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
- 2018-07-19 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 | $16.47 | $16.47 | 22,000 | — | — |
| 2019-12-30 | $16.60 | $16.60 | 40,900 | — | — |
| 2019-12-27 | $16.70 | $16.70 | 9,100 | — | — |
| 2019-12-26 | $16.54 | $16.54 | 3,500 | — | — |
| 2019-12-24 | $16.88 | $16.88 | 1,000 | — | — |
| 2019-12-23 | $16.63 | $16.63 | 11,400 | — | — |
| 2019-12-20 | $16.70 | $16.70 | 49,000 | — | — |
| 2019-12-19 | $16.62 | $16.62 | 71,400 | — | — |
| 2019-12-18 | $16.61 | $16.61 | 12,200 | — | — |
| 2019-12-17 | $16.62 | $16.62 | 13,800 | — | — |
| 2019-12-16 | $16.70 | $16.70 | 18,900 | — | — |
| 2019-12-13 | $16.87 | $16.87 | 18,000 | — | — |
| 2019-12-12 | $16.87 | $16.87 | 12,800 | — | — |
| 2019-12-11 | $16.79 | $16.79 | 9,800 | — | — |
| 2019-12-10 | $17.07 | $17.07 | 5,200 | — | — |
| 2019-12-09 | $16.83 | $16.83 | 5,600 | — | — |
| 2019-12-06 | $16.91 | $16.91 | 24,700 | — | — |
| 2019-12-05 | $16.71 | $16.71 | 3,800 | — | — |
| 2019-12-04 | $16.60 | $16.60 | 8,500 | — | — |
| 2019-12-03 | $16.60 | $16.60 | 7,200 | — | — |
| 2019-12-02 | $16.70 | $16.70 | 13,900 | — | — |
| 2019-11-29 | $16.99 | $16.99 | 4,100 | — | — |
| 2019-11-27 | $16.89 | $16.89 | 4,200 | — | — |
| 2019-11-26 | $16.66 | $16.66 | 17,100 | — | — |
| 2019-11-25 | $17.01 | $17.01 | 12,200 | — | — |
| 2019-11-22 | $16.81 | $16.81 | 4,900 | — | — |
| 2019-11-21 | $16.90 | $16.90 | 12,500 | — | — |
| 2019-11-20 | $17.13 | $17.13 | 15,300 | — | — |
| 2019-11-19 | $17.30 | $17.30 | 24,000 | — | — |
| 2019-11-18 | $17.50 | $17.50 | 36,600 | — | — |
| 2019-11-15 | $16.60 | $16.60 | 22,500 | — | — |
| 2019-11-14 | $16.57 | $16.57 | 20,400 | — | — |
| 2019-11-13 | $16.20 | $16.20 | 29,800 | — | — |
| 2019-11-12 | $16.23 | $16.23 | 25,200 | — | — |
| 2019-11-11 | $16.28 | $16.28 | 20,300 | — | — |
| 2019-11-08 | $15.86 | $15.86 | 17,100 | — | — |
| 2019-11-07 | $15.90 | $15.90 | 15,700 | — | — |
| 2019-11-06 | $15.23 | $15.23 | 24,600 | — | — |
| 2019-11-05 | $15.49 | $15.49 | 45,700 | — | — |
| 2019-11-04 | $15.29 | $15.29 | 28,800 | — | — |
| 2019-11-01 | $15.07 | $15.07 | 14,800 | — | — |
| 2019-10-31 | $15.05 | $15.05 | 16,800 | — | — |
| 2019-10-30 | $15.25 | $15.25 | 13,800 | — | — |
| 2019-10-29 | $15.13 | $15.13 | 17,100 | — | — |
| 2019-10-28 | $15.19 | $15.19 | 23,400 | — | — |
| 2019-10-25 | $15.08 | $15.08 | 13,100 | — | — |
| 2019-10-24 | $15.40 | $15.40 | 5,700 | — | — |
| 2019-10-23 | $15.73 | $15.73 | 3,900 | — | — |
| 2019-10-22 | $15.80 | $15.80 | 16,700 | — | — |
