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
- 2017-09-20 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 | $10.64 | $10.64 | 28,500 | — | — |
| 2019-12-30 | $9.99 | $9.99 | 4,100 | — | — |
| 2019-12-27 | $9.86 | $9.86 | 13,600 | — | — |
| 2019-12-26 | $9.81 | $9.81 | 30,600 | — | — |
| 2019-12-24 | $10.15 | $10.15 | 4,600 | — | — |
| 2019-12-23 | $9.76 | $9.76 | 24,500 | — | — |
| 2019-12-20 | $9.90 | $9.90 | 46,900 | — | — |
| 2019-12-19 | $9.90 | $9.90 | 28,300 | — | — |
| 2019-12-18 | $9.68 | $9.68 | 8,700 | — | — |
| 2019-12-17 | $9.51 | $9.51 | 16,400 | — | — |
| 2019-12-16 | $9.47 | $9.47 | 15,300 | — | — |
| 2019-12-13 | $10.65 | $10.65 | 24,000 | — | — |
| 2019-12-12 | $10.70 | $10.70 | 8,900 | — | — |
| 2019-12-11 | $10.80 | $10.80 | 12,600 | — | — |
| 2019-12-10 | $10.91 | $10.91 | 16,800 | — | — |
| 2019-12-09 | $10.75 | $10.75 | 8,800 | — | — |
| 2019-12-06 | $10.84 | $10.84 | 17,000 | — | — |
| 2019-12-05 | $10.81 | $10.81 | 12,100 | — | — |
| 2019-12-04 | $10.78 | $10.78 | 10,700 | — | — |
| 2019-12-03 | $10.68 | $10.68 | 10,500 | — | — |
| 2019-12-02 | $10.58 | $10.58 | 11,700 | — | — |
| 2019-11-29 | $10.70 | $10.70 | 8,900 | — | — |
| 2019-11-27 | $10.15 | $10.15 | 11,900 | — | — |
| 2019-11-26 | $10.06 | $10.06 | 33,700 | — | — |
| 2019-11-25 | $9.99 | $9.99 | 28,400 | — | — |
| 2019-11-22 | $10.48 | $10.48 | 24,100 | — | — |
| 2019-11-21 | $10.57 | $10.57 | 16,200 | — | — |
| 2019-11-20 | $10.69 | $10.69 | 18,000 | — | — |
| 2019-11-19 | $10.81 | $10.81 | 21,700 | — | — |
| 2019-11-18 | $11.17 | $11.17 | 43,700 | — | — |
| 2019-11-15 | $13.03 | $13.03 | 7,500 | — | — |
| 2019-11-14 | $13.11 | $13.11 | 4,900 | — | — |
| 2019-11-13 | $13.77 | $13.77 | 4,500 | — | — |
| 2019-11-12 | $14.24 | $14.24 | 5,600 | — | — |
| 2019-11-11 | $14.40 | $14.40 | 5,800 | — | — |
| 2019-11-08 | $14.30 | $14.30 | 4,500 | — | — |
| 2019-11-07 | $14.04 | $14.04 | 11,000 | — | — |
| 2019-11-06 | $14.10 | $14.10 | 15,800 | — | — |
| 2019-11-05 | $15.34 | $15.34 | 11,400 | — | — |
| 2019-11-04 | $15.44 | $15.44 | 2,700 | — | — |
| 2019-11-01 | $15.44 | $15.44 | 5,200 | — | — |
| 2019-10-31 | $15.75 | $15.75 | 4,300 | — | — |
| 2019-10-30 | $15.78 | $15.78 | 1,800 | — | — |
| 2019-10-29 | $15.81 | $15.81 | 7,100 | — | — |
| 2019-10-28 | $15.52 | $15.52 | 2,400 | — | — |
| 2019-10-25 | $15.54 | $15.54 | 2,400 | — | — |
| 2019-10-24 | $15.80 | $15.80 | 3,700 | — | — |
| 2019-10-23 | $15.57 | $15.57 | 10,800 | — | — |
| 2019-10-22 | $16.10 | $16.10 | 3,600 | — | — |
