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
- 2014-05-19 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 | $15.48 | $15.75 | 81,317 | — | — |
| 2019-12-30 | $15.36 | $15.62 | 89,158 | — | — |
| 2019-12-27 | $16.20 | $16.48 | 64,000 | — | — |
| 2019-12-26 | $17.16 | $17.45 | 55,033 | — | — |
| 2019-12-24 | $16.68 | $16.97 | 47,692 | — | — |
| 2019-12-23 | $16.20 | $16.48 | 79,983 | — | — |
| 2019-12-20 | $16.44 | $16.72 | 125,825 | — | — |
| 2019-12-19 | $15.00 | $15.26 | 68,383 | — | — |
| 2019-12-18 | $14.40 | $14.65 | 81,175 | — | — |
| 2019-12-17 | $13.32 | $13.55 | 122,408 | — | — |
| 2019-12-16 | $12.48 | $12.69 | 91,342 | — | — |
| 2019-12-13 | $12.36 | $12.57 | 124,508 | — | — |
| 2019-12-12 | $11.52 | $11.72 | 95,358 | — | — |
| 2019-12-11 | $10.87 | $11.06 | 62,525 | — | — |
| 2019-12-10 | $10.24 | $10.41 | 69,833 | — | — |
| 2019-12-09 | $10.02 | $10.19 | 91,883 | — | — |
| 2019-12-06 | $10.06 | $10.23 | 74,792 | — | — |
| 2019-12-05 | $10.13 | $10.30 | 60,567 | — | — |
| 2019-12-04 | $10.80 | $10.99 | 196,808 | — | — |
| 2019-12-03 | $10.26 | $10.44 | 66,167 | — | — |
| 2019-12-02 | $10.92 | $11.11 | 49,408 | — | — |
| 2019-11-29 | $10.87 | $11.06 | 36,775 | — | — |
| 2019-11-27 | $10.56 | $10.74 | 44,650 | — | — |
| 2019-11-26 | $10.61 | $10.79 | 179,850 | — | — |
| 2019-11-25 | $10.92 | $11.11 | 43,892 | — | — |
| 2019-11-22 | $10.93 | $11.12 | 79,258 | — | — |
| 2019-11-21 | $10.18 | $10.35 | 97,958 | — | — |
| 2019-11-20 | $9.83 | $10.00 | 197,083 | — | — |
| 2019-11-19 | $9.53 | $9.69 | 121,500 | — | — |
| 2019-11-18 | $9.76 | $9.92 | 160,217 | — | — |
| 2019-11-15 | $10.68 | $10.86 | 45,408 | — | — |
| 2019-11-14 | $10.84 | $11.02 | 45,608 | — | — |
| 2019-11-13 | $11.04 | $11.23 | 41,258 | — | — |
| 2019-11-12 | $11.51 | $11.71 | 60,833 | — | — |
| 2019-11-11 | $11.60 | $11.80 | 40,375 | — | — |
| 2019-11-08 | $11.76 | $11.96 | 34,883 | — | — |
| 2019-11-07 | $12.00 | $12.21 | 69,600 | — | — |
| 2019-11-06 | $11.98 | $12.18 | 66,733 | — | — |
| 2019-11-05 | $12.24 | $12.45 | 59,417 | — | — |
| 2019-11-04 | $12.48 | $12.69 | 66,017 | — | — |
| 2019-11-01 | $12.84 | $13.06 | 44,817 | — | — |
| 2019-10-31 | $12.72 | $12.94 | 55,525 | — | — |
| 2019-10-30 | $13.08 | $13.30 | 42,350 | — | — |
| 2019-10-29 | $13.68 | $13.91 | 45,642 | — | — |
| 2019-10-28 | $14.04 | $14.28 | 122,425 | — | — |
| 2019-10-25 | $12.96 | $13.18 | 326,083 | — | — |
| 2019-10-24 | $12.24 | $12.45 | 21,142 | — | — |
| 2019-10-23 | $12.48 | $12.69 | 29,100 | — | — |
| 2019-10-22 | $12.36 | $12.57 | 20,925 | — | — |
