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
- 1999-01-27 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 | $13.48 | $44.74 | 20,300 | — | — |
| 2019-12-30 | $13.40 | $44.47 | 26,400 | — | — |
| 2019-12-27 | $13.35 | $44.31 | 11,700 | — | — |
| 2019-12-26 | $13.48 | $44.74 | 22,500 | — | — |
| 2019-12-24 | $13.44 | $44.61 | 8,300 | — | — |
| 2019-12-23 | $13.51 | $44.84 | 7,600 | — | — |
| 2019-12-20 | $13.40 | $44.47 | 33,100 | — | — |
| 2019-12-19 | $13.51 | $44.84 | 34,700 | — | — |
| 2019-12-18 | $13.52 | $44.87 | 21,700 | — | — |
| 2019-12-17 | $13.44 | $44.61 | 35,700 | — | — |
| 2019-12-16 | $13.35 | $44.31 | 16,800 | — | — |
| 2019-12-13 | $13.40 | $44.47 | 11,600 | — | — |
| 2019-12-12 | $13.37 | $44.37 | 10,700 | — | — |
| 2019-12-11 | $13.45 | $44.64 | 15,400 | — | — |
| 2019-12-10 | $13.40 | $44.32 | 15,900 | — | — |
| 2019-12-09 | $13.34 | $44.13 | 37,100 | — | — |
| 2019-12-06 | $13.26 | $43.86 | 28,800 | — | — |
| 2019-12-05 | $13.15 | $43.50 | 14,700 | — | — |
| 2019-12-04 | $13.05 | $43.17 | 23,600 | — | — |
| 2019-12-03 | $13.09 | $43.30 | 23,600 | — | — |
| 2019-12-02 | $13.06 | $43.20 | 21,700 | — | — |
| 2019-11-29 | $13.12 | $43.40 | 13,700 | — | — |
| 2019-11-27 | $13.10 | $43.33 | 22,800 | — | — |
| 2019-11-26 | $13.12 | $43.40 | 34,000 | — | — |
| 2019-11-25 | $13.15 | $43.50 | 48,700 | — | — |
| 2019-11-22 | $13.04 | $43.13 | 26,200 | — | — |
| 2019-11-21 | $12.99 | $42.97 | 16,100 | — | — |
| 2019-11-20 | $13.10 | $43.33 | 19,100 | — | — |
| 2019-11-19 | $13.06 | $43.20 | 12,600 | — | — |
| 2019-11-18 | $13.00 | $43.00 | 28,400 | — | — |
| 2019-11-15 | $13.08 | $43.27 | 7,900 | — | — |
| 2019-11-14 | $13.03 | $43.10 | 41,600 | — | — |
| 2019-11-13 | $13.13 | $43.43 | 14,000 | — | — |
| 2019-11-12 | $13.08 | $43.27 | 25,600 | — | — |
| 2019-11-11 | $13.10 | $43.33 | 23,000 | — | — |
| 2019-11-08 | $13.11 | $43.36 | 62,100 | — | — |
| 2019-11-07 | $13.34 | $43.98 | 4,100 | — | — |
| 2019-11-06 | $13.39 | $44.14 | 19,100 | — | — |
| 2019-11-05 | $13.34 | $43.98 | 9,800 | — | — |
| 2019-11-04 | $13.34 | $43.98 | 17,500 | — | — |
| 2019-11-01 | $13.34 | $43.98 | 9,800 | — | — |
| 2019-10-31 | $13.29 | $43.81 | 18,400 | — | — |
| 2019-10-30 | $13.24 | $43.65 | 7,900 | — | — |
| 2019-10-29 | $13.16 | $43.38 | 54,400 | — | — |
| 2019-10-28 | $13.25 | $43.68 | 21,800 | — | — |
| 2019-10-25 | $13.37 | $44.08 | 5,000 | — | — |
| 2019-10-24 | $13.41 | $44.21 | 21,100 | — | — |
| 2019-10-23 | $13.38 | $44.11 | 17,000 | — | — |
| 2019-10-22 | $13.40 | $44.17 | 12,600 | — | — |
