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
- 2018-09-20 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 | $18.96 | $19.56 | 1,700 | — | — |
| 2019-12-30 | $18.42 | $19.00 | 9,000 | — | — |
| 2019-12-27 | $18.97 | $19.57 | 5,700 | — | — |
| 2019-12-26 | $19.54 | $19.64 | 16,000 | — | — |
| 2019-12-24 | $19.52 | $19.62 | 300 | — | — |
| 2019-12-23 | $19.60 | $19.70 | 8,300 | — | — |
| 2019-12-20 | $19.58 | $19.68 | 50,500 | — | — |
| 2019-12-19 | $19.14 | $19.24 | 3,100 | — | — |
| 2019-12-18 | $19.37 | $19.47 | 14,900 | — | — |
| 2019-12-17 | $19.25 | $19.35 | 5,000 | — | — |
| 2019-12-16 | $19.18 | $19.28 | 9,900 | — | — |
| 2019-12-13 | $19.00 | $19.10 | 3,300 | — | — |
| 2019-12-12 | $18.83 | $18.93 | 1,200 | — | — |
| 2019-12-11 | $19.00 | $19.10 | 1,300 | — | — |
| 2019-12-10 | $19.10 | $19.20 | 6,000 | — | — |
| 2019-12-09 | $18.75 | $18.85 | 3,700 | — | — |
| 2019-12-06 | $18.85 | $18.95 | 5,800 | — | — |
| 2019-12-05 | $19.03 | $19.13 | 13,000 | — | — |
| 2019-12-04 | $18.82 | $18.92 | 1,200 | — | — |
| 2019-12-03 | $18.88 | $18.98 | 1,100 | — | — |
| 2019-12-02 | $18.98 | $19.08 | 3,700 | — | — |
| 2019-11-29 | $18.91 | $19.01 | 800 | — | — |
| 2019-11-27 | $19.06 | $19.16 | 700 | — | — |
| 2019-11-26 | $18.81 | $18.91 | 3,500 | — | — |
| 2019-11-25 | $19.09 | $19.19 | 4,400 | — | — |
| 2019-11-22 | $19.01 | $19.11 | 2,400 | — | — |
| 2019-11-21 | $18.94 | $19.04 | 1,100 | — | — |
| 2019-11-20 | $18.76 | $18.86 | 10,300 | — | — |
| 2019-11-19 | $19.10 | $19.20 | 3,600 | — | — |
| 2019-11-18 | $18.92 | $19.02 | 5,200 | — | — |
| 2019-11-15 | $18.85 | $18.95 | 3,700 | — | — |
| 2019-11-14 | $18.75 | $18.85 | 1,400 | — | — |
| 2019-11-13 | $19.07 | $19.17 | 500 | — | — |
| 2019-11-12 | $18.96 | $19.06 | 9,400 | — | — |
| 2019-11-11 | $18.95 | $19.05 | 4,400 | — | — |
| 2019-11-08 | $18.72 | $18.82 | 1,300 | — | — |
| 2019-11-07 | $18.75 | $18.85 | 5,200 | — | — |
| 2019-11-06 | $18.70 | $18.80 | 300 | — | — |
| 2019-11-05 | $18.98 | $19.08 | 3,500 | — | — |
| 2019-11-04 | $18.63 | $18.73 | 2,400 | — | — |
| 2019-11-01 | $18.74 | $18.84 | 3,900 | — | — |
| 2019-10-31 | $18.20 | $18.30 | 3,500 | — | — |
| 2019-10-30 | $18.20 | $18.30 | 4,300 | — | — |
| 2019-10-29 | $18.20 | $18.30 | 2,700 | — | — |
| 2019-10-28 | $18.10 | $18.20 | 5,800 | — | — |
| 2019-10-25 | $18.10 | $18.20 | 4,300 | — | — |
| 2019-10-24 | $18.10 | $18.20 | 3,000 | — | — |
| 2019-10-23 | $18.09 | $18.19 | 6,600 | — | — |
| 2019-10-22 | $17.96 | $18.06 | 500 | — | — |