| 2019-10-21 | $16.00 | $16.00 | 20,900 | — | — |
| 2019-10-18 | $15.90 | $15.90 | 10,400 | — | — |
| 2019-10-17 | $15.96 | $15.96 | 33,000 | — | — |
| 2019-10-16 | $16.00 | $16.00 | 27,100 | — | — |
| 2019-10-15 | $16.13 | $16.13 | 34,200 | — | — |
| 2019-10-14 | $16.00 | $16.00 | 15,900 | — | — |
| 2019-10-11 | $15.78 | $15.78 | 12,400 | — | — |
| 2019-10-10 | $15.57 | $15.57 | 6,300 | — | — |
| 2019-10-09 | $15.30 | $15.30 | 14,400 | — | — |
| 2019-10-08 | $15.10 | $15.10 | 8,400 | — | — |
| 2019-10-07 | $15.10 | $15.10 | 4,000 | — | — |
| 2019-10-04 | $15.17 | $15.17 | 5,800 | — | — |
| 2019-10-03 | $15.17 | $15.17 | 8,900 | — | — |
| 2019-10-02 | $15.02 | $15.02 | 14,300 | — | — |
| 2019-10-01 | $14.89 | $14.89 | 17,400 | — | — |
| 2019-09-30 | $15.11 | $15.11 | 14,000 | — | — |
| 2019-09-27 | $15.34 | $15.34 | 15,200 | — | — |
| 2019-09-26 | $15.06 | $15.06 | 26,500 | — | — |
| 2019-09-25 | $15.90 | $15.90 | 28,000 | — | — |
| 2019-09-24 | $15.48 | $15.48 | 16,200 | — | — |
| 2019-09-23 | $15.94 | $15.94 | 24,100 | — | — |
| 2019-09-20 | $15.70 | $15.70 | 193,300 | — | — |
| 2019-09-19 | $15.98 | $15.98 | 39,600 | — | — |
| 2019-09-18 | $15.80 | $15.80 | 38,600 | — | — |
| 2019-09-17 | $16.02 | $16.02 | 59,500 | — | — |
| 2019-09-16 | $15.96 | $15.96 | 50,000 | — | — |
| 2019-09-13 | $16.00 | $16.00 | 50,200 | — | — |
| 2019-09-12 | $16.06 | $16.06 | 52,000 | — | — |
| 2019-09-11 | $14.71 | $14.71 | 39,700 | — | — |
| 2019-09-10 | $14.67 | $14.67 | 29,600 | — | — |
| 2019-09-09 | $14.70 | $14.70 | 56,400 | — | — |
| 2019-09-06 | $14.67 | $14.67 | 23,100 | — | — |
| 2019-09-05 | $14.70 | $14.70 | 19,100 | — | — |
| 2019-09-04 | $14.64 | $14.64 | 13,200 | — | — |
| 2019-09-03 | $14.50 | $14.50 | 37,400 | — | — |
| 2019-08-30 | $14.77 | $14.77 | 10,700 | — | — |
| 2019-08-29 | $14.65 | $14.65 | 19,400 | — | — |
| 2019-08-28 | $14.69 | $14.69 | 36,400 | — | — |
| 2019-08-27 | $14.73 | $14.73 | 17,400 | — | — |
| 2019-08-26 | $14.80 | $14.80 | 28,300 | — | — |
| 2019-08-23 | $14.83 | $14.83 | 15,200 | — | — |
| 2019-08-22 | $15.00 | $15.00 | 141,100 | — | — |
| 2019-08-21 | $14.67 | $14.67 | 6,400 | — | — |
| 2019-08-20 | $14.76 | $14.76 | 11,400 | — | — |
| 2019-08-19 | $14.81 | $14.81 | 13,900 | — | — |
| 2019-08-16 | $14.90 | $14.90 | 13,900 | — | — |
| 2019-08-15 | $14.64 | $14.64 | 7,000 | — | — |
| 2019-08-14 | $14.71 | $14.71 | 11,600 | — | — |
| 2019-08-13 | $14.98 | $14.98 | 16,600 | — | — |
| 2019-08-12 | $15.04 | $15.04 | 8,900 | — | — |