| 2019-10-21 | $13.31 | $43.88 | 14,200 | — | — |
| 2019-10-18 | $13.40 | $44.17 | 20,600 | — | — |
| 2019-10-17 | $13.49 | $44.47 | 23,100 | — | — |
| 2019-10-16 | $13.45 | $44.34 | 19,300 | — | — |
| 2019-10-15 | $13.39 | $44.14 | 74,400 | — | — |
| 2019-10-14 | $13.33 | $43.94 | 11,800 | — | — |
| 2019-10-11 | $13.36 | $44.04 | 20,300 | — | — |
| 2019-10-10 | $13.39 | $44.14 | 30,400 | — | — |
| 2019-10-09 | $13.58 | $44.62 | 35,500 | — | — |
| 2019-10-08 | $13.63 | $44.78 | 19,200 | — | — |
| 2019-10-07 | $13.59 | $44.65 | 15,200 | — | — |
| 2019-10-04 | $13.60 | $44.69 | 25,000 | — | — |
| 2019-10-03 | $13.58 | $44.62 | 22,400 | — | — |
| 2019-10-02 | $13.53 | $44.46 | 9,700 | — | — |
| 2019-10-01 | $13.38 | $43.96 | 29,400 | — | — |
| 2019-09-30 | $13.44 | $44.16 | 2,700 | — | — |
| 2019-09-27 | $13.44 | $44.16 | 23,800 | — | — |
| 2019-09-26 | $13.34 | $43.83 | 44,600 | — | — |
| 2019-09-25 | $13.17 | $43.27 | 18,600 | — | — |
| 2019-09-24 | $13.22 | $43.44 | 28,900 | — | — |
| 2019-09-23 | $13.13 | $43.14 | 36,500 | — | — |
| 2019-09-20 | $13.23 | $43.47 | 20,200 | — | — |
| 2019-09-19 | $13.28 | $43.63 | 17,800 | — | — |
| 2019-09-18 | $13.24 | $43.50 | 17,200 | — | — |
| 2019-09-17 | $13.21 | $43.40 | 23,300 | — | — |
| 2019-09-16 | $13.37 | $43.93 | 10,500 | — | — |
| 2019-09-13 | $13.20 | $43.37 | 40,600 | — | — |
| 2019-09-12 | $13.40 | $44.03 | 32,900 | — | — |
| 2019-09-11 | $13.50 | $44.21 | 21,400 | — | — |
| 2019-09-10 | $13.43 | $43.98 | 15,200 | — | — |
| 2019-09-09 | $13.44 | $44.01 | 26,200 | — | — |
| 2019-09-06 | $13.41 | $43.91 | 9,700 | — | — |
| 2019-09-05 | $13.45 | $44.05 | 37,500 | — | — |
| 2019-09-04 | $13.60 | $44.54 | 7,900 | — | — |
| 2019-09-03 | $13.58 | $44.47 | 26,600 | — | — |
| 2019-08-30 | $13.63 | $44.63 | 28,400 | — | — |
| 2019-08-29 | $13.72 | $44.93 | 18,700 | — | — |
| 2019-08-28 | $13.76 | $45.06 | 21,700 | — | — |
| 2019-08-27 | $13.73 | $44.96 | 15,400 | — | — |
| 2019-08-26 | $13.74 | $44.99 | 23,900 | — | — |
| 2019-08-23 | $13.74 | $44.99 | 47,300 | — | — |
| 2019-08-22 | $13.72 | $44.93 | 24,800 | — | — |
| 2019-08-21 | $13.71 | $44.90 | 58,800 | — | — |
| 2019-08-20 | $13.51 | $44.24 | 9,900 | — | — |
| 2019-08-19 | $13.51 | $44.24 | 14,600 | — | — |
| 2019-08-16 | $13.51 | $44.24 | 49,300 | — | — |
| 2019-08-15 | $13.70 | $44.86 | 59,000 | — | — |
| 2019-08-14 | $13.44 | $44.01 | 31,400 | — | — |
| 2019-08-13 | $13.41 | $43.91 | 37,200 | — | — |
| 2019-08-12 | $13.27 | $43.46 | 7,900 | — | — |