| 2019-10-21 | $12.36 | $12.57 | 18,292 | — | — |
| 2019-10-18 | $12.36 | $12.57 | 22,075 | — | — |
| 2019-10-17 | $12.48 | $12.69 | 16,525 | — | — |
| 2019-10-16 | $12.60 | $12.82 | 38,133 | — | — |
| 2019-10-15 | $12.84 | $13.06 | 10,592 | — | — |
| 2019-10-14 | $13.56 | $13.79 | 37,842 | — | — |
| 2019-10-11 | $12.96 | $13.18 | 19,583 | — | — |
| 2019-10-10 | $12.24 | $12.45 | 15,092 | — | — |
| 2019-10-09 | $12.96 | $13.18 | 12,208 | — | — |
| 2019-10-08 | $12.36 | $12.57 | 38,058 | — | — |
| 2019-10-07 | $13.68 | $13.91 | 56,758 | — | — |
| 2019-10-04 | $14.64 | $14.89 | 10,625 | — | — |
| 2019-10-03 | $14.76 | $15.01 | 41,858 | — | — |
| 2019-10-02 | $15.24 | $15.50 | 12,233 | — | — |
| 2019-10-01 | $15.48 | $15.75 | 22,942 | — | — |
| 2019-09-30 | $15.24 | $15.50 | 11,425 | — | — |
| 2019-09-27 | $14.88 | $15.14 | 12,167 | — | — |
| 2019-09-26 | $14.88 | $15.14 | 17,467 | — | — |
| 2019-09-25 | $15.84 | $16.11 | 15,058 | — | — |
| 2019-09-24 | $15.72 | $15.99 | 14,967 | — | — |
| 2019-09-23 | $16.32 | $16.60 | 10,458 | — | — |
| 2019-09-20 | $16.68 | $16.97 | 34,375 | — | — |
| 2019-09-19 | $16.32 | $16.60 | 25,142 | — | — |
| 2019-09-18 | $16.56 | $16.84 | 28,342 | — | — |
| 2019-09-17 | $16.08 | $16.36 | 21,775 | — | — |
| 2019-09-16 | $16.08 | $16.36 | 207,692 | — | — |
| 2019-09-13 | $16.20 | $16.48 | 12,750 | — | — |
| 2019-09-12 | $16.68 | $16.97 | 20,200 | — | — |
| 2019-09-11 | $17.04 | $17.33 | 19,200 | — | — |
| 2019-09-10 | $16.80 | $17.09 | 18,708 | — | — |
| 2019-09-09 | $16.56 | $16.84 | 17,117 | — | — |
| 2019-09-06 | $17.04 | $17.33 | 14,842 | — | — |
| 2019-09-05 | $16.68 | $16.97 | 12,933 | — | — |
| 2019-09-04 | $16.80 | $17.09 | 7,833 | — | — |
| 2019-09-03 | $16.44 | $16.72 | 6,075 | — | — |
| 2019-08-30 | $16.68 | $16.97 | 29,933 | — | — |
| 2019-08-29 | $17.52 | $17.82 | 20,808 | — | — |
| 2019-08-28 | $16.68 | $16.97 | 11,283 | — | — |
| 2019-08-27 | $15.12 | $15.38 | 16,792 | — | — |
| 2019-08-26 | $15.24 | $15.50 | 18,317 | — | — |
| 2019-08-23 | $15.72 | $15.99 | 10,142 | — | — |
| 2019-08-22 | $16.68 | $16.97 | 11,642 | — | — |
| 2019-08-21 | $16.68 | $16.97 | 11,200 | — | — |
| 2019-08-20 | $16.32 | $16.60 | 5,525 | — | — |
| 2019-08-19 | $16.32 | $16.60 | 13,458 | — | — |
| 2019-08-16 | $16.20 | $16.48 | 9,867 | — | — |
| 2019-08-15 | $16.20 | $16.48 | 11,517 | — | — |
| 2019-08-14 | $16.68 | $16.97 | 9,200 | — | — |
| 2019-08-13 | $17.88 | $18.19 | 12,850 | — | — |
| 2019-08-12 | $17.16 | $17.45 | 10,992 | — | — |
