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
- 2017-04-28 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 | $18.41 | $18.41 | 5,277,500 | — | — |
| 2019-12-30 | $18.46 | $18.46 | 5,609,500 | — | — |
| 2019-12-27 | $19.56 | $19.56 | 7,523,000 | — | — |
| 2019-12-26 | $19.69 | $19.69 | 4,479,500 | — | — |
| 2019-12-24 | $19.28 | $19.28 | 1,285,500 | — | — |
| 2019-12-23 | $19.05 | $19.05 | 3,899,000 | — | — |
| 2019-12-20 | $19.18 | $19.18 | 7,392,500 | — | — |
| 2019-12-19 | $19.25 | $19.25 | 10,393,000 | — | — |
| 2019-12-18 | $18.67 | $18.67 | 3,391,000 | — | — |
| 2019-12-17 | $18.94 | $18.94 | 4,323,500 | — | — |
| 2019-12-16 | $19.08 | $19.08 | 5,087,000 | — | — |
| 2019-12-13 | $18.38 | $18.38 | 7,714,500 | — | — |
| 2019-12-12 | $19.40 | $19.40 | 12,026,500 | — | — |
| 2019-12-11 | $18.95 | $18.95 | 5,168,500 | — | — |
| 2019-12-10 | $18.42 | $18.42 | 6,236,500 | — | — |
| 2019-12-09 | $17.87 | $17.87 | 8,885,000 | — | — |
| 2019-12-06 | $17.28 | $17.28 | 5,702,000 | — | — |
| 2019-12-05 | $17.58 | $17.58 | 6,401,000 | — | — |
| 2019-12-04 | $18.47 | $18.47 | 5,610,500 | — | — |
| 2019-12-03 | $18.39 | $18.39 | 6,483,500 | — | — |
| 2019-12-02 | $18.40 | $18.40 | 9,246,500 | — | — |
| 2019-11-29 | $19.06 | $19.06 | 1,907,000 | — | — |
| 2019-11-27 | $19.00 | $19.00 | 4,177,000 | — | — |
| 2019-11-26 | $18.57 | $18.57 | 8,925,500 | — | — |
| 2019-11-25 | $18.21 | $18.21 | 6,341,000 | — | — |
| 2019-11-22 | $17.96 | $17.96 | 7,360,500 | — | — |
| 2019-11-21 | $17.84 | $17.84 | 7,053,000 | — | — |
| 2019-11-20 | $17.80 | $17.80 | 10,707,000 | — | — |
| 2019-11-19 | $17.67 | $17.67 | 8,419,000 | — | — |
| 2019-11-18 | $16.97 | $16.97 | 9,821,000 | — | — |
| 2019-11-15 | $16.31 | $16.31 | 6,688,000 | — | — |
| 2019-11-14 | $15.60 | $15.60 | 5,697,000 | — | — |
| 2019-11-13 | $15.04 | $15.04 | 6,319,500 | — | — |
| 2019-11-12 | $15.64 | $15.64 | 8,335,500 | — | — |
| 2019-11-11 | $15.50 | $15.50 | 7,535,500 | — | — |
| 2019-11-08 | $15.59 | $15.59 | 8,672,000 | — | — |
| 2019-11-07 | $14.62 | $14.62 | 25,475,500 | — | — |
| 2019-11-06 | $15.82 | $15.82 | 10,010,000 | — | — |
| 2019-11-05 | $16.30 | $16.30 | 7,291,500 | — | — |
| 2019-11-04 | $16.60 | $16.60 | 7,132,000 | — | — |
| 2019-11-01 | $16.55 | $16.55 | 5,705,000 | — | — |
| 2019-10-31 | $16.22 | $16.22 | 3,187,500 | — | — |
| 2019-10-30 | $16.50 | $16.50 | 5,317,000 | — | — |
| 2019-10-29 | $16.94 | $16.94 | 10,194,000 | — | — |
