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
- 2013-02-26 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 | $16.16 | $29.12 | 798,400 | — | — |
| 2019-12-30 | $15.94 | $28.73 | 578,900 | — | — |
| 2019-12-27 | $16.12 | $28.84 | 525,300 | — | — |
| 2019-12-26 | $16.30 | $29.16 | 203,300 | — | — |
| 2019-12-24 | $16.28 | $29.12 | 200,900 | — | — |
| 2019-12-23 | $16.38 | $29.30 | 220,000 | — | — |
| 2019-12-20 | $16.43 | $29.39 | 204,000 | — | — |
| 2019-12-19 | $16.46 | $29.44 | 347,300 | — | — |
| 2019-12-18 | $16.69 | $29.85 | 115,100 | — | — |
| 2019-12-17 | $16.70 | $29.87 | 213,500 | — | — |
| 2019-12-16 | $16.71 | $29.89 | 166,800 | — | — |
| 2019-12-13 | $16.79 | $30.03 | 140,600 | — | — |
| 2019-12-12 | $16.87 | $29.96 | 186,700 | — | — |
| 2019-12-11 | $16.81 | $29.85 | 406,000 | — | — |
| 2019-12-10 | $17.07 | $30.32 | 229,500 | — | — |
| 2019-12-09 | $17.14 | $30.44 | 159,400 | — | — |
| 2019-12-06 | $17.15 | $30.46 | 108,300 | — | — |
| 2019-12-05 | $17.17 | $30.49 | 79,700 | — | — |
| 2019-12-04 | $17.16 | $30.48 | 136,700 | — | — |
| 2019-12-03 | $17.13 | $30.42 | 223,400 | — | — |
| 2019-12-02 | $17.21 | $30.57 | 84,500 | — | — |
| 2019-11-29 | $17.16 | $30.48 | 88,000 | — | — |
| 2019-11-27 | $17.15 | $30.46 | 96,600 | — | — |
| 2019-11-26 | $17.18 | $30.51 | 131,400 | — | — |
| 2019-11-25 | $17.18 | $30.51 | 70,400 | — | — |
| 2019-11-22 | $17.16 | $30.48 | 98,700 | — | — |
| 2019-11-21 | $17.13 | $30.42 | 98,900 | — | — |
| 2019-11-20 | $17.15 | $30.46 | 89,300 | — | — |
| 2019-11-19 | $17.17 | $30.49 | 108,800 | — | — |
| 2019-11-18 | $17.16 | $30.48 | 88,300 | — | — |
| 2019-11-15 | $17.19 | $30.53 | 58,400 | — | — |
| 2019-11-14 | $17.16 | $30.48 | 107,800 | — | — |
| 2019-11-13 | $17.29 | $30.49 | 141,600 | — | — |
| 2019-11-12 | $17.24 | $30.40 | 87,400 | — | — |
| 2019-11-11 | $17.22 | $30.37 | 117,900 | — | — |
| 2019-11-08 | $17.17 | $30.28 | 85,600 | — | — |
| 2019-11-07 | $17.13 | $30.21 | 126,800 | — | — |
| 2019-11-06 | $17.16 | $30.26 | 131,100 | — | — |
| 2019-11-05 | $17.11 | $30.18 | 153,100 | — | — |
| 2019-11-04 | $17.09 | $30.14 | 132,200 | — | — |
| 2019-11-01 | $17.08 | $30.12 | 97,000 | — | — |
| 2019-10-31 | $17.15 | $30.25 | 136,600 | — | — |
| 2019-10-30 | $17.21 | $30.35 | 146,900 | — | — |
| 2019-10-29 | $17.21 | $30.35 | 78,500 | — | — |
| 2019-10-28 | $17.19 | $30.32 | 81,300 | — | — |
| 2019-10-25 | $17.17 | $30.28 | 78,900 | — | — |
| 2019-10-24 | $17.18 | $30.30 | 46,400 | — | — |
| 2019-10-23 | $17.15 | $30.25 | 88,800 | — | — |
| 2019-10-22 | $17.18 | $30.30 | 105,600 | — | — |