| 2019-08-09 | $15.20 | $15.20 | 13,100 | — | — |
| 2019-08-08 | $14.85 | $14.85 | 41,100 | — | — |
| 2019-08-07 | $14.90 | $14.90 | 9,500 | — | — |
| 2019-08-06 | $15.15 | $15.15 | 15,300 | — | — |
| 2019-08-05 | $15.17 | $15.17 | 9,900 | — | — |
| 2019-08-02 | $15.60 | $15.60 | 5,300 | — | — |
| 2019-08-01 | $15.61 | $15.61 | 9,800 | — | — |
| 2019-07-31 | $15.89 | $15.89 | 16,300 | — | — |
| 2019-07-30 | $15.99 | $15.99 | 23,700 | — | — |
| 2019-07-29 | $15.99 | $15.99 | 6,300 | — | — |
| 2019-07-26 | $15.87 | $15.87 | 19,200 | — | — |
| 2019-07-25 | $15.35 | $15.35 | 5,800 | — | — |
| 2019-07-24 | $15.35 | $15.35 | 8,800 | — | — |
| 2019-07-23 | $15.21 | $15.21 | 8,700 | — | — |
| 2019-07-22 | $15.35 | $15.35 | 15,700 | — | — |
| 2019-07-19 | $15.11 | $15.11 | 68,200 | — | — |
| 2019-07-18 | $15.00 | $15.00 | 13,700 | — | — |
| 2019-07-17 | $15.03 | $15.03 | 33,700 | — | — |
| 2019-07-16 | $15.30 | $15.30 | 26,200 | — | — |
| 2019-07-15 | $15.14 | $15.14 | 85,300 | — | — |
| 2019-07-12 | $15.86 | $15.86 | 30,800 | — | — |
| 2019-07-11 | $15.08 | $15.08 | 16,300 | — | — |
| 2019-07-10 | $15.13 | $15.13 | 9,600 | — | — |
| 2019-07-09 | $15.26 | $15.26 | 9,900 | — | — |
| 2019-07-08 | $15.22 | $15.22 | 11,000 | — | — |
| 2019-07-05 | $15.35 | $15.35 | 9,100 | — | — |
| 2019-07-03 | $15.35 | $15.35 | 13,700 | — | — |
| 2019-07-02 | $15.02 | $15.02 | 31,300 | — | — |
| 2019-07-01 | $15.17 | $15.17 | 47,200 | — | — |
| 2019-06-28 | $15.47 | $15.47 | 265,300 | — | — |
| 2019-06-27 | $15.28 | $15.28 | 23,100 | — | — |
| 2019-06-26 | $15.35 | $15.35 | 4,800 | — | — |
| 2019-06-25 | $15.27 | $15.27 | 9,300 | — | — |
| 2019-06-24 | $15.31 | $15.31 | 7,300 | — | — |
| 2019-06-21 | $15.40 | $15.40 | 21,600 | — | — |
| 2019-06-20 | $15.89 | $15.89 | 6,800 | — | — |
| 2019-06-19 | $15.87 | $15.87 | 11,600 | — | — |
| 2019-06-18 | $15.37 | $15.37 | 11,700 | — | — |
| 2019-06-17 | $15.60 | $15.60 | 12,200 | — | — |
| 2019-06-14 | $15.54 | $15.54 | 9,400 | — | — |
| 2019-06-13 | $15.89 | $15.89 | 19,800 | — | — |
| 2019-06-12 | $16.55 | $16.55 | 11,800 | — | — |
| 2019-06-11 | $16.99 | $16.99 | 12,900 | — | — |
| 2019-06-10 | $16.60 | $16.60 | 9,700 | — | — |
| 2019-06-07 | $16.13 | $16.13 | 7,100 | — | — |
| 2019-06-06 | $16.14 | $16.14 | 5,600 | — | — |
| 2019-06-05 | $16.09 | $16.09 | 13,000 | — | — |
| 2019-06-04 | $16.59 | $16.59 | 9,500 | — | — |
| 2019-06-03 | $16.58 | $16.58 | 16,300 | — | — |
| 2019-05-31 | $16.06 | $16.06 | 10,500 | — | — |
| 2019-05-30 | $16.09 | $16.09 | 15,400 | — | — |