| 2019-10-21 | $16.45 | $16.45 | 2,900 | — | — |
| 2019-10-18 | $16.06 | $16.06 | 6,300 | — | — |
| 2019-10-17 | $16.50 | $16.50 | 2,000 | — | — |
| 2019-10-16 | $16.20 | $16.20 | 1,200 | — | — |
| 2019-10-15 | $16.35 | $16.35 | 1,200 | — | — |
| 2019-10-14 | $16.14 | $16.14 | 1,100 | — | — |
| 2019-10-11 | $16.00 | $16.00 | 2,900 | — | — |
| 2019-10-10 | $16.05 | $16.05 | 4,600 | — | — |
| 2019-10-09 | $16.60 | $16.60 | 2,200 | — | — |
| 2019-10-08 | $16.20 | $16.20 | 3,000 | — | — |
| 2019-10-07 | $15.90 | $15.90 | 3,200 | — | — |
| 2019-10-04 | $15.95 | $15.95 | 11,600 | — | — |
| 2019-10-03 | $16.71 | $16.71 | 2,300 | — | — |
| 2019-10-02 | $16.35 | $16.35 | 12,400 | — | — |
| 2019-10-01 | $16.70 | $16.70 | 2,300 | — | — |
| 2019-09-30 | $16.98 | $16.98 | 7,300 | — | — |
| 2019-09-27 | $16.99 | $16.99 | 8,100 | — | — |
| 2019-09-26 | $17.30 | $17.30 | 8,600 | — | — |
| 2019-09-25 | $17.12 | $17.12 | 17,000 | — | — |
| 2019-09-24 | $17.66 | $17.66 | 6,200 | — | — |
| 2019-09-23 | $18.29 | $18.29 | 9,300 | — | — |
| 2019-09-20 | $18.39 | $18.39 | 26,400 | — | — |
| 2019-09-19 | $17.62 | $17.62 | 27,600 | — | — |
| 2019-09-18 | $17.33 | $17.33 | 18,900 | — | — |
| 2019-09-17 | $17.44 | $17.44 | 14,300 | — | — |
| 2019-09-16 | $17.15 | $17.15 | 7,100 | — | — |
| 2019-09-13 | $17.40 | $17.40 | 16,000 | — | — |
| 2019-09-12 | $17.30 | $17.30 | 11,900 | — | — |
| 2019-09-11 | $16.73 | $16.73 | 15,200 | — | — |
| 2019-09-10 | $17.40 | $17.40 | 6,600 | — | — |
| 2019-09-09 | $17.06 | $17.06 | 2,700 | — | — |
| 2019-09-06 | $17.00 | $17.00 | 4,500 | — | — |
| 2019-09-05 | $17.10 | $17.10 | 10,200 | — | — |
| 2019-09-04 | $16.94 | $16.94 | 6,000 | — | — |
| 2019-09-03 | $17.37 | $17.37 | 9,100 | — | — |
| 2019-08-30 | $17.99 | $17.99 | 8,100 | — | — |
| 2019-08-29 | $17.53 | $17.53 | 13,000 | — | — |
| 2019-08-28 | $17.15 | $17.15 | 3,800 | — | — |
| 2019-08-27 | $17.05 | $17.05 | 18,800 | — | — |
| 2019-08-26 | $17.50 | $17.50 | 15,300 | — | — |
| 2019-08-23 | $15.74 | $15.74 | 12,400 | — | — |
| 2019-08-22 | $16.60 | $16.60 | 5,100 | — | — |
| 2019-08-21 | $17.51 | $17.51 | 23,000 | — | — |
| 2019-08-20 | $19.24 | $19.24 | 3,600 | — | — |
| 2019-08-19 | $19.80 | $19.80 | 3,900 | — | — |
| 2019-08-16 | $19.78 | $19.78 | 3,900 | — | — |
| 2019-08-15 | $19.62 | $19.62 | 8,100 | — | — |
| 2019-08-14 | $19.75 | $19.75 | 3,300 | — | — |
| 2019-08-13 | $19.89 | $19.89 | 12,800 | — | — |
| 2019-08-12 | $19.72 | $19.72 | 1,900 | — | — |
