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
- 2018-10-29 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 | $16.80 | $16.80 | 760,900 | — | — |
| 2019-12-30 | $16.88 | $16.88 | 747,800 | — | — |
| 2019-12-27 | $17.01 | $17.01 | 273,200 | — | — |
| 2019-12-26 | $17.10 | $17.10 | 306,500 | — | — |
| 2019-12-24 | $17.01 | $17.01 | 451,100 | — | — |
| 2019-12-23 | $17.09 | $17.09 | 808,100 | — | — |
| 2019-12-20 | $17.28 | $17.28 | 1,503,700 | — | — |
| 2019-12-19 | $16.91 | $16.91 | 1,247,600 | — | — |
| 2019-12-18 | $16.79 | $16.79 | 485,900 | — | — |
| 2019-12-17 | $16.89 | $16.89 | 1,029,600 | — | — |
| 2019-12-16 | $16.76 | $16.76 | 1,557,800 | — | — |
| 2019-12-13 | $16.76 | $16.76 | 1,224,200 | — | — |
| 2019-12-12 | $16.80 | $16.80 | 2,211,000 | — | — |
| 2019-12-11 | $17.00 | $17.00 | 2,081,200 | — | — |
| 2019-12-10 | $16.91 | $16.91 | 2,114,800 | — | — |
| 2019-12-09 | $17.05 | $17.05 | 1,560,800 | — | — |
| 2019-12-06 | $17.60 | $17.60 | 5,339,100 | — | — |
| 2019-12-05 | $17.09 | $17.09 | 9,185,300 | — | — |
| 2019-12-04 | $17.54 | $17.54 | 1,171,700 | — | — |
| 2019-12-03 | $17.45 | $17.45 | 2,058,900 | — | — |
| 2019-12-02 | $17.94 | $17.94 | 996,900 | — | — |
| 2019-11-29 | $17.98 | $17.98 | 211,700 | — | — |
| 2019-11-27 | $18.05 | $18.05 | 2,480,400 | — | — |
| 2019-11-26 | $18.01 | $18.01 | 427,000 | — | — |
| 2019-11-25 | $17.96 | $17.96 | 1,631,900 | — | — |
| 2019-11-22 | $17.71 | $17.71 | 2,261,900 | — | — |
| 2019-11-21 | $18.00 | $18.00 | 4,951,000 | — | — |
| 2019-11-20 | $17.79 | $17.79 | 1,179,900 | — | — |
| 2019-11-19 | $17.65 | $17.65 | 2,741,100 | — | — |
| 2019-11-18 | $17.09 | $17.09 | 1,147,700 | — | — |
| 2019-11-15 | $16.93 | $16.93 | 781,300 | — | — |
| 2019-11-14 | $16.82 | $16.82 | 338,200 | — | — |
| 2019-11-13 | $16.90 | $16.90 | 675,600 | — | — |
| 2019-11-12 | $16.84 | $16.84 | 529,000 | — | — |
| 2019-11-11 | $17.08 | $17.08 | 233,800 | — | — |
| 2019-11-08 | $16.89 | $16.89 | 166,600 | — | — |
| 2019-11-07 | $17.02 | $17.02 | 790,300 | — | — |
| 2019-11-06 | $17.11 | $17.11 | 1,068,000 | — | — |
| 2019-11-05 | $16.82 | $16.82 | 886,500 | — | — |
| 2019-11-04 | $16.10 | $16.10 | 491,500 | — | — |
| 2019-11-01 | $16.71 | $16.71 | 852,900 | — | — |
| 2019-10-31 | $16.74 | $16.74 | 541,700 | — | — |
| 2019-10-30 | $16.71 | $16.71 | 275,400 | — | — |
| 2019-10-29 | $16.61 | $16.61 | 568,200 | — | — |
| 2019-10-28 | $16.68 | $16.68 | 435,600 | — | — |
| 2019-10-25 | $16.31 | $16.31 | 333,800 | — | — |
| 2019-10-24 | $16.05 | $16.05 | 251,600 | — | — |
| 2019-10-23 | $15.75 | $15.75 | 263,500 | — | — |