| 2019-08-09 | $13.20 | $43.23 | 22,900 | — | — |
| 2019-08-08 | $13.30 | $43.41 | 38,100 | — | — |
| 2019-08-07 | $13.30 | $43.41 | 23,800 | — | — |
| 2019-08-06 | $13.23 | $43.18 | 21,100 | — | — |
| 2019-08-05 | $13.12 | $42.82 | 31,500 | — | — |
| 2019-08-02 | $12.99 | $42.39 | 26,700 | — | — |
| 2019-08-01 | $12.92 | $42.17 | 30,400 | — | — |
| 2019-07-31 | $12.81 | $41.81 | 22,900 | — | — |
| 2019-07-30 | $12.77 | $41.68 | 21,900 | — | — |
| 2019-07-29 | $12.82 | $41.84 | 27,600 | — | — |
| 2019-07-26 | $12.88 | $42.04 | 21,900 | — | — |
| 2019-07-25 | $12.84 | $41.91 | 26,000 | — | — |
| 2019-07-24 | $12.75 | $41.61 | 52,300 | — | — |
| 2019-07-23 | $12.62 | $41.19 | 28,800 | — | — |
| 2019-07-22 | $12.58 | $41.06 | 68,700 | — | — |
| 2019-07-19 | $12.53 | $40.89 | 77,800 | — | — |
| 2019-07-18 | $12.54 | $40.93 | 52,100 | — | — |
| 2019-07-17 | $12.52 | $40.86 | 23,400 | — | — |
| 2019-07-16 | $12.52 | $40.86 | 32,800 | — | — |
| 2019-07-15 | $12.46 | $40.67 | 230,300 | — | — |
| 2019-07-12 | $12.46 | $40.67 | 95,800 | — | — |
| 2019-07-11 | $12.40 | $40.47 | 51,000 | — | — |
| 2019-07-10 | $12.39 | $40.44 | 71,900 | — | — |
| 2019-07-09 | $12.38 | $40.26 | 48,100 | — | — |
| 2019-07-08 | $12.41 | $40.35 | 17,600 | — | — |
| 2019-07-05 | $12.40 | $40.32 | 15,900 | — | — |
| 2019-07-03 | $12.42 | $40.39 | 16,900 | — | — |
| 2019-07-02 | $12.40 | $40.32 | 15,800 | — | — |
| 2019-07-01 | $12.36 | $40.19 | 84,800 | — | — |
| 2019-06-28 | $12.38 | $40.26 | 61,100 | — | — |
| 2019-06-27 | $12.41 | $40.35 | 25,400 | — | — |
| 2019-06-26 | $12.39 | $40.29 | 52,600 | — | — |
| 2019-06-25 | $12.39 | $40.29 | 51,300 | — | — |
| 2019-06-24 | $12.39 | $40.29 | 17,700 | — | — |
| 2019-06-21 | $12.37 | $40.22 | 20,800 | — | — |
| 2019-06-20 | $12.35 | $40.16 | 17,800 | — | — |
| 2019-06-19 | $12.33 | $40.09 | 42,500 | — | — |
| 2019-06-18 | $12.36 | $40.19 | 25,000 | — | — |
| 2019-06-17 | $12.31 | $40.03 | 15,300 | — | — |
| 2019-06-14 | $12.31 | $40.03 | 18,000 | — | — |
| 2019-06-13 | $12.31 | $40.03 | 30,700 | — | — |
| 2019-06-12 | $12.32 | $40.06 | 67,100 | — | — |
| 2019-06-11 | $12.31 | $39.88 | 41,900 | — | — |
| 2019-06-10 | $12.33 | $39.95 | 29,000 | — | — |
| 2019-06-07 | $12.30 | $39.85 | 35,700 | — | — |
| 2019-06-06 | $12.30 | $39.85 | 11,800 | — | — |
| 2019-06-05 | $12.29 | $39.82 | 53,800 | — | — |
| 2019-06-04 | $12.27 | $39.75 | 17,200 | — | — |
| 2019-06-03 | $12.30 | $39.85 | 42,000 | — | — |
| 2019-05-31 | $12.28 | $39.79 | 19,400 | — | — |
| 2019-05-30 | $12.30 | $39.85 | 25,700 | — | — |