| 2019-10-28 | $16.55 | $16.55 | 8,882,500 | — | — |
| 2019-10-25 | $15.85 | $15.85 | 3,476,500 | — | — |
| 2019-10-24 | $15.70 | $15.70 | 5,624,000 | — | — |
| 2019-10-23 | $15.39 | $15.39 | 3,294,500 | — | — |
| 2019-10-22 | $15.16 | $15.16 | 8,327,500 | — | — |
| 2019-10-21 | $15.45 | $15.45 | 5,580,000 | — | — |
| 2019-10-18 | $14.77 | $14.77 | 12,161,500 | — | — |
| 2019-10-17 | $15.42 | $15.42 | 6,520,500 | — | — |
| 2019-10-16 | $15.31 | $15.31 | 5,540,000 | — | — |
| 2019-10-15 | $15.57 | $15.57 | 10,641,000 | — | — |
| 2019-10-14 | $14.87 | $14.87 | 5,934,000 | — | — |
| 2019-10-11 | $14.45 | $14.45 | 8,121,000 | — | — |
| 2019-10-10 | $13.85 | $13.85 | 5,015,000 | — | — |
| 2019-10-09 | $13.83 | $13.83 | 3,966,000 | — | — |
| 2019-10-08 | $13.28 | $13.28 | 5,031,000 | — | — |
| 2019-10-07 | $13.23 | $13.23 | 7,102,500 | — | — |
| 2019-10-04 | $13.56 | $13.56 | 5,813,500 | — | — |
| 2019-10-03 | $13.46 | $13.46 | 7,574,000 | — | — |
| 2019-10-02 | $12.84 | $12.84 | 11,477,500 | — | — |
| 2019-10-01 | $13.41 | $13.41 | 12,832,500 | — | — |
| 2019-09-30 | $13.20 | $13.20 | 10,476,500 | — | — |
| 2019-09-27 | $13.22 | $13.22 | 9,172,500 | — | — |
| 2019-09-26 | $13.66 | $13.66 | 9,080,000 | — | — |
| 2019-09-25 | $14.10 | $14.10 | 8,012,500 | — | — |
| 2019-09-24 | $14.09 | $14.09 | 12,417,000 | — | — |
| 2019-09-23 | $14.93 | $14.93 | 5,836,500 | — | — |
| 2019-09-20 | $15.10 | $15.10 | 15,367,500 | — | — |
| 2019-09-19 | $15.31 | $15.31 | 6,312,500 | — | — |
| 2019-09-18 | $15.48 | $15.48 | 13,990,500 | — | — |
| 2019-09-17 | $16.17 | $16.17 | 4,203,500 | — | — |
| 2019-09-16 | $16.31 | $16.31 | 4,116,000 | — | — |
| 2019-09-13 | $16.06 | $16.06 | 3,596,500 | — | — |
| 2019-09-12 | $16.08 | $16.08 | 4,647,500 | — | — |
| 2019-09-11 | $15.59 | $15.59 | 6,050,000 | — | — |
| 2019-09-10 | $15.50 | $15.50 | 13,414,000 | — | — |
| 2019-09-09 | $16.60 | $16.60 | 7,139,500 | — | — |
| 2019-09-06 | $16.72 | $16.72 | 7,053,000 | — | — |
| 2019-09-05 | $16.92 | $16.92 | 7,015,500 | — | — |
| 2019-09-04 | $16.36 | $16.36 | 5,975,000 | — | — |
| 2019-09-03 | $15.92 | $15.92 | 6,149,000 | — | — |
| 2019-08-30 | $16.23 | $16.23 | 4,612,000 | — | — |
| 2019-08-29 | $16.49 | $16.49 | 5,535,500 | — | — |
| 2019-08-28 | $16.39 | $16.39 | 4,959,000 | — | — |
| 2019-08-27 | $16.03 | $16.03 | 4,767,500 | — | — |
| 2019-08-26 | $16.19 | $16.19 | 5,971,500 | — | — |
| 2019-08-23 | $15.72 | $15.72 | 8,234,000 | — | — |
| 2019-08-22 | $15.98 | $15.98 | 7,498,500 | — | — |