| 2019-05-29 | $16.05 | $16.05 | 7,400 | — | — |
| 2019-05-28 | $16.02 | $16.02 | 4,600 | — | — |
| 2019-05-24 | $16.00 | $16.00 | 21,300 | — | — |
| 2019-05-23 | $15.66 | $15.66 | 9,400 | — | — |
| 2019-05-22 | $15.84 | $15.84 | 6,600 | — | — |
| 2019-05-21 | $16.39 | $16.39 | 10,000 | — | — |
| 2019-05-20 | $16.45 | $16.45 | 6,000 | — | — |
| 2019-05-17 | $16.57 | $16.57 | 9,700 | — | — |
| 2019-05-16 | $16.83 | $16.83 | 5,400 | — | — |
| 2019-05-15 | $16.87 | $16.87 | 22,300 | — | — |
| 2019-05-14 | $16.97 | $16.97 | 7,000 | — | — |
| 2019-05-13 | $16.62 | $16.62 | 8,900 | — | — |
| 2019-05-10 | $16.98 | $16.98 | 7,300 | — | — |
| 2019-05-09 | $16.94 | $16.94 | 7,200 | — | — |
| 2019-05-08 | $16.60 | $16.60 | 4,600 | — | — |
| 2019-05-07 | $16.73 | $16.73 | 28,200 | — | — |
| 2019-05-06 | $16.70 | $16.70 | 54,900 | — | — |
| 2019-05-03 | $16.49 | $16.49 | 4,200 | — | — |
| 2019-05-02 | $16.36 | $16.36 | 2,200 | — | — |
| 2019-05-01 | $16.13 | $16.13 | 5,400 | — | — |
| 2019-04-30 | $15.95 | $15.95 | 8,700 | — | — |
| 2019-04-29 | $16.50 | $16.50 | 4,100 | — | — |
| 2019-04-26 | $16.28 | $16.28 | 3,500 | — | — |
| 2019-04-25 | $16.26 | $16.26 | 25,100 | — | — |
| 2019-04-24 | $15.76 | $15.76 | 2,200 | — | — |
| 2019-04-23 | $15.95 | $15.95 | 15,600 | — | — |
| 2019-04-22 | $15.92 | $15.92 | 2,600 | — | — |
| 2019-04-18 | $16.19 | $16.19 | 4,400 | — | — |
| 2019-04-17 | $16.10 | $16.10 | 4,600 | — | — |
| 2019-04-16 | $16.01 | $16.01 | 3,800 | — | — |
| 2019-04-15 | $16.10 | $16.10 | 3,300 | — | — |
| 2019-04-12 | $16.39 | $16.39 | 5,300 | — | — |
| 2019-04-11 | $16.65 | $16.65 | 1,900 | — | — |
| 2019-04-10 | $16.98 | $16.98 | 9,500 | — | — |
| 2019-04-09 | $16.77 | $16.77 | 2,400 | — | — |
| 2019-04-08 | $17.00 | $17.00 | 5,200 | — | — |
| 2019-04-05 | $17.00 | $17.00 | 6,900 | — | — |
| 2019-04-04 | $16.89 | $16.89 | 7,800 | — | — |
| 2019-04-03 | $17.00 | $17.00 | 61,200 | — | — |
| 2019-04-02 | $17.04 | $17.04 | 2,100 | — | — |
| 2019-04-01 | $17.03 | $17.03 | 8,400 | — | — |
| 2019-03-29 | $16.99 | $16.99 | 24,600 | — | — |
| 2019-03-28 | $16.27 | $16.27 | 12,000 | — | — |
| 2019-03-27 | $15.91 | $15.91 | 2,700 | — | — |
| 2019-03-26 | $16.10 | $16.10 | 5,300 | — | — |
| 2019-03-25 | $15.28 | $15.28 | 8,400 | — | — |
| 2019-03-22 | $15.41 | $15.41 | 16,800 | — | — |
| 2019-03-21 | $16.36 | $16.36 | 12,000 | — | — |
| 2019-03-20 | $16.38 | $16.38 | 6,500 | — | — |
| 2019-03-19 | $16.09 | $16.09 | 21,400 | — | — |
| 2019-03-18 | $15.50 | $15.50 | 20,100 | — | — |