| 2019-10-21 | $17.12 | $30.19 | 108,600 | — | — |
| 2019-10-18 | $17.13 | $30.21 | 84,300 | — | — |
| 2019-10-17 | $17.12 | $30.19 | 104,000 | — | — |
| 2019-10-16 | $17.08 | $30.12 | 109,200 | — | — |
| 2019-10-15 | $17.08 | $30.12 | 76,900 | — | — |
| 2019-10-14 | $17.13 | $30.21 | 122,200 | — | — |
| 2019-10-11 | $16.99 | $29.96 | 177,900 | — | — |
| 2019-10-10 | $17.10 | $29.95 | 118,600 | — | — |
| 2019-10-09 | $17.06 | $29.88 | 84,800 | — | — |
| 2019-10-08 | $17.14 | $30.02 | 104,100 | — | — |
| 2019-10-07 | $17.08 | $29.91 | 109,000 | — | — |
| 2019-10-04 | $17.12 | $29.98 | 156,000 | — | — |
| 2019-10-03 | $17.09 | $29.93 | 142,300 | — | — |
| 2019-10-02 | $17.05 | $29.86 | 140,600 | — | — |
| 2019-10-01 | $17.10 | $29.95 | 83,000 | — | — |
| 2019-09-30 | $17.16 | $30.05 | 153,400 | — | — |
| 2019-09-27 | $17.08 | $29.91 | 101,200 | — | — |
| 2019-09-26 | $17.09 | $29.93 | 139,400 | — | — |
| 2019-09-25 | $17.09 | $29.93 | 80,600 | — | — |
| 2019-09-24 | $17.12 | $29.98 | 199,100 | — | — |
| 2019-09-23 | $17.13 | $30.00 | 122,200 | — | — |
| 2019-09-20 | $17.13 | $30.00 | 62,700 | — | — |
| 2019-09-19 | $17.10 | $29.95 | 96,700 | — | — |
| 2019-09-18 | $17.10 | $29.95 | 54,100 | — | — |
| 2019-09-17 | $17.09 | $29.93 | 85,900 | — | — |
| 2019-09-16 | $17.11 | $29.96 | 92,300 | — | — |
| 2019-09-13 | $17.12 | $29.98 | 98,000 | — | — |
| 2019-09-12 | $17.26 | $30.03 | 87,800 | — | — |
| 2019-09-11 | $17.26 | $30.03 | 80,600 | — | — |
| 2019-09-10 | $17.30 | $30.10 | 130,100 | — | — |
| 2019-09-09 | $17.32 | $30.13 | 110,300 | — | — |
| 2019-09-06 | $17.27 | $30.04 | 121,300 | — | — |
| 2019-09-05 | $17.17 | $29.87 | 103,000 | — | — |
| 2019-09-04 | $17.21 | $29.94 | 149,300 | — | — |
| 2019-09-03 | $17.05 | $29.66 | 75,700 | — | — |
| 2019-08-30 | $16.94 | $29.47 | 147,900 | — | — |
| 2019-08-29 | $17.06 | $29.68 | 209,300 | — | — |
| 2019-08-28 | $17.08 | $29.71 | 177,200 | — | — |
| 2019-08-27 | $17.09 | $29.73 | 99,800 | — | — |
| 2019-08-26 | $17.01 | $29.59 | 63,000 | — | — |
| 2019-08-23 | $17.07 | $29.70 | 59,100 | — | — |
| 2019-08-22 | $17.02 | $29.61 | 98,700 | — | — |
| 2019-08-21 | $17.12 | $29.78 | 64,700 | — | — |
| 2019-08-20 | $17.00 | $29.57 | 56,500 | — | — |
| 2019-08-19 | $16.88 | $29.37 | 91,200 | — | — |
| 2019-08-16 | $16.76 | $29.16 | 63,000 | — | — |
| 2019-08-15 | $16.63 | $28.93 | 112,300 | — | — |
| 2019-08-14 | $16.77 | $29.17 | 133,700 | — | — |
| 2019-08-13 | $17.13 | $29.60 | 80,900 | — | — |
| 2019-08-12 | $17.09 | $29.53 | 127,100 | — | — |
| 2019-08-09 | $17.13 | $29.60 | 117,200 | — | — |
