10 | $15.53 | $15.53 | 298,900 | — | — |
| 2019-06-07 | $15.93 | $15.93 | 178,200 | — | — |
| 2019-06-06 | $16.56 | $16.56 | 98,600 | — | — |
| 2019-06-05 | $16.69 | $16.69 | 192,600 | — | — |
| 2019-06-04 | $16.80 | $16.80 | 260,700 | — | — |
| 2019-06-03 | $19.19 | $19.19 | 63,200 | — | — |
| 2019-05-31 | $20.63 | $20.63 | 66,900 | — | — |
| 2019-05-30 | $21.15 | $21.15 | 71,700 | — | — |
| 2019-05-29 | $20.55 | $20.55 | 54,600 | — | — |
| 2019-05-28 | $21.86 | $21.86 | 60,000 | — | — |
| 2019-05-24 | $21.08 | $21.08 | 57,400 | — | — |
| 2019-05-23 | $20.76 | $20.76 | 46,800 | — | — |
| 2019-05-22 | $21.76 | $21.76 | 412,500 | — | — |
| 2019-05-21 | $21.98 | $21.98 | 79,300 | — | — |
| 2019-05-20 | $22.01 | $22.01 | 55,700 | — | — |
| 2019-05-17 | $22.59 | $22.59 | 31,000 | — | — |
| 2019-05-16 | $23.04 | $23.04 | 46,800 | — | — |
| 2019-05-15 | $23.90 | $23.90 | 95,900 | — | — |
| 2019-05-14 | $23.84 | $23.84 | 73,500 | — | — |
| 2019-05-13 | $22.39 | $22.39 | 38,200 | — | — |
| 2019-05-10 | $23.19 | $23.19 | 266,100 | — | — |
| 2019-05-09 | $22.03 | $22.03 | 69,400 | — | — |
| 2019-05-08 | $23.25 | $23.25 | 47,000 | — | — |
| 2019-05-07 | $25.29 | $25.29 | 50,000 | — | — |
| 2019-05-06 | $24.87 | $24.87 | 29,500 | — | — |
| 2019-05-03 | $24.70 | $24.70 | 77,500 | — | — |
| 2019-05-02 | $26.09 | $26.09 | 175,500 | — | — |
| 2019-05-01 | $27.56 | $27.56 | 27,500 | — | — |
| 2019-04-30 | $26.18 | $26.18 | 286,500 | — | — |
| 2019-04-29 | $26.58 | $26.58 | 10,700 | — | — |
| 2019-04-26 | $26.89 | $26.89 | 15,600 | — | — |
| 2019-04-25 | $26.28 | $26.28 | 78,000 | — | — |
| 2019-04-24 | $26.68 | $26.68 | 32,000 | — | — |
| 2019-04-23 | $25.97 | $25.97 | 37,700 | — | — |
| 2019-04-22 | $26.34 | $26.34 | 23,300 | — | — |
| 2019-04-18 | $26.37 | $26.37 | 323,100 | — | — |
| 2019-04-17 | $25.73 | $25.73 | 171,300 | — | — |
| 2019-04-16 | $26.90 | $26.90 | 182,100 | — | — |
| 2019-04-15 | $28.00 | $28.00 | 154,400 | — | — |
| 2019-04-12 | $26.12 | $26.12 | 138,600 | — | — |
| 2019-04-11 | $25.65 | $25.65 | 810,000 | — | — |
| 2019-04-10 | $24.30 | $24.30 | 224,200 | — | — |
| 2019-04-09 | $26.75 | $26.75 | 83,700 | — | — |
| 2019-04-08 | $31.25 | $31.25 | 27,400 | — | — |
| 2019-04-05 | $31.02 | $31.02 | 59,600 | — | — |
| 2019-04-04 | $30.96 | $30.96 | 18,800 | — | — |
| 2019-04-03 | $30.80 | $30.80 | 19,400 | — | — |
| 2019-04-02 | $29.82 | $29.82 | 23,100 | — | — |
| 2019-04-01 | $30.30 | $30.30 | 36,200 | — | — |
| 2019-03-29 | $31.47 | $31.47 | 225,700 | — | — |
| 2019-03-28 | $30.24 | $30.24 | 292,000 | — | — |
| 2019-03-27 | $27.74 | $27.74 | 238,700 | — | — |
| 2019-03-26 | $26.39 | $26.39 | 222,200 | — | — |
| 2019-03-25 | $24.46 | $24.46 | 18,200 | — | — |
| 2019-03-22 | $24.38 | $24.38 | 27,300 | — | — |