| 2019-05-29 | $12.26 | $39.72 | 37,400 | — | — |
| 2019-05-28 | $12.25 | $39.69 | 38,400 | — | — |
| 2019-05-24 | $12.26 | $39.72 | 13,700 | — | — |
| 2019-05-23 | $12.23 | $39.62 | 20,100 | — | — |
| 2019-05-22 | $12.32 | $39.92 | 14,000 | — | — |
| 2019-05-21 | $12.29 | $39.82 | 8,700 | — | — |
| 2019-05-20 | $12.32 | $39.92 | 2,500 | — | — |
| 2019-05-17 | $12.35 | $40.01 | 4,200 | — | — |
| 2019-05-16 | $12.26 | $39.72 | 8,500 | — | — |
| 2019-05-15 | $12.30 | $39.85 | 8,100 | — | — |
| 2019-05-14 | $12.25 | $39.69 | 16,000 | — | — |
| 2019-05-13 | $12.22 | $39.59 | 37,300 | — | — |
| 2019-05-10 | $12.20 | $39.53 | 25,000 | — | — |
| 2019-05-09 | $12.33 | $39.80 | 19,600 | — | — |
| 2019-05-08 | $12.24 | $39.51 | 11,900 | — | — |
| 2019-05-07 | $12.23 | $39.48 | 26,400 | — | — |
| 2019-05-06 | $12.26 | $39.58 | 6,400 | — | — |
| 2019-05-03 | $12.16 | $39.25 | 11,500 | — | — |
| 2019-05-02 | $12.17 | $39.29 | 29,000 | — | — |
| 2019-05-01 | $12.14 | $39.19 | 10,300 | — | — |
| 2019-04-30 | $12.15 | $39.22 | 15,300 | — | — |
| 2019-04-29 | $12.07 | $38.96 | 18,600 | — | — |
| 2019-04-26 | $12.08 | $39.00 | 9,700 | — | — |
| 2019-04-25 | $12.04 | $38.87 | 13,100 | — | — |
| 2019-04-24 | $12.05 | $38.90 | 10,100 | — | — |
| 2019-04-23 | $12.01 | $38.77 | 10,100 | — | — |
| 2019-04-22 | $11.96 | $38.61 | 11,300 | — | — |
| 2019-04-18 | $11.99 | $38.70 | 9,500 | — | — |
| 2019-04-17 | $11.89 | $38.38 | 32,000 | — | — |
| 2019-04-16 | $11.93 | $38.51 | 80,000 | — | — |
| 2019-04-15 | $12.01 | $38.77 | 54,000 | — | — |
| 2019-04-12 | $12.10 | $39.06 | 60,000 | — | — |
| 2019-04-11 | $12.17 | $39.29 | 21,300 | — | — |
| 2019-04-10 | $12.18 | $39.32 | 19,100 | — | — |
| 2019-04-09 | $12.23 | $39.33 | 31,100 | — | — |
| 2019-04-08 | $12.23 | $39.33 | 14,700 | — | — |
| 2019-04-05 | $12.21 | $39.27 | 10,900 | — | — |
| 2019-04-04 | $12.19 | $39.21 | 11,000 | — | — |
| 2019-04-03 | $12.22 | $39.30 | 84,200 | — | — |
| 2019-04-02 | $12.18 | $39.17 | 21,500 | — | — |
| 2019-04-01 | $12.11 | $38.95 | 20,500 | — | — |
| 2019-03-29 | $12.00 | $38.59 | 5,900 | — | — |
| 2019-03-28 | $12.07 | $38.82 | 19,400 | — | — |
| 2019-03-27 | $12.00 | $38.59 | 10,800 | — | — |
| 2019-03-26 | $11.99 | $38.56 | 8,600 | — | — |
| 2019-03-25 | $12.00 | $38.59 | 53,500 | — | — |
| 2019-03-22 | $11.98 | $38.53 | 7,200 | — | — |
| 2019-03-21 | $11.92 | $38.34 | 14,600 | — | — |
| 2019-03-20 | $11.96 | $38.47 | 11,000 | — | — |
| 2019-03-19 | $11.90 | $38.27 | 28,300 | — | — |
| 2019-03-18 | $11.93 | $38.37 | 7,600 | — | — |