| 2019-08-09 | $20.11 | $20.11 | 2,000 | — | — |
| 2019-08-08 | $19.80 | $19.80 | 4,600 | — | — |
| 2019-08-07 | $19.97 | $19.97 | 2,300 | — | — |
| 2019-08-06 | $20.56 | $20.56 | 1,500 | — | — |
| 2019-08-05 | $19.70 | $19.70 | 12,100 | — | — |
| 2019-08-02 | $22.08 | $22.08 | 1,600 | — | — |
| 2019-08-01 | $23.08 | $23.08 | 2,600 | — | — |
| 2019-07-31 | $22.76 | $22.76 | 10,100 | — | — |
| 2019-07-30 | $21.94 | $21.94 | 10,000 | — | — |
| 2019-07-29 | $21.15 | $21.15 | 5,700 | — | — |
| 2019-07-26 | $21.15 | $21.15 | 4,600 | — | — |
| 2019-07-25 | $21.01 | $21.01 | 2,800 | — | — |
| 2019-07-24 | $21.90 | $21.90 | 3,000 | — | — |
| 2019-07-23 | $22.02 | $22.02 | 12,400 | — | — |
| 2019-07-22 | $23.00 | $23.00 | 1,000 | — | — |
| 2019-07-19 | $22.60 | $22.60 | 3,700 | — | — |
| 2019-07-18 | $23.10 | $23.10 | 6,000 | — | — |
| 2019-07-17 | $22.87 | $22.87 | 6,800 | — | — |
| 2019-07-16 | $23.65 | $23.65 | 2,200 | — | — |
| 2019-07-15 | $23.50 | $23.50 | 7,200 | — | — |
| 2019-07-12 | $23.30 | $23.30 | 3,500 | — | — |
| 2019-07-11 | $23.22 | $23.22 | 5,700 | — | — |
| 2019-07-10 | $23.20 | $23.20 | 3,700 | — | — |
| 2019-07-09 | $22.57 | $22.57 | 7,500 | — | — |
| 2019-07-08 | $22.69 | $22.69 | 1,500 | — | — |
| 2019-07-05 | $22.84 | $22.84 | 7,800 | — | — |
| 2019-07-03 | $22.45 | $22.45 | 3,000 | — | — |
| 2019-07-02 | $22.53 | $22.53 | 10,800 | — | — |
| 2019-07-01 | $22.75 | $22.75 | 20,200 | — | — |
| 2019-06-28 | $25.00 | $25.00 | 55,600 | — | — |
| 2019-06-27 | $21.75 | $21.75 | 7,300 | — | — |
| 2019-06-26 | $20.07 | $20.07 | 6,400 | — | — |
| 2019-06-25 | $20.25 | $20.25 | 5,500 | — | — |
| 2019-06-24 | $20.37 | $20.37 | 11,700 | — | — |
| 2019-06-21 | $22.15 | $22.15 | 15,700 | — | — |
| 2019-06-20 | $22.19 | $22.19 | 14,900 | — | — |
| 2019-06-19 | $22.18 | $22.18 | 7,700 | — | — |
| 2019-06-18 | $22.49 | $22.49 | 1,300 | — | — |
| 2019-06-17 | $22.50 | $22.50 | 4,400 | — | — |
| 2019-06-14 | $21.67 | $21.67 | 2,400 | — | — |
| 2019-06-13 | $21.78 | $21.78 | 5,300 | — | — |
| 2019-06-12 | $22.23 | $22.23 | 800 | — | — |
| 2019-06-11 | $21.72 | $21.72 | 5,900 | — | — |
| 2019-06-10 | $21.48 | $21.48 | 4,200 | — | — |
| 2019-06-07 | $20.26 | $20.26 | 1,800 | — | — |
| 2019-06-06 | $20.68 | $20.68 | 5,100 | — | — |
| 2019-06-05 | $20.55 | $20.55 | 10,300 | — | — |
| 2019-06-04 | $19.88 | $19.88 | 6,400 | — | — |
| 2019-06-03 | $20.37 | $20.37 | 12,000 | — | — |
| 2019-05-31 | $21.09 | $21.09 | 4,900 | — | — |
| 2019-05-30 | $21.87 | $21.87 | 8,500 | — | — |