| 2019-10-22 | $15.83 | $15.83 | 938,000 | — | — |
| 2019-10-21 | $15.75 | $15.75 | 325,400 | — | — |
| 2019-10-18 | $15.72 | $15.72 | 244,600 | — | — |
| 2019-10-17 | $16.00 | $16.00 | 403,800 | — | — |
| 2019-10-16 | $15.86 | $15.86 | 367,400 | — | — |
| 2019-10-15 | $16.05 | $16.05 | 490,300 | — | — |
| 2019-10-14 | $16.27 | $16.27 | 281,200 | — | — |
| 2019-10-11 | $16.37 | $16.37 | 605,400 | — | — |
| 2019-10-10 | $16.43 | $16.43 | 269,000 | — | — |
| 2019-10-09 | $16.31 | $16.31 | 202,200 | — | — |
| 2019-10-08 | $16.30 | $16.30 | 175,500 | — | — |
| 2019-10-07 | $16.42 | $16.42 | 314,900 | — | — |
| 2019-10-04 | $16.60 | $16.60 | 612,600 | — | — |
| 2019-10-03 | $16.25 | $16.25 | 1,200,900 | — | — |
| 2019-10-02 | $16.15 | $16.15 | 1,192,300 | — | — |
| 2019-10-01 | $16.51 | $16.51 | 839,800 | — | — |
| 2019-09-30 | $16.87 | $16.87 | 928,500 | — | — |
| 2019-09-27 | $17.03 | $17.03 | 1,624,600 | — | — |
| 2019-09-26 | $16.97 | $16.97 | 986,200 | — | — |
| 2019-09-25 | $16.97 | $16.97 | 1,125,800 | — | — |
| 2019-09-24 | $16.97 | $16.97 | 1,637,300 | — | — |
| 2019-09-23 | $17.13 | $17.13 | 658,700 | — | — |
| 2019-09-20 | $17.15 | $17.15 | 769,400 | — | — |
| 2019-09-19 | $17.37 | $17.37 | 437,100 | — | — |
| 2019-09-18 | $17.21 | $17.21 | 973,000 | — | — |
| 2019-09-17 | $17.16 | $17.16 | 1,202,900 | — | — |
| 2019-09-16 | $17.00 | $17.00 | 1,355,300 | — | — |
| 2019-09-13 | $17.17 | $17.17 | 1,050,200 | — | — |
| 2019-09-12 | $17.49 | $17.49 | 1,990,000 | — | — |
| 2019-09-11 | $17.24 | $17.24 | 884,200 | — | — |
| 2019-09-10 | $16.90 | $16.90 | 1,350,600 | — | — |
| 2019-09-09 | $16.94 | $16.94 | 1,886,500 | — | — |
| 2019-09-06 | $17.28 | $17.28 | 10,318,500 | — | — |
| 2019-09-05 | $16.16 | $16.16 | 1,753,100 | — | — |
| 2019-09-04 | $16.53 | $16.53 | 731,800 | — | — |
| 2019-09-03 | $16.38 | $16.38 | 928,100 | — | — |
| 2019-08-30 | $17.62 | $17.62 | 248,300 | — | — |
| 2019-08-29 | $17.66 | $17.66 | 162,200 | — | — |
| 2019-08-28 | $17.60 | $17.60 | 195,300 | — | — |
| 2019-08-27 | $17.55 | $17.55 | 322,300 | — | — |
| 2019-08-26 | $17.55 | $17.55 | 516,000 | — | — |
| 2019-08-23 | $17.63 | $17.63 | 286,100 | — | — |
| 2019-08-22 | $17.68 | $17.68 | 179,500 | — | — |
| 2019-08-21 | $17.66 | $17.66 | 1,599,700 | — | — |
| 2019-08-20 | $17.55 | $17.55 | 257,200 | — | — |
| 2019-08-19 | $17.51 | $17.51 | 411,000 | — | — |
| 2019-08-16 | $17.31 | $17.31 | 513,600 | — | — |
| 2019-08-15 | $17.37 | $17.37 | 1,255,700 | — | — |
| 2019-08-14 | $17.08 | $17.08 | 485,400 | — | — |
| 2019-08-13 | $17.23 | $17.23 | 146,600 | — | — |
| 2019-08-12 | $16.97 | $16.97 | 273,600 | — | — |