| 2019-10-21 | $18.10 | $18.20 | 11,300 | — | — |
| 2019-10-18 | $18.10 | $18.20 | 8,900 | — | — |
| 2019-10-17 | $18.00 | $18.10 | 1,900 | — | — |
| 2019-10-16 | $18.05 | $18.15 | 400 | — | — |
| 2019-10-15 | $17.89 | $17.98 | 700 | — | — |
| 2019-10-14 | $18.00 | $18.10 | 500 | — | — |
| 2019-10-11 | $18.07 | $18.17 | 1,700 | — | — |
| 2019-10-10 | $17.56 | $17.65 | 700 | — | — |
| 2019-10-09 | $17.50 | $17.59 | 800 | — | — |
| 2019-10-08 | $17.55 | $17.64 | 1,600 | — | — |
| 2019-10-07 | $17.80 | $17.89 | 1,200 | — | — |
| 2019-10-04 | $18.35 | $18.45 | 5,100 | — | — |
| 2019-10-03 | $18.74 | $18.84 | 700 | — | — |
| 2019-10-02 | $18.79 | $18.89 | 8,000 | — | — |
| 2019-10-01 | $18.65 | $18.75 | 37,300 | — | — |
| 2019-09-30 | $18.80 | $18.90 | 10,200 | — | — |
| 2019-09-27 | $18.94 | $18.94 | 10,000 | — | — |
| 2019-09-26 | $18.80 | $18.80 | 6,800 | — | — |
| 2019-09-25 | $18.77 | $18.77 | 6,300 | — | — |
| 2019-09-24 | $18.58 | $18.58 | 8,100 | — | — |
| 2019-09-23 | $18.73 | $18.73 | 9,000 | — | — |
| 2019-09-20 | $18.52 | $18.52 | 46,000 | — | — |
| 2019-09-19 | $18.57 | $18.57 | 2,300 | — | — |
| 2019-09-18 | $18.71 | $18.71 | 5,300 | — | — |
| 2019-09-17 | $18.66 | $18.66 | 12,500 | — | — |
| 2019-09-16 | $18.55 | $18.55 | 21,400 | — | — |
| 2019-09-13 | $18.04 | $18.04 | 12,500 | — | — |
| 2019-09-12 | $18.15 | $18.15 | 18,800 | — | — |
| 2019-09-11 | $18.24 | $18.24 | 4,400 | — | — |
| 2019-09-10 | $17.92 | $17.92 | 900 | — | — |
| 2019-09-09 | $17.81 | $17.81 | 3,600 | — | — |
| 2019-09-06 | $17.66 | $17.66 | 61,300 | — | — |
| 2019-09-05 | $17.70 | $17.70 | 12,000 | — | — |
| 2019-09-04 | $17.76 | $17.76 | 900 | — | — |
| 2019-09-03 | $17.49 | $17.49 | 1,000 | — | — |
| 2019-08-30 | $17.99 | $17.99 | 11,200 | — | — |
| 2019-08-29 | $17.50 | $17.50 | 11,300 | — | — |
| 2019-08-28 | $17.10 | $17.10 | 2,200 | — | — |
| 2019-08-27 | $16.45 | $16.45 | 1,600 | — | — |
| 2019-08-26 | $16.90 | $16.90 | 1,800 | — | — |
| 2019-08-23 | $16.21 | $16.21 | 5,400 | — | — |
| 2019-08-22 | $16.41 | $16.41 | 4,400 | — | — |
| 2019-08-21 | $16.52 | $16.52 | 1,900 | — | — |
| 2019-08-20 | $16.60 | $16.60 | 7,200 | — | — |
| 2019-08-19 | $17.50 | $17.50 | 2,000 | — | — |
| 2019-08-16 | $17.35 | $17.35 | 13,200 | — | — |
| 2019-08-15 | $16.68 | $16.68 | 2,800 | — | — |
| 2019-08-14 | $16.45 | $16.45 | 5,500 | — | — |
| 2019-08-13 | $17.43 | $17.43 | 6,400 | — | — |
| 2019-08-12 | $17.07 | $17.07 | 4,000 | — | — |
| 2019-08-09 | $16.71 | $16.71 | 1,200 | — | — |