| 2019-08-09 | $17.64 | $17.94 | 8,208 | — | — |
| 2019-08-08 | $17.76 | $18.06 | 8,258 | — | — |
| 2019-08-07 | $18.12 | $18.43 | 13,642 | — | — |
| 2019-08-06 | $17.88 | $18.19 | 5,358 | — | — |
| 2019-08-05 | $18.60 | $18.92 | 10,800 | — | — |
| 2019-08-02 | $19.32 | $19.65 | 10,983 | — | — |
| 2019-08-01 | $18.96 | $19.29 | 28,883 | — | — |
| 2019-07-31 | $19.80 | $20.14 | 19,817 | — | — |
| 2019-07-30 | $19.80 | $20.14 | 20,017 | — | — |
| 2019-07-29 | $19.80 | $20.14 | 17,258 | — | — |
| 2019-07-26 | $19.92 | $20.26 | 3,125 | — | — |
| 2019-07-25 | $19.80 | $20.14 | 16,275 | — | — |
| 2019-07-24 | $20.28 | $20.63 | 12,258 | — | — |
| 2019-07-23 | $20.52 | $20.87 | 17,975 | — | — |
| 2019-07-22 | $18.60 | $18.92 | 15,842 | — | — |
| 2019-07-19 | $18.36 | $18.68 | 10,642 | — | — |
| 2019-07-18 | $18.48 | $18.80 | 3,633 | — | — |
| 2019-07-17 | $18.36 | $18.68 | 13,042 | — | — |
| 2019-07-16 | $18.72 | $19.04 | 5,358 | — | — |
| 2019-07-15 | $19.32 | $19.65 | 9,717 | — | — |
| 2019-07-12 | $20.04 | $20.38 | 8,242 | — | — |
| 2019-07-11 | $20.04 | $20.38 | 12,333 | — | — |
| 2019-07-10 | $20.64 | $20.99 | 27,167 | — | — |
| 2019-07-09 | $19.56 | $19.90 | 10,517 | — | — |
| 2019-07-08 | $19.32 | $19.65 | 38,758 | — | — |
| 2019-07-05 | $19.20 | $19.53 | 5,917 | — | — |
| 2019-07-03 | $19.08 | $19.41 | 1,950 | — | — |
| 2019-07-02 | $18.96 | $19.29 | 17,508 | — | — |
| 2019-07-01 | $20.40 | $20.75 | 18,475 | — | — |
| 2019-06-28 | $20.64 | $20.99 | 36,067 | — | — |
| 2019-06-27 | $19.32 | $19.65 | 8,558 | — | — |
| 2019-06-26 | $19.32 | $19.65 | 18,058 | — | — |
| 2019-06-25 | $18.72 | $19.04 | 14,533 | — | — |
| 2019-06-24 | $18.12 | $18.43 | 14,733 | — | — |
| 2019-06-21 | $19.80 | $20.14 | 26,383 | — | — |
| 2019-06-20 | $18.48 | $18.80 | 23,617 | — | — |
| 2019-06-19 | $18.00 | $18.31 | 19,633 | — | — |
| 2019-06-18 | $17.64 | $17.94 | 15,242 | — | — |
| 2019-06-17 | $17.04 | $17.33 | 21,158 | — | — |
| 2019-06-14 | $16.32 | $16.60 | 19,258 | — | — |
| 2019-06-13 | $16.92 | $17.21 | 26,392 | — | — |
| 2019-06-12 | $16.32 | $16.60 | 18,617 | — | — |
| 2019-06-11 | $17.40 | $17.70 | 10,625 | — | — |
| 2019-06-10 | $17.52 | $17.82 | 18,375 | — | — |
| 2019-06-07 | $17.40 | $17.70 | 11,350 | — | — |
| 2019-06-06 | $16.92 | $17.21 | 19,708 | — | — |
| 2019-06-05 | $16.80 | $17.09 | 14,517 | — | — |
| 2019-06-04 | $17.88 | $18.19 | 12,450 | — | — |
| 2019-06-03 | $17.40 | $17.70 | 15,967 | — | — |
| 2019-05-31 | $16.32 | $16.60 | 29,150 | — | — |
| 2019-05-30 | $17.16 | $17.45 | 25,883 | — | — |