| 2019-03-21 | $25.19 | $25.19 | 135,900 | — | — |
| 2019-03-20 | $24.40 | $24.40 | 9,600 | — | — |
| 2019-03-19 | $24.95 | $24.95 | 29,500 | — | — |
| 2019-03-18 | $24.75 | $24.75 | 13,600 | — | — |
| 2019-03-15 | $24.70 | $24.70 | 73,600 | — | — |
| 2019-03-14 | $24.91 | $24.91 | 14,400 | — | — |
| 2019-03-13 | $25.53 | $25.53 | 177,600 | — | — |
| 2019-03-12 | $24.77 | $24.77 | 122,500 | — | — |
| 2019-03-11 | $25.91 | $25.91 | 120,200 | — | — |
| 2019-03-08 | $27.06 | $27.06 | 27,000 | — | — |
| 2019-03-07 | $28.58 | $28.58 | 24,500 | — | — |
| 2019-03-06 | $27.55 | $27.55 | 59,000 | — | — |
| 2019-03-05 | $28.01 | $28.01 | 16,500 | — | — |
| 2019-03-04 | $27.33 | $27.33 | 19,300 | — | — |
| 2019-03-01 | $27.65 | $27.65 | 12,300 | — | — |
| 2019-02-28 | $27.35 | $27.35 | 16,600 | — | — |
| 2019-02-27 | $28.49 | $28.49 | 14,900 | — | — |
| 2019-02-26 | $27.01 | $27.01 | 20,500 | — | — |
| 2019-02-25 | $27.97 | $27.97 | 35,500 | — | — |
| 2019-02-22 | $28.89 | $28.89 | 19,300 | — | — |
| 2019-02-21 | $27.13 | $27.13 | 24,100 | — | — |
| 2019-02-20 | $27.78 | $27.78 | 48,400 | — | — |
| 2019-02-19 | $27.98 | $27.98 | 13,000 | — | — |
| 2019-02-15 | $29.20 | $29.20 | 30,400 | — | — |
| 2019-02-14 | $29.45 | $29.45 | 7,600 | — | — |
| 2019-02-13 | $29.26 | $29.26 | 7,800 | — | — |
| 2019-02-12 | $28.90 | $28.90 | 76,100 | — | — |
| 2019-02-11 | $30.94 | $30.94 | 29,500 | — | — |
| 2019-02-08 | $28.77 | $28.77 | 22,300 | — | — |
| 2019-02-07 | $27.88 | $27.88 | 26,100 | — | — |
| 2019-02-06 | $28.00 | $28.00 | 22,000 | — | — |
| 2019-02-05 | $26.15 | $26.15 | 27,500 | — | — |
| 2019-02-04 | $27.00 | $27.00 | 11,700 | — | — |
| 2019-02-01 | $25.51 | $25.51 | 34,000 | — | — |
| 2019-01-31 | $26.41 | $26.41 | 27,600 | — | — |
| 2019-01-30 | $26.46 | $26.46 | 35,000 | — | — |
| 2019-01-29 | $27.50 | $27.50 | 56,100 | — | — |
| 2019-01-28 | $27.35 | $27.35 | 100,600 | — | — |
| 2019-01-25 | $26.00 | $26.00 | 39,000 | — | — |
| 2019-01-24 | $25.45 | $25.45 | 50,000 | — | — |
| 2019-01-23 | $26.37 | $26.37 | 35,300 | — | — |
| 2019-01-22 | $28.65 | $28.65 | 62,900 | — | — |
| 2019-01-18 | $31.03 | $31.03 | 158,700 | — | — |
| 2019-01-17 | $31.40 | $31.40 | 57,600 | — | — |
| 2019-01-16 | $30.87 | $30.87 | 55,600 | — | — |
| 2019-01-15 | $32.00 | $32.00 | 12,500 | — | — |
| 2019-01-14 | $32.05 | $32.05 | 33,800 | — | — |
| 2019-01-11 | $33.92 | $33.92 | 27,800 | — | — |
| 2019-01-10 | $34.03 | $34.03 | 34,000 | — | — |
| 2019-01-09 | $34.19 | $34.19 | 81,100 | — | — |
| 2019-01-08 | $34.68 | $34.68 | 150,100 | — | — |
| 2019-01-07 | $34.37 | $34.37 | 65,800 | — | — |
| 2019-01-04 | $34.71 | $34.71 | 63,700 | — | — |
| 2019-01-03 | $34.34 | $34.34 | 47,700 | — | — |
| 2019-01-02 | $33.36 | $33.36 | 108,400 | — | — |