| 2019-08-09 | $17.10 | $17.10 | 830,800 | — | — |
| 2019-08-08 | $17.13 | $17.13 | 482,200 | — | — |
| 2019-08-07 | $16.54 | $16.54 | 679,900 | — | — |
| 2019-08-06 | $15.84 | $15.84 | 1,955,300 | — | — |
| 2019-08-05 | $15.68 | $15.68 | 846,300 | — | — |
| 2019-08-02 | $16.16 | $16.16 | 128,100 | — | — |
| 2019-08-01 | $16.10 | $16.10 | 238,100 | — | — |
| 2019-07-31 | $16.45 | $16.45 | 544,100 | — | — |
| 2019-07-30 | $16.60 | $16.60 | 302,600 | — | — |
| 2019-07-29 | $16.56 | $16.56 | 367,000 | — | — |
| 2019-07-26 | $16.27 | $16.27 | 372,300 | — | — |
| 2019-07-25 | $16.20 | $16.20 | 589,800 | — | — |
| 2019-07-24 | $15.96 | $15.96 | 1,043,100 | — | — |
| 2019-07-23 | $15.81 | $15.81 | 1,145,900 | — | — |
| 2019-07-22 | $15.80 | $15.80 | 1,660,000 | — | — |
| 2019-07-19 | $15.54 | $15.54 | 846,700 | — | — |
| 2019-07-18 | $15.50 | $15.50 | 259,300 | — | — |
| 2019-07-17 | $15.07 | $15.07 | 154,000 | — | — |
| 2019-07-16 | $15.38 | $15.38 | 431,400 | — | — |
| 2019-07-15 | $15.16 | $15.16 | 340,000 | — | — |
| 2019-07-12 | $15.10 | $15.10 | 271,800 | — | — |
| 2019-07-11 | $15.32 | $15.32 | 438,500 | — | — |
| 2019-07-10 | $15.15 | $15.15 | 156,900 | — | — |
| 2019-07-09 | $15.05 | $15.05 | 366,100 | — | — |
| 2019-07-08 | $15.22 | $15.22 | 201,200 | — | — |
| 2019-07-05 | $15.43 | $15.43 | 301,000 | — | — |
| 2019-07-03 | $15.49 | $15.49 | 314,400 | — | — |
| 2019-07-02 | $15.28 | $15.28 | 586,500 | — | — |
| 2019-07-01 | $15.03 | $15.03 | 915,500 | — | — |
| 2019-06-28 | $15.38 | $15.38 | 4,527,000 | — | — |
| 2019-06-27 | $14.86 | $14.86 | 1,184,700 | — | — |
| 2019-06-26 | $14.96 | $14.96 | 1,222,000 | — | — |
| 2019-06-25 | $15.00 | $15.00 | 587,800 | — | — |
| 2019-06-24 | $14.92 | $14.92 | 498,000 | — | — |
| 2019-06-21 | $14.95 | $14.95 | 1,043,700 | — | — |
| 2019-06-20 | $14.36 | $14.36 | 1,056,000 | — | — |
| 2019-06-19 | $14.28 | $14.28 | 335,200 | — | — |
| 2019-06-18 | $14.06 | $14.06 | 2,867,500 | — | — |
| 2019-06-17 | $14.47 | $14.47 | 509,300 | — | — |
| 2019-06-14 | $14.80 | $14.80 | 1,353,300 | — | — |
| 2019-06-13 | $14.79 | $14.79 | 303,500 | — | — |
| 2019-06-12 | $14.90 | $14.90 | 1,751,300 | — | — |
| 2019-06-11 | $14.73 | $14.73 | 1,750,900 | — | — |
| 2019-06-10 | $14.95 | $14.95 | 1,288,600 | — | — |
| 2019-06-07 | $14.70 | $14.70 | 2,333,000 | — | — |
| 2019-06-06 | $14.56 | $14.56 | 1,428,800 | — | — |
| 2019-06-05 | $14.10 | $14.10 | 1,116,000 | — | — |
| 2019-06-04 | $13.69 | $13.69 | 2,780,200 | — | — |
| 2019-06-03 | $13.25 | $13.25 | 1,609,400 | — | — |
| 2019-05-31 | $12.92 | $12.92 | 237,000 | — | — |
| 2019-05-30 | $13.10 | $13.10 | 334,900 | — | — |