| 2019-08-08 | $16.95 | $16.95 | 2,800 | — | — |
| 2019-08-07 | $16.56 | $16.56 | 4,800 | — | — |
| 2019-08-06 | $17.44 | $17.44 | 3,500 | — | — |
| 2019-08-05 | $17.50 | $17.50 | 8,400 | — | — |
| 2019-08-02 | $18.45 | $18.45 | 3,700 | — | — |
| 2019-08-01 | $18.84 | $18.84 | 7,200 | — | — |
| 2019-07-31 | $18.91 | $18.91 | 6,700 | — | — |
| 2019-07-30 | $18.60 | $18.60 | 3,300 | — | — |
| 2019-07-29 | $18.57 | $18.57 | 3,200 | — | — |
| 2019-07-26 | $18.61 | $18.61 | 18,400 | — | — |
| 2019-07-25 | $17.84 | $17.84 | 2,200 | — | — |
| 2019-07-24 | $17.76 | $17.76 | 3,900 | — | — |
| 2019-07-23 | $17.87 | $17.87 | 4,600 | — | — |
| 2019-07-22 | $17.58 | $17.58 | 3,100 | — | — |
| 2019-07-19 | $18.00 | $18.00 | 1,900 | — | — |
| 2019-07-18 | $17.95 | $17.95 | 1,600 | — | — |
| 2019-07-17 | $17.86 | $17.86 | 1,900 | — | — |
| 2019-07-16 | $17.86 | $17.86 | 1,900 | — | — |
| 2019-07-15 | $17.97 | $17.97 | 800 | — | — |
| 2019-07-12 | $17.80 | $17.80 | 4,100 | — | — |
| 2019-07-11 | $18.09 | $18.09 | 3,300 | — | — |
| 2019-07-10 | $18.22 | $18.22 | 2,300 | — | — |
| 2019-07-09 | $18.14 | $18.14 | 10,500 | — | — |
| 2019-07-08 | $18.12 | $18.12 | 3,800 | — | — |
| 2019-07-05 | $17.80 | $17.80 | 4,300 | — | — |
| 2019-07-03 | $18.15 | $18.15 | 4,300 | — | — |
| 2019-07-02 | $17.82 | $17.82 | 11,400 | — | — |
| 2019-07-01 | $18.26 | $18.26 | 16,000 | — | — |
| 2019-06-28 | $18.49 | $18.49 | 97,100 | — | — |
| 2019-06-27 | $16.93 | $16.93 | 12,500 | — | — |
| 2019-06-26 | $16.60 | $16.60 | 3,600 | — | — |
| 2019-06-25 | $16.45 | $16.45 | 4,400 | — | — |
| 2019-06-24 | $16.65 | $16.65 | 2,000 | — | — |
| 2019-06-21 | $16.95 | $16.95 | 6,900 | — | — |
| 2019-06-20 | $16.69 | $16.69 | 2,200 | — | — |
| 2019-06-19 | $16.95 | $16.95 | 4,300 | — | — |
| 2019-06-18 | $16.95 | $16.95 | 7,500 | — | — |
| 2019-06-17 | $16.75 | $16.75 | 12,700 | — | — |
| 2019-06-14 | $16.60 | $16.60 | 3,500 | — | — |
| 2019-06-13 | $16.75 | $16.75 | 9,100 | — | — |
| 2019-06-12 | $16.90 | $16.90 | 3,100 | — | — |
| 2019-06-11 | $17.00 | $17.00 | 10,700 | — | — |
| 2019-06-10 | $17.07 | $17.07 | 20,600 | — | — |
| 2019-06-07 | $17.00 | $17.00 | 2,500 | — | — |
| 2019-06-06 | $16.96 | $16.96 | 3,200 | — | — |
| 2019-06-05 | $17.05 | $17.05 | 1,900 | — | — |
| 2019-06-04 | $17.21 | $17.21 | 1,700 | — | — |
| 2019-06-03 | $17.09 | $17.09 | 4,300 | — | — |
| 2019-05-31 | $16.94 | $16.94 | 6,500 | — | — |
| 2019-05-30 | $17.45 | $17.45 | 1,800 | — | — |
| 2019-05-29 | $17.31 | $17.31 | 4,900 | — | — |
