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
- 2015-04-30 to 2026-09-09
- 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 | $12.72 | $17.97 | 353,200 | — | — |
| 2019-12-30 | $12.79 | $18.06 | 723,000 | — | — |
| 2019-12-27 | $12.97 | $18.32 | 301,400 | — | — |
| 2019-12-26 | $13.16 | $18.59 | 386,500 | — | — |
| 2019-12-24 | $12.90 | $18.22 | 179,800 | — | — |
| 2019-12-23 | $12.73 | $17.98 | 412,700 | — | — |
| 2019-12-20 | $12.69 | $17.92 | 2,657,200 | — | — |
| 2019-12-19 | $12.58 | $17.77 | 180,400 | — | — |
| 2019-12-18 | $12.49 | $17.64 | 277,100 | — | — |
| 2019-12-17 | $12.43 | $17.56 | 349,600 | — | — |
| 2019-12-16 | $12.09 | $17.08 | 461,000 | — | — |
| 2019-12-13 | $12.14 | $17.15 | 812,600 | — | — |
| 2019-12-12 | $12.12 | $17.12 | 242,200 | — | — |
| 2019-12-11 | $11.93 | $16.85 | 214,800 | — | — |
| 2019-12-10 | $12.04 | $17.01 | 214,600 | — | — |
| 2019-12-09 | $12.05 | $17.02 | 221,500 | — | — |
| 2019-12-06 | $11.97 | $16.91 | 246,900 | — | — |
| 2019-12-05 | $11.79 | $16.65 | 242,100 | — | — |
| 2019-12-04 | $11.92 | $16.84 | 215,000 | — | — |
| 2019-12-03 | $11.75 | $16.60 | 512,400 | — | — |
| 2019-12-02 | $11.72 | $16.55 | 397,300 | — | — |
| 2019-11-29 | $11.87 | $16.77 | 287,000 | — | — |
| 2019-11-27 | $11.43 | $16.14 | 403,500 | — | — |
| 2019-11-26 | $11.41 | $16.12 | 683,500 | — | — |
| 2019-11-25 | $11.99 | $16.93 | 222,900 | — | — |
| 2019-11-22 | $11.96 | $16.89 | 312,500 | — | — |
| 2019-11-21 | $11.92 | $16.84 | 363,300 | — | — |
| 2019-11-20 | $11.96 | $16.89 | 270,000 | — | — |
| 2019-11-19 | $11.94 | $16.86 | 442,300 | — | — |
| 2019-11-18 | $12.07 | $17.05 | 735,000 | — | — |
| 2019-11-15 | $12.37 | $17.47 | 302,000 | — | — |
| 2019-11-14 | $12.39 | $17.50 | 407,200 | — | — |
| 2019-11-13 | $12.72 | $17.97 | 387,700 | — | — |
| 2019-11-12 | $13.26 | $18.21 | 464,300 | — | — |
| 2019-11-11 | $13.31 | $18.27 | 459,400 | — | — |
| 2019-11-08 | $13.31 | $18.27 | 613,100 | — | — |
| 2019-11-07 | $13.08 | $17.96 | 583,300 | — | — |
| 2019-11-06 | $13.00 | $17.85 | 603,300 | — | — |
| 2019-11-05 | $13.13 | $18.03 | 636,900 | — | — |
| 2019-11-04 | $13.30 | $18.26 | 475,300 | — | — |
| 2019-11-01 | $13.08 | $17.96 | 403,200 | — | — |
| 2019-10-31 | $13.07 | $17.94 | 329,700 | — | — |
| 2019-10-30 | $13.13 | $18.03 | 143,700 | — | — |
| 2019-10-29 | $13.25 | $18.19 | 451,400 | — | — |
| 2019-10-28 | $13.56 | $18.62 | 181,600 | — | — |
| 2019-10-25 | $13.52 | $18.56 | 274,000 | — | — |
| 2019-10-24 | $13.44 | $18.45 | 147,100 | — | — |
| 2019-10-23 | $13.33 | $18.30 | 149,000 | — | — |
