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
- 2017-06-01 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 | $12.22 | $12.22 | 832,200 | — | — |
| 2019-12-30 | $11.91 | $11.91 | 701,300 | — | — |
| 2019-12-27 | $11.90 | $11.90 | 344,200 | — | — |
| 2019-12-26 | $12.10 | $12.10 | 396,600 | — | — |
| 2019-12-24 | $12.11 | $12.11 | 200,600 | — | — |
| 2019-12-23 | $12.25 | $12.25 | 809,200 | — | — |
| 2019-12-20 | $12.20 | $12.20 | 1,133,500 | — | — |
| 2019-12-19 | $12.39 | $12.39 | 1,034,000 | — | — |
| 2019-12-18 | $12.10 | $12.10 | 604,600 | — | — |
| 2019-12-17 | $11.97 | $11.97 | 1,415,900 | — | — |
| 2019-12-16 | $12.47 | $12.47 | 476,500 | — | — |
| 2019-12-13 | $12.41 | $12.41 | 493,900 | — | — |
| 2019-12-12 | $12.50 | $12.50 | 511,800 | — | — |
| 2019-12-11 | $12.52 | $12.52 | 483,500 | — | — |
| 2019-12-10 | $12.70 | $12.70 | 613,600 | — | — |
| 2019-12-09 | $12.61 | $12.61 | 590,900 | — | — |
| 2019-12-06 | $12.43 | $12.43 | 579,500 | — | — |
| 2019-12-05 | $12.53 | $12.53 | 638,100 | — | — |
| 2019-12-04 | $12.39 | $12.39 | 470,900 | — | — |
| 2019-12-03 | $12.36 | $12.36 | 1,061,400 | — | — |
| 2019-12-02 | $12.61 | $12.61 | 616,000 | — | — |
| 2019-11-29 | $13.29 | $13.29 | 931,200 | — | — |
| 2019-11-27 | $12.75 | $12.75 | 431,300 | — | — |
| 2019-11-26 | $13.46 | $13.46 | 709,400 | — | — |
| 2019-11-25 | $13.26 | $13.26 | 505,200 | — | — |
| 2019-11-22 | $12.82 | $12.82 | 833,000 | — | — |
| 2019-11-21 | $12.84 | $12.84 | 796,300 | — | — |
| 2019-11-20 | $12.82 | $12.82 | 1,065,400 | — | — |
| 2019-11-19 | $12.01 | $12.01 | 658,800 | — | — |
| 2019-11-18 | $12.21 | $12.21 | 944,300 | — | — |
| 2019-11-15 | $12.69 | $12.69 | 625,700 | — | — |
| 2019-11-14 | $12.51 | $12.51 | 1,053,600 | — | — |
| 2019-11-13 | $12.08 | $12.08 | 695,800 | — | — |
| 2019-11-12 | $12.48 | $12.48 | 703,600 | — | — |
| 2019-11-11 | $12.59 | $12.59 | 580,300 | — | — |
| 2019-11-08 | $12.59 | $12.59 | 2,179,400 | — | — |
| 2019-11-07 | $12.74 | $12.74 | 2,038,200 | — | — |
| 2019-11-06 | $12.14 | $12.14 | 2,268,200 | — | — |
| 2019-11-05 | $11.85 | $11.85 | 1,506,400 | — | — |
| 2019-11-04 | $12.05 | $12.05 | 1,072,100 | — | — |
| 2019-11-01 | $12.02 | $12.02 | 876,600 | — | — |
| 2019-10-31 | $11.31 | $11.31 | 960,500 | — | — |
| 2019-10-30 | $11.32 | $11.32 | 1,052,300 | — | — |
| 2019-10-29 | $11.38 | $11.38 | 779,800 | — | — |
| 2019-10-28 | $11.35 | $11.35 | 709,500 | — | — |
| 2019-10-25 | $11.07 | $11.07 | 1,307,900 | — | — |
| 2019-10-24 | $10.52 | $10.52 | 543,600 | — | — |
| 2019-10-23 | $10.73 | $10.73 | 543,900 | — | — |
| 2019-10-22 | $10.73 | $10.73 | 1,053,200 | — | — |