| 2019-05-28 | $17.25 | $17.25 | 2,500 | — | — |
| 2019-05-24 | $17.50 | $17.50 | 3,700 | — | — |
| 2019-05-23 | $17.27 | $17.27 | 1,800 | — | — |
| 2019-05-22 | $17.27 | $17.27 | 600 | — | — |
| 2019-05-21 | $17.50 | $17.50 | 2,900 | — | — |
| 2019-05-20 | $17.48 | $17.48 | 1,400 | — | — |
| 2019-05-17 | $17.51 | $17.51 | 1,800 | — | — |
| 2019-05-16 | $17.45 | $17.45 | 400 | — | — |
| 2019-05-15 | $17.70 | $17.70 | 1,500 | — | — |
| 2019-05-14 | $17.70 | $17.70 | 1,400 | — | — |
| 2019-05-13 | $17.50 | $17.50 | 11,700 | — | — |
| 2019-05-10 | $17.68 | $17.68 | 1,100 | — | — |
| 2019-05-09 | $17.60 | $17.60 | 2,700 | — | — |
| 2019-05-08 | $17.90 | $17.90 | 900 | — | — |
| 2019-05-07 | $17.75 | $17.75 | 6,100 | — | — |
| 2019-05-06 | $17.65 | $17.65 | 9,900 | — | — |
| 2019-05-03 | $17.65 | $17.65 | 11,000 | — | — |
| 2019-05-02 | $17.44 | $17.44 | 600 | — | — |
| 2019-05-01 | $17.27 | $17.27 | 1,300 | — | — |
| 2019-04-30 | $17.32 | $17.32 | 4,000 | — | — |
| 2019-04-29 | $17.67 | $17.67 | 4,800 | — | — |
| 2019-04-26 | $17.81 | $17.81 | 2,900 | — | — |
| 2019-04-25 | $17.61 | $17.61 | 1,100 | — | — |
| 2019-04-24 | $17.75 | $17.75 | 500 | — | — |
| 2019-04-23 | $17.50 | $17.50 | 1,800 | — | — |
| 2019-04-22 | $17.42 | $17.42 | 6,100 | — | — |
| 2019-04-18 | $17.44 | $17.44 | 20,300 | — | — |
| 2019-04-17 | $17.45 | $17.45 | 2,100 | — | — |
| 2019-04-16 | $17.48 | $17.48 | 7,100 | — | — |
| 2019-04-15 | $17.50 | $17.50 | 2,600 | — | — |
| 2019-04-12 | $17.70 | $17.70 | 5,000 | — | — |
| 2019-04-11 | $16.85 | $16.85 | 1,200 | — | — |
| 2019-04-10 | $17.75 | $17.75 | 5,700 | — | — |
| 2019-04-09 | $17.02 | $17.02 | 1,700 | — | — |
| 2019-04-08 | $17.21 | $17.21 | 7,600 | — | — |
| 2019-04-05 | $17.50 | $17.50 | 7,500 | — | — |
| 2019-04-04 | $17.33 | $17.33 | 9,200 | — | — |
| 2019-04-03 | $16.52 | $16.52 | 2,200 | — | — |
| 2019-04-02 | $17.34 | $17.34 | 500 | — | — |
| 2019-04-01 | $17.08 | $17.08 | 4,600 | — | — |
| 2019-03-29 | $17.37 | $17.37 | 9,100 | — | — |
| 2019-03-28 | $17.17 | $17.17 | 13,800 | — | — |
| 2019-03-27 | $17.00 | $17.00 | 8,900 | — | — |
| 2019-03-26 | $16.30 | $16.30 | 6,900 | — | — |
| 2019-03-25 | $16.12 | $16.12 | 4,000 | — | — |
| 2019-03-22 | $15.10 | $15.10 | 9,300 | — | — |
| 2019-03-21 | $15.32 | $15.32 | 2,300 | — | — |
| 2019-03-20 | $15.10 | $15.10 | 4,100 | — | — |
| 2019-03-19 | $15.17 | $15.17 | 6,100 | — | — |
| 2019-03-18 | $15.83 | $15.83 | 3,400 | — | — |
| 2019-03-15 | $15.43 | $15.43 | 18,300 | — | — |