| 2019-05-29 | $13.05 | $13.05 | 1,190,900 | — | — |
| 2019-05-28 | $13.04 | $13.04 | 2,207,000 | — | — |
| 2019-05-24 | $12.96 | $12.96 | 391,200 | — | — |
| 2019-05-23 | $13.19 | $13.19 | 1,286,400 | — | — |
| 2019-05-22 | $13.21 | $13.21 | 5,551,400 | — | — |
| 2019-05-21 | $13.33 | $13.33 | 1,643,900 | — | — |
| 2019-05-20 | $13.30 | $13.30 | 870,300 | — | — |
| 2019-05-17 | $13.35 | $13.35 | 855,600 | — | — |
| 2019-05-16 | $13.37 | $13.37 | 882,300 | — | — |
| 2019-05-15 | $13.31 | $13.31 | 529,600 | — | — |
| 2019-05-14 | $13.48 | $13.48 | 333,300 | — | — |
| 2019-05-13 | $13.34 | $13.34 | 356,800 | — | — |
| 2019-05-10 | $13.65 | $13.65 | 322,900 | — | — |
| 2019-05-09 | $13.73 | $13.73 | 883,700 | — | — |
| 2019-05-08 | $13.87 | $13.87 | 587,400 | — | — |
| 2019-05-07 | $14.12 | $14.12 | 195,400 | — | — |
| 2019-05-06 | $14.41 | $14.41 | 176,200 | — | — |
| 2019-05-03 | $14.45 | $14.45 | 167,200 | — | — |
| 2019-05-02 | $14.41 | $14.41 | 215,400 | — | — |
| 2019-05-01 | $14.38 | $14.38 | 746,400 | — | — |
| 2019-04-30 | $14.40 | $14.40 | 378,400 | — | — |
| 2019-04-29 | $14.26 | $14.26 | 736,400 | — | — |
| 2019-04-26 | $14.06 | $14.06 | 1,063,500 | — | — |
| 2019-04-25 | $13.85 | $13.85 | 558,400 | — | — |
| 2019-04-24 | $13.80 | $13.80 | 1,748,100 | — | — |
| 2019-04-23 | $13.94 | $13.94 | 421,000 | — | — |
| 2019-04-22 | $13.93 | $13.93 | 15,700 | — | — |
| 2019-04-18 | $13.93 | $13.93 | 838,900 | — | — |
| 2019-04-17 | $13.90 | $13.90 | 326,100 | — | — |
| 2019-04-16 | $13.75 | $13.75 | 815,700 | — | — |
| 2019-04-15 | $13.70 | $13.70 | 30,000 | — | — |
| 2019-04-12 | $13.60 | $13.60 | 985,200 | — | — |
| 2019-04-11 | $13.64 | $13.64 | 1,372,900 | — | — |
| 2019-04-10 | $13.44 | $13.44 | 531,200 | — | — |
| 2019-04-09 | $13.52 | $13.52 | 334,600 | — | — |
| 2019-04-08 | $13.59 | $13.59 | 66,500 | — | — |
| 2019-04-05 | $13.50 | $13.50 | 19,200 | — | — |
| 2019-04-04 | $13.59 | $13.59 | 10,500 | — | — |
| 2019-04-03 | $13.50 | $13.50 | 311,800 | — | — |
| 2019-04-02 | $13.53 | $13.53 | 86,400 | — | — |
| 2019-04-01 | $13.54 | $13.54 | 1,470,000 | — | — |
| 2019-03-29 | $13.44 | $13.44 | 218,600 | — | — |
| 2019-03-28 | $13.46 | $13.46 | 697,700 | — | — |
| 2019-03-27 | $13.59 | $13.59 | 1,104,800 | — | — |
| 2019-03-26 | $13.10 | $13.10 | 492,400 | — | — |
| 2019-03-25 | $12.75 | $12.75 | 1,059,300 | — | — |
| 2019-03-22 | $12.66 | $12.66 | 230,500 | — | — |
| 2019-03-21 | $12.64 | $12.64 | 119,400 | — | — |
| 2019-03-20 | $12.68 | $12.68 | 183,900 | — | — |
| 2019-03-19 | $12.48 | $12.48 | 753,200 | — | — |
| 2019-03-18 | $12.55 | $12.55 | 1,189,600 | — | — |