| 2019-08-21 | $16.62 | $16.62 | 14,306,000 | — | — |
| 2019-08-20 | $15.32 | $15.32 | 6,402,500 | — | — |
| 2019-08-19 | $15.43 | $15.43 | 8,872,000 | — | — |
| 2019-08-16 | $15.89 | $15.89 | 8,484,000 | — | — |
| 2019-08-15 | $15.78 | $15.78 | 6,606,000 | — | — |
| 2019-08-14 | $15.78 | $15.78 | 10,555,000 | — | — |
| 2019-08-13 | $16.09 | $16.09 | 12,834,000 | — | — |
| 2019-08-12 | $15.68 | $15.68 | 11,578,500 | — | — |
| 2019-08-09 | $15.62 | $15.62 | 18,686,500 | — | — |
| 2019-08-08 | $14.49 | $14.49 | 38,702,000 | — | — |
| 2019-08-07 | $11.58 | $11.58 | 11,934,000 | — | — |
| 2019-08-06 | $11.96 | $11.96 | 10,531,500 | — | — |
| 2019-08-05 | $12.19 | $12.19 | 5,101,000 | — | — |
| 2019-08-02 | $12.48 | $12.48 | 5,540,500 | — | — |
| 2019-08-01 | $12.56 | $12.56 | 4,624,500 | — | — |
| 2019-07-31 | $12.71 | $12.71 | 5,788,000 | — | — |
| 2019-07-30 | $12.47 | $12.47 | 7,949,000 | — | — |
| 2019-07-29 | $13.11 | $13.11 | 4,322,500 | — | — |
| 2019-07-26 | $13.29 | $13.29 | 5,924,500 | — | — |
| 2019-07-25 | $13.13 | $13.13 | 6,893,000 | — | — |
| 2019-07-24 | $13.03 | $13.03 | 9,344,000 | — | — |
| 2019-07-23 | $12.53 | $12.53 | 8,258,500 | — | — |
| 2019-07-22 | $11.69 | $11.69 | 5,533,500 | — | — |
| 2019-07-19 | $11.58 | $11.58 | 7,241,000 | — | — |
| 2019-07-18 | $11.93 | $11.93 | 6,788,000 | — | — |
| 2019-07-17 | $12.18 | $12.18 | 7,615,000 | — | — |
| 2019-07-16 | $12.40 | $12.40 | 9,958,000 | — | — |
| 2019-07-15 | $13.18 | $13.18 | 5,796,000 | — | — |
| 2019-07-12 | $13.46 | $13.46 | 4,543,000 | — | — |
| 2019-07-11 | $12.92 | $12.92 | 9,707,000 | — | — |
| 2019-07-10 | $13.53 | $13.53 | 10,581,000 | — | — |
| 2019-07-09 | $13.22 | $13.22 | 5,536,000 | — | — |
| 2019-07-08 | $13.32 | $13.32 | 5,143,500 | — | — |
| 2019-07-05 | $13.16 | $13.16 | 2,801,500 | — | — |
| 2019-07-03 | $12.83 | $12.83 | 2,560,000 | — | — |
| 2019-07-02 | $12.94 | $12.94 | 4,647,500 | — | — |
| 2019-07-01 | $13.12 | $13.12 | 6,799,500 | — | — |
| 2019-06-28 | $12.52 | $12.52 | 20,221,500 | — | — |
| 2019-06-27 | $12.40 | $12.40 | 4,467,000 | — | — |
| 2019-06-26 | $11.81 | $11.81 | 4,791,000 | — | — |
| 2019-06-25 | $12.06 | $12.06 | 6,943,500 | — | — |
| 2019-06-24 | $12.30 | $12.30 | 11,603,500 | — | — |
| 2019-06-21 | $13.41 | $13.41 | 4,720,000 | — | — |
| 2019-06-20 | $13.38 | $13.38 | 6,619,500 | — | — |
| 2019-06-19 | $12.70 | $12.70 | 9,585,000 | — | — |
| 2019-06-18 | $13.19 | $13.19 | 9,708,500 | — | — |