| 2019-10-22 | $13.36 | $18.34 | 207,600 | — | — |
| 2019-10-21 | $13.18 | $18.10 | 146,100 | — | — |
| 2019-10-18 | $13.07 | $17.94 | 200,900 | — | — |
| 2019-10-17 | $13.26 | $18.21 | 228,200 | — | — |
| 2019-10-16 | $13.20 | $18.12 | 120,600 | — | — |
| 2019-10-15 | $13.17 | $18.08 | 156,700 | — | — |
| 2019-10-14 | $13.29 | $18.25 | 91,600 | — | — |
| 2019-10-11 | $13.21 | $18.14 | 244,700 | — | — |
| 2019-10-10 | $13.00 | $17.85 | 291,300 | — | — |
| 2019-10-09 | $13.08 | $17.96 | 204,000 | — | — |
| 2019-10-08 | $13.16 | $18.07 | 352,600 | — | — |
| 2019-10-07 | $13.37 | $18.36 | 236,100 | — | — |
| 2019-10-04 | $13.62 | $18.70 | 183,900 | — | — |
| 2019-10-03 | $13.83 | $18.99 | 149,500 | — | — |
| 2019-10-02 | $13.65 | $18.74 | 191,800 | — | — |
| 2019-10-01 | $13.87 | $19.04 | 199,400 | — | — |
| 2019-09-30 | $14.24 | $19.55 | 121,600 | — | — |
| 2019-09-27 | $14.18 | $19.47 | 89,200 | — | — |
| 2019-09-26 | $13.95 | $19.15 | 278,900 | — | — |
| 2019-09-25 | $14.20 | $19.50 | 507,300 | — | — |
| 2019-09-24 | $14.21 | $19.51 | 77,300 | — | — |
| 2019-09-23 | $14.41 | $19.78 | 192,700 | — | — |
| 2019-09-20 | $14.27 | $19.59 | 877,900 | — | — |
| 2019-09-19 | $14.65 | $20.11 | 91,200 | — | — |
| 2019-09-18 | $14.85 | $20.39 | 96,000 | — | — |
| 2019-09-17 | $15.18 | $20.84 | 272,900 | — | — |
| 2019-09-16 | $15.49 | $21.27 | 278,200 | — | — |
| 2019-09-13 | $14.72 | $20.21 | 380,600 | — | — |
| 2019-09-12 | $14.62 | $20.07 | 153,600 | — | — |
| 2019-09-11 | $14.78 | $20.29 | 153,500 | — | — |
| 2019-09-10 | $14.92 | $20.48 | 144,000 | — | — |
| 2019-09-09 | $14.81 | $20.33 | 492,400 | — | — |
| 2019-09-06 | $14.76 | $20.27 | 706,900 | — | — |
| 2019-09-05 | $14.13 | $19.40 | 60,400 | — | — |
| 2019-09-04 | $14.19 | $19.48 | 71,500 | — | — |
| 2019-09-03 | $14.08 | $19.33 | 87,500 | — | — |
| 2019-08-30 | $14.24 | $19.55 | 66,400 | — | — |
| 2019-08-29 | $14.25 | $19.56 | 139,400 | — | — |
| 2019-08-28 | $14.23 | $19.54 | 148,700 | — | — |
| 2019-08-27 | $13.90 | $19.08 | 153,800 | — | — |
| 2019-08-26 | $14.09 | $19.35 | 120,800 | — | — |
| 2019-08-23 | $14.07 | $19.32 | 148,400 | — | — |
| 2019-08-22 | $14.27 | $19.59 | 122,800 | — | — |
| 2019-08-21 | $14.35 | $19.70 | 190,700 | — | — |
| 2019-08-20 | $14.32 | $19.66 | 124,300 | — | — |
| 2019-08-19 | $14.28 | $19.61 | 127,700 | — | — |
| 2019-08-16 | $13.84 | $19.00 | 296,000 | — | — |
| 2019-08-15 | $13.72 | $18.84 | 199,000 | — | — |
| 2019-08-14 | $13.86 | $19.03 | 375,900 | — | — |
| 2019-08-13 | $14.42 | $19.29 | 211,900 | — | — |
| 2019-08-12 | $14.42 | $19.29 | 72,200 | — | — |