| 2019-08-08 | $17.26 | $29.83 | 81,300 | — | — |
| 2019-08-07 | $17.24 | $29.79 | 130,400 | — | — |
| 2019-08-06 | $17.30 | $29.90 | 139,500 | — | — |
| 2019-08-05 | $17.20 | $29.72 | 180,000 | — | — |
| 2019-08-02 | $17.47 | $30.19 | 143,300 | — | — |
| 2019-08-01 | $17.34 | $29.97 | 145,100 | — | — |
| 2019-07-31 | $17.35 | $29.98 | 138,700 | — | — |
| 2019-07-30 | $17.33 | $29.95 | 133,100 | — | — |
| 2019-07-29 | $17.33 | $29.95 | 114,100 | — | — |
| 2019-07-26 | $17.24 | $29.79 | 100,400 | — | — |
| 2019-07-25 | $17.29 | $29.88 | 192,700 | — | — |
| 2019-07-24 | $17.41 | $30.09 | 89,800 | — | — |
| 2019-07-23 | $17.36 | $30.00 | 96,900 | — | — |
| 2019-07-22 | $17.36 | $30.00 | 69,700 | — | — |
| 2019-07-19 | $17.29 | $29.88 | 71,800 | — | — |
| 2019-07-18 | $17.38 | $30.03 | 55,800 | — | — |
| 2019-07-17 | $17.30 | $29.90 | 140,300 | — | — |
| 2019-07-16 | $17.27 | $29.84 | 74,600 | — | — |
| 2019-07-15 | $17.36 | $30.00 | 71,400 | — | — |
| 2019-07-12 | $17.29 | $29.88 | 73,200 | — | — |
| 2019-07-11 | $17.49 | $30.03 | 157,400 | — | — |
| 2019-07-10 | $17.28 | $29.67 | 231,100 | — | — |
| 2019-07-09 | $17.40 | $29.87 | 92,400 | — | — |
| 2019-07-08 | $17.39 | $29.86 | 88,600 | — | — |
| 2019-07-05 | $17.45 | $29.96 | 67,200 | — | — |
| 2019-07-03 | $17.51 | $30.06 | 49,800 | — | — |
| 2019-07-02 | $17.57 | $30.17 | 74,800 | — | — |
| 2019-07-01 | $17.46 | $29.98 | 90,800 | — | — |
| 2019-06-28 | $17.45 | $29.96 | 154,000 | — | — |
| 2019-06-27 | $17.34 | $29.77 | 65,500 | — | — |
| 2019-06-26 | $17.26 | $29.63 | 70,500 | — | — |
| 2019-06-25 | $17.14 | $29.43 | 149,800 | — | — |
| 2019-06-24 | $17.28 | $29.67 | 203,400 | — | — |
| 2019-06-21 | $17.37 | $29.82 | 332,600 | — | — |
| 2019-06-20 | $17.26 | $29.63 | 129,100 | — | — |
| 2019-06-19 | $17.13 | $29.41 | 58,600 | — | — |
| 2019-06-18 | $17.06 | $29.29 | 60,100 | — | — |
| 2019-06-17 | $17.04 | $29.26 | 82,300 | — | — |
| 2019-06-14 | $17.11 | $29.38 | 62,400 | — | — |
| 2019-06-13 | $17.14 | $29.43 | 252,700 | — | — |
| 2019-06-12 | $17.05 | $29.08 | 123,000 | — | — |
| 2019-06-11 | $17.14 | $29.23 | 95,000 | — | — |
| 2019-06-10 | $17.06 | $29.09 | 105,700 | — | — |
| 2019-06-07 | $16.95 | $28.91 | 111,100 | — | — |
| 2019-06-06 | $16.89 | $28.80 | 98,100 | — | — |
| 2019-06-05 | $16.86 | $28.75 | 89,600 | — | — |
| 2019-06-04 | $16.62 | $28.34 | 126,700 | — | — |
| 2019-06-03 | $16.52 | $28.17 | 105,000 | — | — |
| 2019-05-31 | $16.58 | $28.28 | 190,400 | — | — |
| 2019-05-30 | $16.72 | $28.51 | 201,100 | — | — |