| 2019-05-29 | $18.00 | $18.31 | 24,867 | — | — |
| 2019-05-28 | $17.52 | $17.82 | 19,300 | — | — |
| 2019-05-24 | $18.00 | $18.31 | 24,000 | — | — |
| 2019-05-23 | $17.16 | $17.45 | 124,650 | — | — |
| 2019-05-22 | $19.20 | $19.53 | 24,325 | — | — |
| 2019-05-21 | $20.28 | $20.63 | 27,675 | — | — |
| 2019-05-20 | $18.84 | $19.16 | 16,917 | — | — |
| 2019-05-17 | $20.16 | $20.51 | 22,475 | — | — |
| 2019-05-16 | $20.04 | $20.38 | 19,517 | — | — |
| 2019-05-15 | $20.40 | $20.75 | 20,617 | — | — |
| 2019-05-14 | $20.40 | $20.75 | 16,225 | — | — |
| 2019-05-13 | $21.00 | $21.36 | 17,683 | — | — |
| 2019-05-10 | $21.96 | $22.34 | 23,942 | — | — |
| 2019-05-09 | $23.04 | $23.44 | 7,117 | — | — |
| 2019-05-08 | $23.52 | $23.92 | 17,375 | — | — |
| 2019-05-07 | $24.48 | $24.90 | 86,267 | — | — |
| 2019-05-06 | $24.00 | $24.41 | 12,992 | — | — |
| 2019-05-03 | $23.40 | $23.80 | 11,675 | — | — |
| 2019-05-02 | $22.44 | $22.83 | 19,617 | — | — |
| 2019-05-01 | $22.68 | $23.07 | 28,542 | — | — |
| 2019-04-30 | $24.12 | $24.53 | 27,542 | — | — |
| 2019-04-29 | $24.48 | $24.90 | 25,408 | — | — |
| 2019-04-26 | $26.04 | $26.49 | 31,692 | — | — |
| 2019-04-25 | $26.28 | $26.73 | 17,350 | — | — |
| 2019-04-24 | $27.00 | $27.46 | 28,042 | — | — |
| 2019-04-23 | $27.12 | $27.59 | 16,450 | — | — |
| 2019-04-22 | $25.44 | $25.88 | 17,333 | — | — |
| 2019-04-18 | $25.20 | $25.63 | 11,400 | — | — |
| 2019-04-17 | $26.04 | $26.49 | 18,175 | — | — |
| 2019-04-16 | $26.64 | $27.10 | 9,342 | — | — |
| 2019-04-15 | $27.24 | $27.71 | 9,158 | — | — |
| 2019-04-12 | $26.52 | $26.98 | 42,783 | — | — |
| 2019-04-11 | $29.76 | $30.27 | 21,742 | — | — |
| 2019-04-10 | $29.28 | $29.78 | 21,133 | — | — |
| 2019-04-09 | $28.80 | $29.29 | 34,842 | — | — |
| 2019-04-08 | $28.80 | $29.29 | 28,933 | — | — |
| 2019-04-05 | $27.48 | $27.95 | 51,583 | — | — |
| 2019-04-04 | $24.96 | $25.39 | 24,008 | — | — |
| 2019-04-03 | $23.88 | $24.29 | 19,350 | — | — |
| 2019-04-02 | $24.12 | $24.53 | 21,375 | — | — |
| 2019-04-01 | $24.84 | $25.27 | 24,917 | — | — |
| 2019-03-29 | $25.20 | $25.63 | 20,875 | — | — |
| 2019-03-28 | $25.20 | $25.63 | 17,983 | — | — |
| 2019-03-27 | $24.96 | $25.39 | 12,625 | — | — |
| 2019-03-26 | $25.08 | $25.51 | 11,133 | — | — |
| 2019-03-25 | $24.60 | $25.02 | 29,067 | — | — |
| 2019-03-22 | $25.08 | $25.51 | 34,592 | — | — |
| 2019-03-21 | $26.76 | $27.22 | 19,925 | — | — |
| 2019-03-20 | $27.24 | $27.71 | 21,817 | — | — |
| 2019-03-19 | $26.52 | $26.98 | 27,000 | — | — |
| 2019-03-18 | $25.56 | $26.00 | 53,292 | — | — |