| 2019-05-29 | $22.57 | $22.57 | 4,200 | — | — |
| 2019-05-28 | $22.46 | $22.46 | 6,000 | — | — |
| 2019-05-24 | $23.47 | $23.47 | 7,700 | — | — |
| 2019-05-23 | $23.30 | $23.30 | 3,000 | — | — |
| 2019-05-22 | $23.80 | $23.80 | 3,800 | — | — |
| 2019-05-21 | $23.68 | $23.68 | 5,900 | — | — |
| 2019-05-20 | $23.35 | $23.35 | 2,300 | — | — |
| 2019-05-17 | $22.60 | $22.60 | 10,400 | — | — |
| 2019-05-16 | $22.45 | $22.45 | 7,600 | — | — |
| 2019-05-15 | $21.38 | $21.38 | 1,600 | — | — |
| 2019-05-14 | $21.44 | $21.44 | 2,000 | — | — |
| 2019-05-13 | $21.42 | $21.42 | 9,200 | — | — |
| 2019-05-10 | $22.25 | $22.25 | 2,000 | — | — |
| 2019-05-09 | $22.35 | $22.35 | 6,300 | — | — |
| 2019-05-08 | $21.65 | $21.65 | 4,300 | — | — |
| 2019-05-07 | $21.80 | $21.80 | 8,600 | — | — |
| 2019-05-06 | $22.20 | $22.20 | 3,200 | — | — |
| 2019-05-03 | $22.19 | $22.19 | 2,900 | — | — |
| 2019-05-02 | $21.40 | $21.40 | 6,400 | — | — |
| 2019-05-01 | $21.44 | $21.44 | 6,000 | — | — |
| 2019-04-30 | $22.50 | $22.50 | 9,600 | — | — |
| 2019-04-29 | $22.10 | $22.10 | 4,900 | — | — |
| 2019-04-26 | $21.61 | $21.61 | 6,800 | — | — |
| 2019-04-25 | $21.55 | $21.55 | 3,700 | — | — |
| 2019-04-24 | $21.45 | $21.45 | 3,900 | — | — |
| 2019-04-23 | $21.25 | $21.25 | 9,700 | — | — |
| 2019-04-22 | $20.95 | $20.95 | 2,400 | — | — |
| 2019-04-18 | $20.88 | $20.88 | 9,300 | — | — |
| 2019-04-17 | $22.00 | $22.00 | 7,100 | — | — |
| 2019-04-16 | $23.04 | $23.04 | 4,500 | — | — |
| 2019-04-15 | $22.94 | $22.94 | 3,400 | — | — |
| 2019-04-12 | $23.67 | $23.67 | 3,700 | — | — |
| 2019-04-11 | $23.34 | $23.34 | 2,400 | — | — |
| 2019-04-10 | $23.32 | $23.32 | 1,700 | — | — |
| 2019-04-09 | $23.12 | $23.12 | 12,400 | — | — |
| 2019-04-08 | $22.11 | $22.11 | 4,400 | — | — |
| 2019-04-05 | $21.84 | $21.84 | 1,300 | — | — |
| 2019-04-04 | $21.84 | $21.84 | 6,900 | — | — |
| 2019-04-03 | $22.55 | $22.55 | 4,300 | — | — |
| 2019-04-02 | $22.36 | $22.36 | 2,500 | — | — |
| 2019-04-01 | $21.86 | $21.86 | 2,600 | — | — |
| 2019-03-29 | $21.91 | $21.91 | 11,600 | — | — |
| 2019-03-28 | $20.96 | $20.96 | 4,300 | — | — |
| 2019-03-27 | $20.60 | $20.60 | 1,800 | — | — |
| 2019-03-26 | $20.97 | $20.97 | 1,300 | — | — |
| 2019-03-25 | $20.76 | $20.76 | 2,600 | — | — |
| 2019-03-22 | $20.43 | $20.43 | 5,600 | — | — |
| 2019-03-21 | $20.66 | $20.66 | 10,800 | — | — |
| 2019-03-20 | $19.88 | $19.88 | 17,600 | — | — |
| 2019-03-19 | $20.13 | $20.13 | 11,600 | — | — |
| 2019-03-18 | $20.20 | $20.20 | 4,400 | — | — |