| 2019-10-21 | $10.42 | $10.42 | 616,900 | — | — |
| 2019-10-18 | $10.69 | $10.69 | 889,900 | — | — |
| 2019-10-17 | $10.95 | $10.95 | 766,300 | — | — |
| 2019-10-16 | $10.63 | $10.63 | 704,500 | — | — |
| 2019-10-15 | $10.40 | $10.40 | 782,000 | — | — |
| 2019-10-14 | $10.32 | $10.32 | 786,300 | — | — |
| 2019-10-11 | $10.11 | $10.11 | 1,629,700 | — | — |
| 2019-10-10 | $9.74 | $9.74 | 2,713,700 | — | — |
| 2019-10-09 | $9.41 | $9.41 | 1,086,200 | — | — |
| 2019-10-08 | $9.32 | $9.32 | 531,100 | — | — |
| 2019-10-07 | $9.49 | $9.49 | 1,175,100 | — | — |
| 2019-10-04 | $9.27 | $9.27 | 733,700 | — | — |
| 2019-10-03 | $9.19 | $9.19 | 1,003,600 | — | — |
| 2019-10-02 | $9.24 | $9.24 | 1,316,700 | — | — |
| 2019-10-01 | $9.32 | $9.32 | 1,445,800 | — | — |
| 2019-09-30 | $8.98 | $8.98 | 1,389,800 | — | — |
| 2019-09-27 | $8.83 | $8.83 | 1,102,100 | — | — |
| 2019-09-26 | $8.91 | $8.91 | 1,448,700 | — | — |
| 2019-09-25 | $9.00 | $9.00 | 1,286,700 | — | — |
| 2019-09-24 | $8.76 | $8.76 | 1,892,300 | — | — |
| 2019-09-23 | $9.18 | $9.18 | 1,897,700 | — | — |
| 2019-09-20 | $9.46 | $9.46 | 9,748,800 | — | — |
| 2019-09-19 | $9.80 | $9.80 | 1,707,200 | — | — |
| 2019-09-18 | $10.00 | $10.00 | 1,892,100 | — | — |
| 2019-09-17 | $10.67 | $10.67 | 1,977,700 | — | — |
| 2019-09-16 | $11.02 | $11.02 | 3,243,600 | — | — |
| 2019-09-13 | $10.94 | $10.94 | 7,248,900 | — | — |
| 2019-09-12 | $10.00 | $10.00 | 2,263,600 | — | — |
| 2019-09-11 | $9.72 | $9.72 | 1,252,300 | — | — |
| 2019-09-10 | $9.28 | $9.28 | 1,635,600 | — | — |
| 2019-09-09 | $8.94 | $8.94 | 1,695,500 | — | — |
| 2019-09-06 | $9.52 | $9.52 | 856,000 | — | — |
| 2019-09-05 | $9.51 | $9.51 | 1,019,100 | — | — |
| 2019-09-04 | $8.97 | $8.97 | 935,000 | — | — |
| 2019-09-03 | $8.85 | $8.85 | 1,851,100 | — | — |
| 2019-08-30 | $8.91 | $8.91 | 1,180,200 | — | — |
| 2019-08-29 | $9.11 | $9.11 | 1,027,500 | — | — |
| 2019-08-28 | $8.92 | $8.92 | 1,651,100 | — | — |
| 2019-08-27 | $8.91 | $8.91 | 1,701,600 | — | — |
| 2019-08-26 | $8.64 | $8.64 | 1,440,200 | — | — |
| 2019-08-23 | $8.28 | $8.28 | 1,382,500 | — | — |
| 2019-08-22 | $8.88 | $8.88 | 1,099,900 | — | — |
| 2019-08-21 | $9.05 | $9.05 | 1,114,400 | — | — |
| 2019-08-20 | $8.90 | $8.90 | 1,294,500 | — | — |
| 2019-08-19 | $8.85 | $8.85 | 1,364,700 | — | — |
| 2019-08-16 | $9.00 | $9.00 | 1,387,500 | — | — |
| 2019-08-15 | $9.03 | $9.03 | 1,626,500 | — | — |
| 2019-08-14 | $9.04 | $9.04 | 3,043,900 | — | — |
| 2019-08-13 | $9.51 | $9.51 | 2,553,900 | — | — |
| 2019-08-12 | $9.25 | $9.25 | 2,380,600 | — | — |
| 2019-08-09 | $9.03 | $9.03 | 7,192,000 | — | — |