| 2019-03-15 | $12.40 | $12.40 | 1,359,900 | — | — |
| 2019-03-14 | $12.26 | $12.26 | 861,700 | — | — |
| 2019-03-13 | $12.23 | $12.23 | 2,903,500 | — | — |
| 2019-03-12 | $11.68 | $11.68 | 4,481,700 | — | — |
| 2019-03-11 | $11.06 | $11.06 | 717,500 | — | — |
| 2019-03-08 | $11.01 | $11.01 | 1,126,100 | — | — |
| 2019-03-07 | $10.99 | $10.99 | 1,307,800 | — | — |
| 2019-03-06 | $10.92 | $10.92 | 70,400 | — | — |
| 2019-03-05 | $10.95 | $10.95 | 475,200 | — | — |
| 2019-03-04 | $10.86 | $10.86 | 64,800 | — | — |
| 2019-03-01 | $10.94 | $10.94 | 1,222,200 | — | — |
| 2019-02-28 | $11.02 | $11.02 | 97,300 | — | — |
| 2019-02-27 | $11.15 | $11.15 | 358,500 | — | — |
| 2019-02-26 | $11.15 | $11.15 | 1,219,500 | — | — |
| 2019-02-25 | $11.10 | $11.10 | 121,100 | — | — |
| 2019-02-22 | $11.15 | $11.15 | 833,000 | — | — |
| 2019-02-21 | $11.00 | $11.00 | 633,300 | — | — |
| 2019-02-20 | $11.25 | $11.25 | 285,800 | — | — |
| 2019-02-19 | $11.53 | $11.53 | 91,900 | — | — |
| 2019-02-15 | $11.54 | $11.54 | 816,000 | — | — |
| 2019-02-14 | $11.51 | $11.51 | 1,360,600 | — | — |
| 2019-02-13 | $11.39 | $11.39 | 1,574,200 | — | — |
| 2019-02-12 | $11.24 | $11.24 | 1,033,600 | — | — |
| 2019-02-11 | $11.05 | $11.05 | 223,300 | — | — |
| 2019-02-08 | $11.08 | $11.08 | 169,200 | — | — |
| 2019-02-07 | $11.07 | $11.07 | 248,700 | — | — |
| 2019-02-06 | $11.29 | $11.29 | 2,283,300 | — | — |
| 2019-02-05 | $11.05 | $11.05 | 4,266,100 | — | — |
| 2019-02-04 | $10.92 | $10.92 | 3,633,700 | — | — |
| 2019-02-01 | $10.74 | $10.74 | 2,717,400 | — | — |
| 2019-01-31 | $10.58 | $10.58 | 5,567,600 | — | — |
| 2019-01-30 | $10.44 | $10.44 | 3,954,200 | — | — |
| 2019-01-29 | $10.37 | $10.37 | 869,100 | — | — |
| 2019-01-28 | $10.37 | $10.37 | 623,500 | — | — |
| 2019-01-25 | $10.40 | $10.40 | 474,000 | — | — |
| 2019-01-24 | $10.40 | $10.40 | 475,700 | — | — |
| 2019-01-23 | $10.40 | $10.40 | 692,600 | — | — |
| 2019-01-22 | $10.44 | $10.44 | 2,775,500 | — | — |
| 2019-01-18 | $10.44 | $10.44 | 8,333,900 | — | — |
| 2019-01-17 | $10.24 | $10.24 | 4,140,100 | — | — |
| 2019-01-16 | $10.05 | $10.05 | 8,078,500 | — | — |
| 2019-01-15 | $9.93 | $9.93 | 1,396,400 | — | — |
| 2019-01-14 | $9.90 | $9.90 | 5,603,600 | — | — |
| 2019-01-11 | $9.59 | $9.59 | 58,700 | — | — |
| 2019-01-10 | $9.60 | $9.60 | 1,200 | — | — |
| 2019-01-09 | $9.59 | $9.59 | 2,098,300 | — | — |
| 2019-01-08 | $9.59 | $9.59 | 289,300 | — | — |
| 2019-01-07 | $9.58 | $9.58 | 244,700 | — | — |
| 2019-01-04 | $9.60 | $9.60 | 38,100 | — | — |
| 2019-01-03 | $9.58 | $9.58 | 354,100 | — | — |
| 2019-01-02 | $9.58 | $9.58 | 229,800 | — | — |