| 2019-03-15 | $25.92 | $26.37 | 44,592 | — | — |
| 2019-03-14 | $27.60 | $28.07 | 16,192 | — | — |
| 2019-03-13 | $28.08 | $28.56 | 20,867 | — | — |
| 2019-03-12 | $27.72 | $28.20 | 17,217 | — | — |
| 2019-03-11 | $26.88 | $27.34 | 15,667 | — | — |
| 2019-03-08 | $26.04 | $26.49 | 19,908 | — | — |
| 2019-03-07 | $26.28 | $26.73 | 32,200 | — | — |
| 2019-03-06 | $26.40 | $26.85 | 46,425 | — | — |
| 2019-03-05 | $27.72 | $28.20 | 37,367 | — | — |
| 2019-03-04 | $28.80 | $29.29 | 44,008 | — | — |
| 2019-03-01 | $30.00 | $30.52 | 70,450 | — | — |
| 2019-02-28 | $31.20 | $31.74 | 32,050 | — | — |
| 2019-02-27 | $32.04 | $32.59 | 44,550 | — | — |
| 2019-02-26 | $32.16 | $32.71 | 36,617 | — | — |
| 2019-02-25 | $30.36 | $30.88 | 37,642 | — | — |
| 2019-02-22 | $31.44 | $31.98 | 20,842 | — | — |
| 2019-02-21 | $31.20 | $31.74 | 30,175 | — | — |
| 2019-02-20 | $31.92 | $32.47 | 32,150 | — | — |
| 2019-02-19 | $30.12 | $30.64 | 20,675 | — | — |
| 2019-02-15 | $30.24 | $30.76 | 39,417 | — | — |
| 2019-02-14 | $29.52 | $30.03 | 22,433 | — | — |
| 2019-02-13 | $29.88 | $30.39 | 27,458 | — | — |
| 2019-02-12 | $29.52 | $30.03 | 15,575 | — | — |
| 2019-02-11 | $28.80 | $29.29 | 11,633 | — | — |
| 2019-02-08 | $28.32 | $28.81 | 43,867 | — | — |
| 2019-02-07 | $28.20 | $28.68 | 48,342 | — | — |
| 2019-02-06 | $30.36 | $30.88 | 35,375 | — | — |
| 2019-02-05 | $31.20 | $31.74 | 40,292 | — | — |
| 2019-02-04 | $30.96 | $31.49 | 33,058 | — | — |
| 2019-02-01 | $30.72 | $31.25 | 56,200 | — | — |
| 2019-01-31 | $30.36 | $30.88 | 79,625 | — | — |
| 2019-01-30 | $27.36 | $27.83 | 24,875 | — | — |
| 2019-01-29 | $27.24 | $27.71 | 55,150 | — | — |
| 2019-01-28 | $27.00 | $27.46 | 49,467 | — | — |
| 2019-01-25 | $27.84 | $28.32 | 86,633 | — | — |
| 2019-01-24 | $26.64 | $27.10 | 46,658 | — | — |
| 2019-01-23 | $24.48 | $24.90 | 45,908 | — | — |
| 2019-01-22 | $24.96 | $25.39 | 55,467 | — | — |
| 2019-01-18 | $25.32 | $25.75 | 40,042 | — | — |
| 2019-01-17 | $25.44 | $25.88 | 39,433 | — | — |
| 2019-01-16 | $25.44 | $25.88 | 29,900 | — | — |
| 2019-01-15 | $25.56 | $26.00 | 32,925 | — | — |
| 2019-01-14 | $26.04 | $26.49 | 40,058 | — | — |
| 2019-01-11 | $26.40 | $26.85 | 71,925 | — | — |
| 2019-01-10 | $24.72 | $25.14 | 68,125 | — | — |
| 2019-01-09 | $25.68 | $26.12 | 114,658 | — | — |
| 2019-01-08 | $21.96 | $22.34 | 34,675 | — | — |
| 2019-01-07 | $22.56 | $22.95 | 86,525 | — | — |
| 2019-01-04 | $19.56 | $19.90 | 22,608 | — | — |
| 2019-01-03 | $18.36 | $18.68 | 40,733 | — | — |
| 2019-01-02 | $18.84 | $19.16 | 46,275 | — | — |