| 2019-03-15 | $15.59 | $15.59 | 62,300 | — | — |
| 2019-03-14 | $15.61 | $15.61 | 19,700 | — | — |
| 2019-03-13 | $16.44 | $16.44 | 25,000 | — | — |
| 2019-03-12 | $16.70 | $16.70 | 8,600 | — | — |
| 2019-03-11 | $17.05 | $17.05 | 21,000 | — | — |
| 2019-03-08 | $16.87 | $16.87 | 10,700 | — | — |
| 2019-03-07 | $16.75 | $16.75 | 7,300 | — | — |
| 2019-03-06 | $16.99 | $16.99 | 13,200 | — | — |
| 2019-03-05 | $16.95 | $16.95 | 41,000 | — | — |
| 2019-03-04 | $16.86 | $16.86 | 16,800 | — | — |
| 2019-03-01 | $17.00 | $17.00 | 15,500 | — | — |
| 2019-02-28 | $16.35 | $16.35 | 7,100 | — | — |
| 2019-02-27 | $16.30 | $16.30 | 7,600 | — | — |
| 2019-02-26 | $16.49 | $16.49 | 16,600 | — | — |
| 2019-02-25 | $16.66 | $16.66 | 29,600 | — | — |
| 2019-02-22 | $16.75 | $16.75 | 13,100 | — | — |
| 2019-02-21 | $16.44 | $16.44 | 5,700 | — | — |
| 2019-02-20 | $16.26 | $16.26 | 7,900 | — | — |
| 2019-02-19 | $16.69 | $16.69 | 15,700 | — | — |
| 2019-02-15 | $16.23 | $16.23 | 30,400 | — | — |
| 2019-02-14 | $15.58 | $15.58 | 7,300 | — | — |
| 2019-02-13 | $15.84 | $15.84 | 24,400 | — | — |
| 2019-02-12 | $15.65 | $15.65 | 19,400 | — | — |
| 2019-02-11 | $15.48 | $15.48 | 14,500 | — | — |
| 2019-02-08 | $15.40 | $15.40 | 21,700 | — | — |
| 2019-02-07 | $15.10 | $15.10 | 1,900 | — | — |
| 2019-02-06 | $15.50 | $15.50 | 5,700 | — | — |
| 2019-02-05 | $15.50 | $15.50 | 16,400 | — | — |
| 2019-02-04 | $15.27 | $15.27 | 5,600 | — | — |
| 2019-02-01 | $15.07 | $15.07 | 3,400 | — | — |
| 2019-01-31 | $14.87 | $14.87 | 7,000 | — | — |
| 2019-01-30 | $14.83 | $14.83 | 3,900 | — | — |
| 2019-01-29 | $15.35 | $15.35 | 6,500 | — | — |
| 2019-01-28 | $15.34 | $15.34 | 7,800 | — | — |
| 2019-01-25 | $15.01 | $15.01 | 26,900 | — | — |
| 2019-01-24 | $15.21 | $15.21 | 2,800 | — | — |
| 2019-01-23 | $15.28 | $15.28 | 4,600 | — | — |
| 2019-01-22 | $14.91 | $14.91 | 4,300 | — | — |
| 2019-01-18 | $14.94 | $14.94 | 4,600 | — | — |
| 2019-01-17 | $15.22 | $15.22 | 3,600 | — | — |
| 2019-01-16 | $15.01 | $15.01 | 12,800 | — | — |
| 2019-01-15 | $15.22 | $15.22 | 3,500 | — | — |
| 2019-01-14 | $14.76 | $14.76 | 11,500 | — | — |
| 2019-01-11 | $15.13 | $15.13 | 3,200 | — | — |
| 2019-01-10 | $15.17 | $15.17 | 3,100 | — | — |
| 2019-01-09 | $15.42 | $15.42 | 4,200 | — | — |
| 2019-01-08 | $15.44 | $15.44 | 6,300 | — | — |
| 2019-01-07 | $15.49 | $15.49 | 15,900 | — | — |
| 2019-01-04 | $15.00 | $15.00 | 18,800 | — | — |
| 2019-01-03 | $14.99 | $14.99 | 40,900 | — | — |
| 2019-01-02 | $15.00 | $15.00 | 27,000 | — | — |