| 2019-08-09 | $14.49 | $19.38 | 118,900 | — | — |
| 2019-08-08 | $14.61 | $19.54 | 257,400 | — | — |
| 2019-08-07 | $14.14 | $18.92 | 301,300 | — | — |
| 2019-08-06 | $14.62 | $19.56 | 351,800 | — | — |
| 2019-08-05 | $14.76 | $19.75 | 164,800 | — | — |
| 2019-08-02 | $14.97 | $20.03 | 502,000 | — | — |
| 2019-08-01 | $14.96 | $20.01 | 194,200 | — | — |
| 2019-07-31 | $15.00 | $20.07 | 176,500 | — | — |
| 2019-07-30 | $14.96 | $20.01 | 149,300 | — | — |
| 2019-07-29 | $14.90 | $19.93 | 224,200 | — | — |
| 2019-07-26 | $14.93 | $19.97 | 412,300 | — | — |
| 2019-07-25 | $15.05 | $20.13 | 100,300 | — | — |
| 2019-07-24 | $15.29 | $20.45 | 182,600 | — | — |
| 2019-07-23 | $15.10 | $20.20 | 161,900 | — | — |
| 2019-07-22 | $14.91 | $19.95 | 72,900 | — | — |
| 2019-07-19 | $14.89 | $19.92 | 213,300 | — | — |
| 2019-07-18 | $14.99 | $20.05 | 75,500 | — | — |
| 2019-07-17 | $14.86 | $19.88 | 209,400 | — | — |
| 2019-07-16 | $15.16 | $20.28 | 172,800 | — | — |
| 2019-07-15 | $15.16 | $20.28 | 134,000 | — | — |
| 2019-07-12 | $15.55 | $20.80 | 313,900 | — | — |
| 2019-07-11 | $15.44 | $20.65 | 182,500 | — | — |
| 2019-07-10 | $15.32 | $20.49 | 459,100 | — | — |
| 2019-07-09 | $15.32 | $20.49 | 117,300 | — | — |
| 2019-07-08 | $15.17 | $20.29 | 54,700 | — | — |
| 2019-07-05 | $15.35 | $20.53 | 71,500 | — | — |
| 2019-07-03 | $15.27 | $20.43 | 76,400 | — | — |
| 2019-07-02 | $15.36 | $20.55 | 89,300 | — | — |
| 2019-07-01 | $15.36 | $20.55 | 149,600 | — | — |
| 2019-06-28 | $15.50 | $20.74 | 210,500 | — | — |
| 2019-06-27 | $15.28 | $20.44 | 162,800 | — | — |
| 2019-06-26 | $15.13 | $20.24 | 231,600 | — | — |
| 2019-06-25 | $15.17 | $20.29 | 224,700 | — | — |
| 2019-06-24 | $15.42 | $20.63 | 267,400 | — | — |
| 2019-06-21 | $15.67 | $20.96 | 409,600 | — | — |
| 2019-06-20 | $15.66 | $20.95 | 406,200 | — | — |
| 2019-06-19 | $15.61 | $20.88 | 94,900 | — | — |
| 2019-06-18 | $15.68 | $20.98 | 308,300 | — | — |
| 2019-06-17 | $15.46 | $20.68 | 201,300 | — | — |
| 2019-06-14 | $15.68 | $20.98 | 708,300 | — | — |
| 2019-06-13 | $15.75 | $21.07 | 838,700 | — | — |
| 2019-06-12 | $15.76 | $21.08 | 353,900 | — | — |
| 2019-06-11 | $16.26 | $21.75 | 1,126,000 | — | — |
| 2019-06-10 | $16.30 | $21.81 | 116,900 | — | — |
| 2019-06-07 | $16.38 | $21.91 | 148,800 | — | — |
| 2019-06-06 | $16.30 | $21.81 | 113,100 | — | — |
| 2019-06-05 | $16.35 | $21.87 | 112,300 | — | — |
| 2019-06-04 | $16.59 | $22.19 | 227,700 | — | — |
| 2019-06-03 | $16.46 | $22.02 | 237,400 | — | — |
| 2019-05-31 | $16.33 | $21.85 | 177,800 | — | — |
| 2019-05-30 | $16.35 | $21.87 | 342,300 | — | — |