| 2019-03-15 | $20.07 | $20.07 | 42,500 | — | — |
| 2019-03-14 | $19.33 | $19.33 | 6,600 | — | — |
| 2019-03-13 | $19.70 | $19.70 | 8,200 | — | — |
| 2019-03-12 | $20.49 | $20.49 | 8,700 | — | — |
| 2019-03-11 | $20.48 | $20.48 | 8,200 | — | — |
| 2019-03-08 | $19.44 | $19.44 | 11,700 | — | — |
| 2019-03-07 | $18.38 | $18.38 | 28,800 | — | — |
| 2019-03-06 | $19.05 | $19.05 | 30,500 | — | — |
| 2019-03-05 | $20.65 | $20.65 | 24,400 | — | — |
| 2019-03-04 | $21.74 | $21.74 | 8,000 | — | — |
| 2019-03-01 | $22.01 | $22.01 | 11,800 | — | — |
| 2019-02-28 | $22.30 | $22.30 | 9,300 | — | — |
| 2019-02-27 | $22.91 | $22.91 | 10,800 | — | — |
| 2019-02-26 | $23.31 | $23.31 | 6,600 | — | — |
| 2019-02-25 | $24.05 | $24.05 | 8,000 | — | — |
| 2019-02-22 | $23.75 | $23.75 | 2,900 | — | — |
| 2019-02-21 | $23.59 | $23.59 | 8,500 | — | — |
| 2019-02-20 | $23.62 | $23.62 | 4,700 | — | — |
| 2019-02-19 | $24.25 | $24.25 | 14,000 | — | — |
| 2019-02-15 | $23.76 | $23.76 | 11,000 | — | — |
| 2019-02-14 | $22.51 | $22.51 | 13,300 | — | — |
| 2019-02-13 | $22.39 | $22.39 | 2,000 | — | — |
| 2019-02-12 | $22.35 | $22.35 | 2,400 | — | — |
| 2019-02-11 | $21.81 | $21.81 | 1,300 | — | — |
| 2019-02-08 | $21.75 | $21.75 | 2,300 | — | — |
| 2019-02-07 | $21.61 | $21.61 | 9,800 | — | — |
| 2019-02-06 | $22.00 | $22.00 | 1,800 | — | — |
| 2019-02-05 | $22.20 | $22.20 | 5,400 | — | — |
| 2019-02-04 | $22.00 | $22.00 | 1,300 | — | — |
| 2019-02-01 | $22.13 | $22.13 | 6,500 | — | — |
| 2019-01-31 | $22.22 | $22.22 | 3,500 | — | — |
| 2019-01-30 | $22.15 | $22.15 | 5,500 | — | — |
| 2019-01-29 | $21.99 | $21.99 | 6,000 | — | — |
| 2019-01-28 | $21.87 | $21.87 | 3,200 | — | — |
| 2019-01-25 | $22.46 | $22.46 | 3,500 | — | — |
| 2019-01-24 | $22.71 | $22.71 | 3,800 | — | — |
| 2019-01-23 | $22.97 | $22.97 | 15,100 | — | — |
| 2019-01-22 | $23.73 | $23.73 | 13,700 | — | — |
| 2019-01-18 | $22.73 | $22.73 | 6,500 | — | — |
| 2019-01-17 | $23.21 | $23.21 | 4,700 | — | — |
| 2019-01-16 | $22.26 | $22.26 | 4,700 | — | — |
| 2019-01-15 | $23.23 | $23.23 | 12,600 | — | — |
| 2019-01-14 | $22.97 | $22.97 | 4,400 | — | — |
| 2019-01-11 | $23.08 | $23.08 | 2,100 | — | — |
| 2019-01-10 | $22.65 | $22.65 | 18,000 | — | — |
| 2019-01-09 | $24.44 | $24.44 | 6,200 | — | — |
| 2019-01-08 | $22.95 | $22.95 | 10,000 | — | — |
| 2019-01-07 | $22.70 | $22.70 | 7,800 | — | — |
| 2019-01-04 | $22.63 | $22.63 | 17,500 | — | — |
| 2019-01-03 | $21.76 | $21.76 | 16,900 | — | — |
| 2019-01-02 | $22.86 | $22.86 | 14,400 | — | — |