| 2019-06-17 | $12.73 | $12.73 | 6,368,500 | — | — |
| 2019-06-14 | $12.00 | $12.00 | 3,454,500 | — | — |
| 2019-06-13 | $12.36 | $12.36 | 3,615,500 | — | — |
| 2019-06-12 | $12.25 | $12.25 | 3,825,000 | — | — |
| 2019-06-11 | $12.26 | $12.26 | 4,451,500 | — | — |
| 2019-06-10 | $12.27 | $12.27 | 6,179,000 | — | — |
| 2019-06-07 | $12.64 | $12.64 | 7,382,500 | — | — |
| 2019-06-06 | $12.02 | $12.02 | 5,566,000 | — | — |
| 2019-06-05 | $11.93 | $11.93 | 6,066,000 | — | — |
| 2019-06-04 | $12.26 | $12.26 | 5,970,500 | — | — |
| 2019-06-03 | $11.66 | $11.66 | 5,499,000 | — | — |
| 2019-05-31 | $11.58 | $11.58 | 6,955,500 | — | — |
| 2019-05-30 | $11.75 | $11.75 | 4,667,500 | — | — |
| 2019-05-29 | $11.59 | $11.59 | 8,930,000 | — | — |
| 2019-05-28 | $12.03 | $12.03 | 10,492,000 | — | — |
| 2019-05-24 | $11.88 | $11.88 | 11,936,000 | — | — |
| 2019-05-23 | $12.66 | $12.66 | 10,285,500 | — | — |
| 2019-05-22 | $13.02 | $13.02 | 23,673,500 | — | — |
| 2019-05-21 | $13.41 | $13.41 | 9,044,500 | — | — |
| 2019-05-20 | $13.44 | $13.44 | 4,902,500 | — | — |
| 2019-05-17 | $13.63 | $13.63 | 4,619,500 | — | — |
| 2019-05-16 | $13.87 | $13.87 | 7,680,500 | — | — |
| 2019-05-15 | $13.10 | $13.10 | 5,436,500 | — | — |
| 2019-05-14 | $13.14 | $13.14 | 5,955,500 | — | — |
| 2019-05-13 | $12.45 | $12.45 | 15,134,500 | — | — |
| 2019-05-10 | $13.35 | $13.35 | 16,231,000 | — | — |
| 2019-05-09 | $15.05 | $15.05 | 15,576,000 | — | — |
| 2019-05-08 | $14.33 | $14.33 | 9,010,500 | — | — |
| 2019-05-07 | $14.21 | $14.21 | 5,507,000 | — | — |
| 2019-05-06 | $14.41 | $14.41 | 5,184,000 | — | — |
| 2019-05-03 | $14.44 | $14.44 | 4,417,000 | — | — |
| 2019-05-02 | $14.09 | $14.09 | 3,957,000 | — | — |
| 2019-05-01 | $14.14 | $14.14 | 6,535,000 | — | — |
| 2019-04-30 | $14.31 | $14.31 | 7,455,000 | — | — |
| 2019-04-29 | $14.07 | $14.07 | 7,579,000 | — | — |
| 2019-04-26 | $13.92 | $13.92 | 6,114,500 | — | — |
| 2019-04-25 | $13.21 | $13.21 | 3,399,500 | — | — |
| 2019-04-24 | $13.31 | $13.31 | 4,386,500 | — | — |
| 2019-04-23 | $13.32 | $13.32 | 6,721,000 | — | — |
| 2019-04-22 | $13.08 | $13.08 | 6,796,500 | — | — |
| 2019-04-18 | $12.60 | $12.60 | 3,253,000 | — | — |
| 2019-04-17 | $12.64 | $12.64 | 4,726,500 | — | — |
| 2019-04-16 | $12.92 | $12.92 | 4,671,500 | — | — |
| 2019-04-15 | $12.88 | $12.88 | 9,023,500 | — | — |
| 2019-04-12 | $13.20 | $13.20 | 5,611,000 | — | — |
| 2019-04-11 | $12.71 | $12.71 | 5,659,000 | — | — |