| 2019-08-08 | $9.20 | $9.20 | 7,497,200 | — | — |
| 2019-08-07 | $9.88 | $9.88 | 5,546,700 | — | — |
| 2019-08-06 | $10.40 | $10.40 | 7,194,100 | — | — |
| 2019-08-05 | $11.82 | $11.82 | 15,115,400 | — | — |
| 2019-08-02 | $18.04 | $18.04 | 2,129,200 | — | — |
| 2019-08-01 | $18.87 | $18.87 | 1,839,600 | — | — |
| 2019-07-31 | $19.00 | $19.00 | 1,629,200 | — | — |
| 2019-07-30 | $19.33 | $19.33 | 767,600 | — | — |
| 2019-07-29 | $19.32 | $19.32 | 660,200 | — | — |
| 2019-07-26 | $20.01 | $20.01 | 350,400 | — | — |
| 2019-07-25 | $20.09 | $20.09 | 489,200 | — | — |
| 2019-07-24 | $20.52 | $20.52 | 1,349,500 | — | — |
| 2019-07-23 | $20.59 | $20.59 | 400,900 | — | — |
| 2019-07-22 | $20.57 | $20.57 | 821,900 | — | — |
| 2019-07-19 | $20.01 | $20.01 | 799,300 | — | — |
| 2019-07-18 | $20.15 | $20.15 | 902,300 | — | — |
| 2019-07-17 | $20.38 | $20.38 | 884,200 | — | — |
| 2019-07-16 | $20.80 | $20.80 | 499,000 | — | — |
| 2019-07-15 | $21.49 | $21.49 | 456,900 | — | — |
| 2019-07-12 | $21.68 | $21.68 | 426,000 | — | — |
| 2019-07-11 | $21.13 | $21.13 | 292,500 | — | — |
| 2019-07-10 | $21.19 | $21.19 | 298,300 | — | — |
| 2019-07-09 | $21.06 | $21.06 | 657,100 | — | — |
| 2019-07-08 | $21.01 | $21.01 | 471,400 | — | — |
| 2019-07-05 | $21.30 | $21.30 | 537,400 | — | — |
| 2019-07-03 | $21.16 | $21.16 | 953,500 | — | — |
| 2019-07-02 | $21.08 | $21.08 | 2,235,100 | — | — |
| 2019-07-01 | $19.86 | $19.86 | 616,400 | — | — |
| 2019-06-28 | $19.72 | $19.72 | 1,113,000 | — | — |
| 2019-06-27 | $19.83 | $19.83 | 570,000 | — | — |
| 2019-06-26 | $19.67 | $19.67 | 761,400 | — | — |
| 2019-06-25 | $19.42 | $19.42 | 1,222,600 | — | — |
| 2019-06-24 | $20.95 | $20.95 | 591,300 | — | — |
| 2019-06-21 | $21.44 | $21.44 | 1,076,100 | — | — |
| 2019-06-20 | $21.68 | $21.68 | 474,800 | — | — |
| 2019-06-19 | $21.73 | $21.73 | 544,000 | — | — |
| 2019-06-18 | $21.68 | $21.68 | 594,700 | — | — |
| 2019-06-17 | $21.42 | $21.42 | 503,900 | — | — |
| 2019-06-14 | $21.16 | $21.16 | 587,900 | — | — |
| 2019-06-13 | $21.46 | $21.46 | 639,500 | — | — |
| 2019-06-12 | $20.84 | $20.84 | 710,600 | — | — |
| 2019-06-11 | $21.25 | $21.25 | 1,212,600 | — | — |
| 2019-06-10 | $20.63 | $20.63 | 441,000 | — | — |
| 2019-06-07 | $20.60 | $20.60 | 976,200 | — | — |
| 2019-06-06 | $20.04 | $20.04 | 948,700 | — | — |
| 2019-06-05 | $20.51 | $20.51 | 681,400 | — | — |
| 2019-06-04 | $21.09 | $21.09 | 1,295,700 | — | — |
| 2019-06-03 | $20.43 | $20.43 | 2,331,000 | — | — |
| 2019-05-31 | $21.17 | $21.17 | 748,700 | — | — |
| 2019-05-30 | $21.06 | $21.06 | 489,200 | — | — |
| 2019-05-29 | $21.11 | $21.11 | 610,600 | — | — |