| 2019-05-29 | $16.82 | $28.69 | 128,000 | — | — |
| 2019-05-28 | $16.97 | $28.94 | 101,900 | — | — |
| 2019-05-24 | $16.94 | $28.89 | 75,400 | — | — |
| 2019-05-23 | $16.88 | $28.79 | 106,700 | — | — |
| 2019-05-22 | $16.89 | $28.80 | 73,100 | — | — |
| 2019-05-21 | $16.84 | $28.72 | 94,100 | — | — |
| 2019-05-20 | $16.72 | $28.51 | 111,600 | — | — |
| 2019-05-17 | $16.76 | $28.58 | 81,700 | — | — |
| 2019-05-16 | $16.81 | $28.67 | 112,100 | — | — |
| 2019-05-15 | $16.81 | $28.67 | 113,800 | — | — |
| 2019-05-14 | $16.77 | $28.60 | 96,400 | — | — |
| 2019-05-13 | $16.77 | $28.41 | 107,600 | — | — |
| 2019-05-10 | $16.89 | $28.61 | 101,300 | — | — |
| 2019-05-09 | $16.93 | $28.68 | 103,300 | — | — |
| 2019-05-08 | $16.97 | $28.75 | 97,100 | — | — |
| 2019-05-07 | $16.95 | $28.71 | 76,500 | — | — |
| 2019-05-06 | $16.99 | $28.78 | 94,300 | — | — |
| 2019-05-03 | $17.04 | $28.86 | 140,100 | — | — |
| 2019-05-02 | $17.04 | $28.86 | 89,900 | — | — |
| 2019-05-01 | $17.01 | $28.81 | 108,400 | — | — |
| 2019-04-30 | $17.03 | $28.85 | 193,800 | — | — |
| 2019-04-29 | $16.79 | $28.44 | 114,200 | — | — |
| 2019-04-26 | $16.80 | $28.46 | 119,500 | — | — |
| 2019-04-25 | $16.71 | $28.30 | 212,300 | — | — |
| 2019-04-24 | $16.76 | $28.39 | 91,300 | — | — |
| 2019-04-23 | $16.78 | $28.42 | 114,700 | — | — |
| 2019-04-22 | $16.66 | $28.22 | 109,500 | — | — |
| 2019-04-18 | $16.69 | $28.27 | 126,600 | — | — |
| 2019-04-17 | $16.67 | $28.24 | 124,900 | — | — |
| 2019-04-16 | $16.76 | $28.39 | 113,200 | — | — |
| 2019-04-15 | $16.79 | $28.44 | 100,800 | — | — |
| 2019-04-12 | $16.83 | $28.51 | 87,900 | — | — |
| 2019-04-11 | $16.94 | $28.50 | 110,700 | — | — |
| 2019-04-10 | $16.96 | $28.54 | 124,800 | — | — |
| 2019-04-09 | $16.96 | $28.54 | 146,300 | — | — |
| 2019-04-08 | $17.10 | $28.77 | 97,700 | — | — |
| 2019-04-05 | $17.03 | $28.65 | 80,100 | — | — |
| 2019-04-04 | $16.94 | $28.50 | 87,100 | — | — |
| 2019-04-03 | $16.94 | $28.50 | 126,900 | — | — |
| 2019-04-02 | $16.93 | $28.48 | 94,100 | — | — |
| 2019-04-01 | $16.88 | $28.40 | 152,900 | — | — |
| 2019-03-29 | $16.59 | $27.91 | 116,700 | — | — |
| 2019-03-28 | $16.61 | $27.95 | 144,800 | — | — |
| 2019-03-27 | $16.66 | $28.03 | 167,200 | — | — |
| 2019-03-26 | $16.78 | $28.23 | 113,500 | — | — |
| 2019-03-25 | $16.80 | $28.27 | 72,800 | — | — |
| 2019-03-22 | $16.81 | $28.28 | 111,600 | — | — |
| 2019-03-21 | $16.70 | $28.10 | 68,400 | — | — |
| 2019-03-20 | $16.67 | $28.05 | 185,500 | — | — |
| 2019-03-19 | $16.68 | $28.06 | 203,500 | — | — |
| 2019-03-18 | $16.71 | $28.11 | 80,500 | — | — |