| 2019-03-14 | $16.16 | $16.16 | 4,600 | — | — |
| 2019-03-13 | $15.57 | $15.57 | 1,100 | — | — |
| 2019-03-12 | $15.51 | $15.51 | 26,700 | — | — |
| 2019-03-11 | $15.31 | $15.31 | 3,400 | — | — |
| 2019-03-08 | $15.41 | $15.41 | 1,800 | — | — |
| 2019-03-07 | $15.57 | $15.57 | 4,900 | — | — |
| 2019-03-06 | $15.77 | $15.77 | 2,700 | — | — |
| 2019-03-05 | $15.93 | $15.93 | 1,700 | — | — |
| 2019-03-04 | $16.27 | $16.27 | 1,200 | — | — |
| 2019-03-01 | $16.31 | $16.31 | 3,900 | — | — |
| 2019-02-28 | $16.00 | $16.00 | 18,700 | — | — |
| 2019-02-27 | $16.35 | $16.35 | 1,300 | — | — |
| 2019-02-26 | $16.31 | $16.31 | 2,700 | — | — |
| 2019-02-25 | $16.92 | $16.92 | 1,900 | — | — |
| 2019-02-22 | $16.25 | $16.25 | 3,400 | — | — |
| 2019-02-21 | $16.45 | $16.45 | 3,000 | — | — |
| 2019-02-20 | $16.25 | $16.25 | 4,700 | — | — |
| 2019-02-19 | $16.47 | $16.47 | 13,200 | — | — |
| 2019-02-15 | $16.44 | $16.44 | 2,500 | — | — |
| 2019-02-14 | $16.42 | $16.42 | 21,500 | — | — |
| 2019-02-13 | $16.29 | $16.29 | 3,000 | — | — |
| 2019-02-12 | $16.38 | $16.38 | 700 | — | — |
| 2019-02-11 | $16.38 | $16.38 | 38,800 | — | — |
| 2019-02-08 | $16.25 | $16.25 | 2,800 | — | — |
| 2019-02-07 | $16.89 | $16.89 | 18,800 | — | — |
| 2019-02-06 | $16.70 | $16.70 | 3,300 | — | — |
| 2019-02-05 | $17.02 | $17.02 | 16,200 | — | — |
| 2019-02-04 | $16.82 | $16.82 | 5,400 | — | — |
| 2019-02-01 | $16.67 | $16.67 | 5,100 | — | — |
| 2019-01-31 | $15.59 | $15.59 | 10,700 | — | — |
| 2019-01-30 | $15.50 | $15.50 | 24,300 | — | — |
| 2019-01-29 | $15.02 | $15.02 | 9,100 | — | — |
| 2019-01-28 | $15.17 | $15.17 | 20,300 | — | — |
| 2019-01-25 | $15.15 | $15.15 | 18,500 | — | — |
| 2019-01-24 | $15.25 | $15.25 | 4,000 | — | — |
| 2019-01-23 | $15.70 | $15.70 | 23,200 | — | — |
| 2019-01-22 | $15.51 | $15.51 | 15,800 | — | — |
| 2019-01-18 | $15.65 | $15.65 | 25,100 | — | — |
| 2019-01-17 | $15.50 | $15.50 | 13,300 | — | — |
| 2019-01-16 | $15.20 | $15.20 | 264,400 | — | — |
| 2019-01-15 | $14.75 | $14.75 | 103,700 | — | — |
| 2019-01-14 | $14.51 | $14.51 | 20,900 | — | — |
| 2019-01-11 | $14.75 | $14.75 | 13,100 | — | — |
| 2019-01-10 | $14.47 | $14.47 | 14,700 | — | — |
| 2019-01-09 | $14.94 | $14.94 | 7,700 | — | — |
| 2019-01-08 | $14.61 | $14.61 | 23,100 | — | — |
| 2019-01-07 | $14.24 | $14.24 | 20,700 | — | — |
| 2019-01-04 | $14.80 | $14.80 | 20,900 | — | — |
| 2019-01-03 | $13.40 | $13.40 | 29,900 | — | — |
| 2019-01-02 | $13.35 | $13.35 | 13,200 | — | — |