| 2019-05-28 | $21.45 | $21.45 | 592,700 | — | — |
| 2019-05-24 | $21.70 | $21.70 | 474,800 | — | — |
| 2019-05-23 | $21.38 | $21.38 | 475,500 | — | — |
| 2019-05-22 | $21.73 | $21.73 | 629,500 | — | — |
| 2019-05-21 | $21.89 | $21.89 | 677,900 | — | — |
| 2019-05-20 | $22.00 | $22.00 | 907,000 | — | — |
| 2019-05-17 | $22.74 | $22.74 | 1,325,700 | — | — |
| 2019-05-16 | $23.00 | $23.00 | 852,800 | — | — |
| 2019-05-15 | $22.75 | $22.75 | 998,200 | — | — |
| 2019-05-14 | $22.64 | $22.64 | 923,600 | — | — |
| 2019-05-13 | $21.90 | $21.90 | 1,108,700 | — | — |
| 2019-05-10 | $22.08 | $22.08 | 2,213,500 | — | — |
| 2019-05-09 | $20.82 | $20.82 | 940,300 | — | — |
| 2019-05-08 | $21.18 | $21.18 | 498,900 | — | — |
| 2019-05-07 | $21.27 | $21.27 | 682,700 | — | — |
| 2019-05-06 | $21.23 | $21.23 | 1,319,600 | — | — |
| 2019-05-03 | $21.40 | $21.40 | 1,894,000 | — | — |
| 2019-05-02 | $20.40 | $20.40 | 1,232,500 | — | — |
| 2019-05-01 | $20.38 | $20.38 | 880,300 | — | — |
| 2019-04-30 | $20.81 | $20.81 | 968,900 | — | — |
| 2019-04-29 | $20.91 | $20.91 | 1,121,800 | — | — |
| 2019-04-26 | $20.90 | $20.90 | 798,800 | — | — |
| 2019-04-25 | $20.76 | $20.76 | 1,099,300 | — | — |
| 2019-04-24 | $20.80 | $20.80 | 1,446,500 | — | — |
| 2019-04-23 | $20.43 | $20.43 | 851,100 | — | — |
| 2019-04-22 | $20.70 | $20.70 | 1,206,300 | — | — |
| 2019-04-18 | $20.70 | $20.70 | 1,493,200 | — | — |
| 2019-04-17 | $21.57 | $21.57 | 3,637,500 | — | — |
| 2019-04-16 | $20.27 | $20.27 | 1,971,600 | — | — |
| 2019-04-15 | $21.67 | $21.67 | 1,164,200 | — | — |
| 2019-04-12 | $21.53 | $21.53 | 1,836,800 | — | — |
| 2019-04-11 | $21.72 | $21.72 | 1,168,100 | — | — |
| 2019-04-10 | $23.00 | $23.00 | 573,100 | — | — |
| 2019-04-09 | $22.79 | $22.79 | 593,900 | — | — |
| 2019-04-08 | $22.77 | $22.77 | 678,300 | — | — |
| 2019-04-05 | $23.00 | $23.00 | 1,358,600 | — | — |
| 2019-04-04 | $22.87 | $22.87 | 845,600 | — | — |
| 2019-04-03 | $22.98 | $22.98 | 577,200 | — | — |
| 2019-04-02 | $23.16 | $23.16 | 1,207,300 | — | — |
| 2019-04-01 | $23.06 | $23.06 | 575,200 | — | — |
| 2019-03-29 | $22.80 | $22.80 | 615,100 | — | — |
| 2019-03-28 | $22.74 | $22.74 | 445,100 | — | — |
| 2019-03-27 | $22.77 | $22.77 | 1,065,800 | — | — |
| 2019-03-26 | $22.53 | $22.53 | 564,200 | — | — |
| 2019-03-25 | $22.03 | $22.03 | 751,600 | — | — |
| 2019-03-22 | $21.80 | $21.80 | 1,732,700 | — | — |
| 2019-03-21 | $23.30 | $23.30 | 2,590,300 | — | — |
| 2019-03-20 | $23.23 | $23.23 | 1,230,800 | — | — |
| 2019-03-19 | $22.99 | $22.99 | 526,400 | — | — |
| 2019-03-18 | $22.87 | $22.87 | 788,800 | — | — |