| 2019-05-29 | $16.45 | $22.01 | 284,900 | — | — |
| 2019-05-28 | $16.34 | $21.86 | 100,000 | — | — |
| 2019-05-24 | $16.60 | $22.21 | 82,900 | — | — |
| 2019-05-23 | $16.52 | $22.10 | 135,100 | — | — |
| 2019-05-22 | $16.89 | $22.59 | 186,300 | — | — |
| 2019-05-21 | $17.06 | $22.82 | 228,800 | — | — |
| 2019-05-20 | $17.05 | $22.81 | 108,100 | — | — |
| 2019-05-17 | $17.19 | $23.00 | 128,800 | — | — |
| 2019-05-16 | $17.22 | $23.04 | 120,800 | — | — |
| 2019-05-15 | $17.44 | $23.33 | 113,000 | — | — |
| 2019-05-14 | $17.67 | $23.14 | 118,100 | — | — |
| 2019-05-13 | $17.51 | $22.93 | 266,700 | — | — |
| 2019-05-10 | $17.78 | $23.29 | 102,800 | — | — |
| 2019-05-09 | $17.79 | $23.30 | 275,800 | — | — |
| 2019-05-08 | $17.95 | $23.51 | 254,000 | — | — |
| 2019-05-07 | $18.77 | $24.58 | 278,100 | — | — |
| 2019-05-06 | $18.58 | $24.33 | 181,800 | — | — |
| 2019-05-03 | $18.14 | $23.76 | 232,900 | — | — |
| 2019-05-02 | $18.00 | $23.58 | 660,800 | — | — |
| 2019-05-01 | $17.98 | $23.55 | 106,900 | — | — |
| 2019-04-30 | $18.13 | $23.75 | 107,600 | — | — |
| 2019-04-29 | $18.00 | $23.58 | 78,400 | — | — |
| 2019-04-26 | $18.09 | $23.69 | 44,700 | — | — |
| 2019-04-25 | $18.12 | $23.73 | 80,700 | — | — |
| 2019-04-24 | $18.30 | $23.97 | 188,100 | — | — |
| 2019-04-23 | $18.23 | $23.88 | 121,500 | — | — |
| 2019-04-22 | $18.41 | $24.11 | 298,500 | — | — |
| 2019-04-18 | $18.01 | $23.59 | 1,251,900 | — | — |
| 2019-04-17 | $17.40 | $22.79 | 127,400 | — | — |
| 2019-04-16 | $17.48 | $22.89 | 70,900 | — | — |
| 2019-04-15 | $17.55 | $22.99 | 169,000 | — | — |
| 2019-04-12 | $17.86 | $23.39 | 181,000 | — | — |
| 2019-04-11 | $17.58 | $23.03 | 94,900 | — | — |
| 2019-04-10 | $17.73 | $23.22 | 58,400 | — | — |
| 2019-04-09 | $17.80 | $23.31 | 74,800 | — | — |
| 2019-04-08 | $18.05 | $23.64 | 83,300 | — | — |
| 2019-04-05 | $17.98 | $23.55 | 48,800 | — | — |
| 2019-04-04 | $17.79 | $23.30 | 83,500 | — | — |
| 2019-04-03 | $17.66 | $23.13 | 87,700 | — | — |
| 2019-04-02 | $17.90 | $23.44 | 80,600 | — | — |
| 2019-04-01 | $17.83 | $23.35 | 50,300 | — | — |
| 2019-03-29 | $17.64 | $23.10 | 57,900 | — | — |
| 2019-03-28 | $17.54 | $22.97 | 49,100 | — | — |
| 2019-03-27 | $17.47 | $22.88 | 59,700 | — | — |
| 2019-03-26 | $17.68 | $23.16 | 56,700 | — | — |
| 2019-03-25 | $17.57 | $23.01 | 93,500 | — | — |
| 2019-03-22 | $17.72 | $23.21 | 54,000 | — | — |
| 2019-03-21 | $18.06 | $23.65 | 44,600 | — | — |
| 2019-03-20 | $17.99 | $23.56 | 54,400 | — | — |
| 2019-03-19 | $18.03 | $23.61 | 127,500 | — | — |
| 2019-03-18 | $18.16 | $23.78 | 110,300 | — | — |