| 2019-03-15 | $16.66 | $28.03 | 88,700 | — | — |
| 2019-03-14 | $16.67 | $28.05 | 88,400 | — | — |
| 2019-03-13 | $16.87 | $28.19 | 146,300 | — | — |
| 2019-03-12 | $16.91 | $28.26 | 136,900 | — | — |
| 2019-03-11 | $16.85 | $28.16 | 81,900 | — | — |
| 2019-03-08 | $16.69 | $27.89 | 97,300 | — | — |
| 2019-03-07 | $16.79 | $28.06 | 116,100 | — | — |
| 2019-03-06 | $16.74 | $27.98 | 132,400 | — | — |
| 2019-03-05 | $16.78 | $28.04 | 80,800 | — | — |
| 2019-03-04 | $16.74 | $27.98 | 116,200 | — | — |
| 2019-03-01 | $16.70 | $27.91 | 74,300 | — | — |
| 2019-02-28 | $16.75 | $27.99 | 105,700 | — | — |
| 2019-02-27 | $16.65 | $27.82 | 136,100 | — | — |
| 2019-02-26 | $16.61 | $27.76 | 61,300 | — | — |
| 2019-02-25 | $16.60 | $27.74 | 112,300 | — | — |
| 2019-02-22 | $16.49 | $27.56 | 117,400 | — | — |
| 2019-02-21 | $16.36 | $27.34 | 139,800 | — | — |
| 2019-02-20 | $16.25 | $27.16 | 129,900 | — | — |
| 2019-02-19 | $16.33 | $27.29 | 86,200 | — | — |
| 2019-02-15 | $16.40 | $27.41 | 217,300 | — | — |
| 2019-02-14 | $16.45 | $27.49 | 103,400 | — | — |
| 2019-02-13 | $16.42 | $27.25 | 113,700 | — | — |
| 2019-02-12 | $16.41 | $27.23 | 149,500 | — | — |
| 2019-02-11 | $16.47 | $27.33 | 116,200 | — | — |
| 2019-02-08 | $16.36 | $27.15 | 62,500 | — | — |
| 2019-02-07 | $16.37 | $27.17 | 78,700 | — | — |
| 2019-02-06 | $16.44 | $27.28 | 77,000 | — | — |
| 2019-02-05 | $16.53 | $27.43 | 108,900 | — | — |
| 2019-02-04 | $16.44 | $27.28 | 99,300 | — | — |
| 2019-02-01 | $16.40 | $27.22 | 127,600 | — | — |
| 2019-01-31 | $16.64 | $27.62 | 227,100 | — | — |
| 2019-01-30 | $16.46 | $27.32 | 178,900 | — | — |
| 2019-01-29 | $16.24 | $26.95 | 99,400 | — | — |
| 2019-01-28 | $16.20 | $26.89 | 88,700 | — | — |
| 2019-01-25 | $16.09 | $26.70 | 152,900 | — | — |
| 2019-01-24 | $15.95 | $26.47 | 222,000 | — | — |
| 2019-01-23 | $15.96 | $26.49 | 211,600 | — | — |
| 2019-01-22 | $16.05 | $26.64 | 74,100 | — | — |
| 2019-01-18 | $16.09 | $26.70 | 141,900 | — | — |
| 2019-01-17 | $16.11 | $26.74 | 69,900 | — | — |
| 2019-01-16 | $15.97 | $26.50 | 123,700 | — | — |
| 2019-01-15 | $16.03 | $26.60 | 92,500 | — | — |
| 2019-01-14 | $16.04 | $26.62 | 112,900 | — | — |
| 2019-01-11 | $15.91 | $26.40 | 84,900 | — | — |
| 2019-01-10 | $15.94 | $26.45 | 129,600 | — | — |
| 2019-01-09 | $16.05 | $26.64 | 179,400 | — | — |
| 2019-01-08 | $16.07 | $26.67 | 212,600 | — | — |
| 2019-01-07 | $16.00 | $26.55 | 119,400 | — | — |
| 2019-01-04 | $15.69 | $26.04 | 100,200 | — | — |
| 2019-01-03 | $15.68 | $26.02 | 130,100 | — | — |
| 2019-01-02 | $15.61 | $25.91 | 210,300 | — | — |