| 2019-03-15 | $22.72 | $22.72 | 1,609,100 | — | — |
| 2019-03-14 | $22.87 | $22.87 | 932,900 | — | — |
| 2019-03-13 | $22.34 | $22.34 | 1,084,200 | — | — |
| 2019-03-12 | $23.15 | $23.15 | 1,400,900 | — | — |
| 2019-03-11 | $22.92 | $22.92 | 1,192,100 | — | — |
| 2019-03-08 | $22.75 | $22.75 | 1,106,100 | — | — |
| 2019-03-07 | $22.46 | $22.46 | 900,700 | — | — |
| 2019-03-06 | $23.21 | $23.21 | 1,004,200 | — | — |
| 2019-03-05 | $23.09 | $23.09 | 2,031,800 | — | — |
| 2019-03-04 | $23.96 | $23.96 | 1,496,600 | — | — |
| 2019-03-01 | $24.02 | $24.02 | 2,232,300 | — | — |
| 2019-02-28 | $23.54 | $23.54 | 3,792,100 | — | — |
| 2019-02-27 | $24.70 | $24.70 | 674,000 | — | — |
| 2019-02-26 | $24.83 | $24.83 | 735,300 | — | — |
| 2019-02-25 | $25.01 | $25.01 | 707,800 | — | — |
| 2019-02-22 | $25.16 | $25.16 | 730,400 | — | — |
| 2019-02-21 | $24.85 | $24.85 | 421,900 | — | — |
| 2019-02-20 | $25.08 | $25.08 | 799,300 | — | — |
| 2019-02-19 | $24.99 | $24.99 | 897,400 | — | — |
| 2019-02-15 | $25.34 | $25.34 | 1,066,100 | — | — |
| 2019-02-14 | $25.76 | $25.76 | 658,200 | — | — |
| 2019-02-13 | $25.75 | $25.75 | 810,800 | — | — |
| 2019-02-12 | $26.45 | $26.45 | 669,100 | — | — |
| 2019-02-11 | $25.86 | $25.86 | 695,400 | — | — |
| 2019-02-08 | $26.00 | $26.00 | 843,400 | — | — |
| 2019-02-07 | $26.34 | $26.34 | 701,400 | — | — |
| 2019-02-06 | $26.58 | $26.58 | 699,200 | — | — |
| 2019-02-05 | $26.82 | $26.82 | 2,479,100 | — | — |
| 2019-02-04 | $27.35 | $27.35 | 934,400 | — | — |
| 2019-02-01 | $27.37 | $27.37 | 1,198,900 | — | — |
| 2019-01-31 | $27.31 | $27.31 | 853,300 | — | — |
| 2019-01-30 | $26.99 | $26.99 | 2,044,300 | — | — |
| 2019-01-29 | $26.02 | $26.02 | 528,500 | — | — |
| 2019-01-28 | $26.18 | $26.18 | 782,900 | — | — |
| 2019-01-25 | $25.89 | $25.89 | 618,300 | — | — |
| 2019-01-24 | $25.34 | $25.34 | 284,500 | — | — |
| 2019-01-23 | $25.23 | $25.23 | 1,023,900 | — | — |
| 2019-01-22 | $25.18 | $25.18 | 1,149,000 | — | — |
| 2019-01-18 | $24.98 | $24.98 | 970,900 | — | — |
| 2019-01-17 | $24.71 | $24.71 | 2,961,100 | — | — |
| 2019-01-16 | $23.16 | $23.16 | 722,800 | — | — |
| 2019-01-15 | $23.40 | $23.40 | 490,200 | — | — |
| 2019-01-14 | $22.55 | $22.55 | 519,200 | — | — |
| 2019-01-11 | $23.07 | $23.07 | 651,300 | — | — |
| 2019-01-10 | $23.02 | $23.02 | 302,400 | — | — |
| 2019-01-09 | $23.26 | $23.26 | 532,700 | — | — |
| 2019-01-08 | $22.82 | $22.82 | 551,300 | — | — |
| 2019-01-07 | $22.33 | $22.33 | 704,100 | — | — |
| 2019-01-04 | $22.25 | $22.25 | 389,100 | — | — |
| 2019-01-03 | $21.42 | $21.42 | 545,300 | — | — |
| 2019-01-02 | $22.04 | $22.04 | 588,300 | — | — |