| 2019-03-15 | $17.68 | $23.16 | 269,700 | — | — |
| 2019-03-14 | $17.48 | $22.89 | 71,900 | — | — |
| 2019-03-13 | $17.43 | $22.83 | 129,600 | — | — |
| 2019-03-12 | $17.28 | $22.63 | 159,700 | — | — |
| 2019-03-11 | $17.33 | $22.70 | 111,600 | — | — |
| 2019-03-08 | $17.31 | $22.67 | 234,600 | — | — |
| 2019-03-07 | $17.46 | $22.87 | 163,700 | — | — |
| 2019-03-06 | $17.50 | $22.92 | 64,000 | — | — |
| 2019-03-05 | $17.71 | $23.20 | 88,100 | — | — |
| 2019-03-04 | $17.67 | $23.14 | 183,500 | — | — |
| 2019-03-01 | $17.65 | $23.12 | 112,800 | — | — |
| 2019-02-28 | $17.84 | $23.37 | 76,800 | — | — |
| 2019-02-27 | $18.21 | $23.85 | 128,000 | — | — |
| 2019-02-26 | $17.76 | $23.26 | 144,000 | — | — |
| 2019-02-25 | $18.21 | $23.85 | 98,300 | — | — |
| 2019-02-22 | $18.15 | $23.77 | 103,100 | — | — |
| 2019-02-21 | $18.18 | $23.81 | 153,300 | — | — |
| 2019-02-20 | $18.02 | $23.60 | 156,900 | — | — |
| 2019-02-19 | $17.97 | $23.54 | 119,700 | — | — |
| 2019-02-15 | $17.85 | $23.38 | 126,400 | — | — |
| 2019-02-14 | $17.97 | $23.05 | 84,400 | — | — |
| 2019-02-13 | $17.67 | $22.67 | 127,000 | — | — |
| 2019-02-12 | $17.52 | $22.47 | 94,400 | — | — |
| 2019-02-11 | $17.21 | $22.08 | 78,700 | — | — |
| 2019-02-08 | $16.90 | $21.68 | 133,100 | — | — |
| 2019-02-07 | $17.09 | $21.92 | 157,100 | — | — |
| 2019-02-06 | $17.39 | $22.31 | 73,700 | — | — |
| 2019-02-05 | $17.52 | $22.47 | 100,800 | — | — |
| 2019-02-04 | $17.53 | $22.49 | 129,800 | — | — |
| 2019-02-01 | $17.24 | $22.11 | 72,500 | — | — |
| 2019-01-31 | $16.94 | $21.73 | 148,900 | — | — |
| 2019-01-30 | $16.86 | $21.63 | 48,900 | — | — |
| 2019-01-29 | $16.72 | $21.45 | 138,300 | — | — |
| 2019-01-28 | $16.66 | $21.37 | 87,900 | — | — |
| 2019-01-25 | $16.65 | $21.36 | 189,400 | — | — |
| 2019-01-24 | $16.35 | $20.97 | 117,700 | — | — |
| 2019-01-23 | $16.30 | $20.91 | 198,600 | — | — |
| 2019-01-22 | $16.22 | $20.81 | 130,200 | — | — |
| 2019-01-18 | $16.42 | $21.06 | 149,500 | — | — |
| 2019-01-17 | $16.12 | $20.68 | 56,400 | — | — |
| 2019-01-16 | $16.06 | $20.60 | 32,300 | — | — |
| 2019-01-15 | $16.02 | $20.55 | 54,000 | — | — |
| 2019-01-14 | $16.02 | $20.55 | 120,700 | — | — |
| 2019-01-11 | $16.10 | $20.65 | 168,600 | — | — |
| 2019-01-10 | $16.14 | $20.70 | 131,600 | — | — |
| 2019-01-09 | $16.31 | $20.92 | 301,000 | — | — |
| 2019-01-08 | $16.50 | $21.17 | 276,600 | — | — |
| 2019-01-07 | $15.98 | $20.50 | 364,200 | — | — |
| 2019-01-04 | $15.64 | $20.06 | 389,500 | — | — |
| 2019-01-03 | $15.40 | $19.75 | 137,500 | — | — |
| 2019-01-02 | $15.50 | $19.88 | 177,100 | — | — |