| 2019-03-15 | $11.88 | $38.21 | 3,700 | — | — |
| 2019-03-14 | $11.87 | $38.18 | 12,600 | — | — |
| 2019-03-13 | $11.87 | $38.18 | 28,800 | — | — |
| 2019-03-12 | $11.78 | $37.89 | 53,300 | — | — |
| 2019-03-11 | $11.83 | $38.05 | 20,100 | — | — |
| 2019-03-08 | $11.86 | $38.14 | 9,700 | — | — |
| 2019-03-07 | $11.92 | $38.19 | 6,800 | — | — |
| 2019-03-06 | $11.94 | $38.26 | 23,000 | — | — |
| 2019-03-05 | $11.86 | $38.00 | 6,100 | — | — |
| 2019-03-04 | $11.81 | $37.84 | 14,200 | — | — |
| 2019-03-01 | $11.82 | $37.87 | 8,200 | — | — |
| 2019-02-28 | $11.81 | $37.84 | 4,900 | — | — |
| 2019-02-27 | $11.81 | $37.84 | 35,500 | — | — |
| 2019-02-26 | $11.87 | $38.03 | 19,400 | — | — |
| 2019-02-25 | $11.83 | $37.90 | 12,900 | — | — |
| 2019-02-22 | $11.84 | $37.94 | 10,700 | — | — |
| 2019-02-21 | $11.74 | $37.62 | 4,900 | — | — |
| 2019-02-20 | $11.74 | $37.62 | 28,500 | — | — |
| 2019-02-19 | $11.72 | $37.55 | 34,500 | — | — |
| 2019-02-15 | $11.68 | $37.42 | 21,400 | — | — |
| 2019-02-14 | $11.67 | $37.39 | 6,000 | — | — |
| 2019-02-13 | $11.62 | $37.23 | 10,400 | — | — |
| 2019-02-12 | $11.61 | $37.20 | 32,400 | — | — |
| 2019-02-11 | $11.59 | $37.14 | 16,200 | — | — |
| 2019-02-08 | $11.63 | $37.26 | 22,700 | — | — |
| 2019-02-07 | $11.64 | $37.15 | 4,600 | — | — |
| 2019-02-06 | $11.57 | $36.93 | 33,400 | — | — |
| 2019-02-05 | $11.57 | $36.93 | 7,100 | — | — |
| 2019-02-04 | $11.51 | $36.74 | 23,200 | — | — |
| 2019-02-01 | $11.51 | $36.74 | 8,200 | — | — |
| 2019-01-31 | $11.50 | $36.70 | 39,800 | — | — |
| 2019-01-30 | $11.52 | $36.77 | 16,000 | — | — |
| 2019-01-29 | $11.46 | $36.58 | 23,800 | — | — |
| 2019-01-28 | $11.48 | $36.64 | 7,000 | — | — |
| 2019-01-25 | $11.46 | $36.58 | 15,800 | — | — |
| 2019-01-24 | $11.49 | $36.67 | 22,300 | — | — |
| 2019-01-23 | $11.55 | $36.86 | 26,100 | — | — |
| 2019-01-22 | $11.55 | $36.86 | 27,600 | — | — |
| 2019-01-18 | $11.57 | $36.93 | 9,800 | — | — |
| 2019-01-17 | $11.54 | $36.83 | 12,900 | — | — |
| 2019-01-16 | $11.54 | $36.83 | 43,800 | — | — |
| 2019-01-15 | $11.53 | $36.80 | 23,900 | — | — |
| 2019-01-14 | $11.56 | $36.90 | 30,600 | — | — |
| 2019-01-11 | $11.53 | $36.80 | 31,500 | — | — |
| 2019-01-10 | $11.51 | $36.60 | 26,300 | — | — |
| 2019-01-09 | $11.47 | $36.47 | 3,500 | — | — |
| 2019-01-08 | $11.43 | $36.35 | 39,100 | — | — |
| 2019-01-07 | $11.40 | $36.25 | 21,500 | — | — |
| 2019-01-04 | $11.33 | $36.03 | 39,800 | — | — |
| 2019-01-03 | $11.35 | $36.09 | 42,900 | — | — |
| 2019-01-02 | $11.25 | $35.78 | 37,700 | — | — |