| 2019-04-10 | $12.59 | $12.59 | 4,988,000 | — | — |
| 2019-04-09 | $12.02 | $12.02 | 4,050,000 | — | — |
| 2019-04-08 | $11.76 | $11.76 | 4,124,500 | — | — |
| 2019-04-05 | $12.10 | $12.10 | 4,490,000 | — | — |
| 2019-04-04 | $11.99 | $11.99 | 7,030,000 | — | — |
| 2019-04-03 | $12.40 | $12.40 | 8,644,500 | — | — |
| 2019-04-02 | $12.56 | $12.56 | 13,972,500 | — | — |
| 2019-04-01 | $11.79 | $11.79 | 7,559,500 | — | — |
| 2019-03-29 | $11.61 | $11.61 | 7,343,500 | — | — |
| 2019-03-28 | $11.57 | $11.57 | 7,260,000 | — | — |
| 2019-03-27 | $11.63 | $11.63 | 8,566,000 | — | — |
| 2019-03-26 | $11.60 | $11.60 | 12,499,000 | — | — |
| 2019-03-25 | $11.27 | $11.27 | 5,389,500 | — | — |
| 2019-03-22 | $11.12 | $11.12 | 5,952,500 | — | — |
| 2019-03-21 | $11.60 | $11.60 | 7,547,500 | — | — |
| 2019-03-20 | $11.59 | $11.59 | 7,762,000 | — | — |
| 2019-03-19 | $11.60 | $11.60 | 4,331,500 | — | — |
| 2019-03-18 | $11.37 | $11.37 | 9,526,500 | — | — |
| 2019-03-15 | $11.34 | $11.34 | 12,381,000 | — | — |
| 2019-03-14 | $11.16 | $11.16 | 9,491,500 | — | — |
| 2019-03-13 | $11.19 | $11.19 | 18,857,000 | — | — |
| 2019-03-12 | $10.62 | $10.62 | 13,513,500 | — | — |
| 2019-03-11 | $10.43 | $10.43 | 12,439,000 | — | — |
| 2019-03-08 | $9.92 | $9.92 | 5,838,500 | — | — |
| 2019-03-07 | $9.90 | $9.90 | 12,120,500 | — | — |
| 2019-03-06 | $10.12 | $10.12 | 15,166,500 | — | — |
| 2019-03-05 | $9.60 | $9.60 | 17,464,500 | — | — |
| 2019-03-04 | $8.41 | $8.41 | 10,312,500 | — | — |
| 2019-03-01 | $8.72 | $8.72 | 9,133,000 | — | — |
| 2019-02-28 | $8.97 | $8.97 | 33,419,500 | — | — |
| 2019-02-27 | $8.36 | $8.36 | 22,122,000 | — | — |
| 2019-02-26 | $8.10 | $8.10 | 14,170,000 | — | — |
| 2019-02-25 | $7.70 | $7.70 | 11,830,500 | — | — |
| 2019-02-22 | $7.60 | $7.60 | 9,907,500 | — | — |
| 2019-02-21 | $6.95 | $6.95 | 5,824,000 | — | — |
| 2019-02-20 | $7.23 | $7.23 | 5,817,000 | — | — |
| 2019-02-19 | $7.35 | $7.35 | 9,847,500 | — | — |
| 2019-02-15 | $7.07 | $7.07 | 5,782,500 | — | — |
| 2019-02-14 | $6.86 | $6.86 | 5,422,000 | — | — |
| 2019-02-13 | $6.63 | $6.63 | 9,489,000 | — | — |
| 2019-02-12 | $7.02 | $7.02 | 42,845,000 | — | — |
| 2019-02-11 | $6.40 | $6.40 | 10,105,500 | — | — |
| 2019-02-08 | $6.44 | $6.44 | 6,972,000 | — | — |
| 2019-02-07 | $6.60 | $6.60 | 9,661,500 | — | — |
| 2019-02-06 | $6.68 | $6.68 | 7,938,500 | — | — |
| 2019-02-05 | $6.87 | $6.87 | 19,961,500 | — | — |
| 2019-02-04 | $7.24 | $7.24 | 4,168,500 | — | — |
| 2019-02-01 | $7.06 | $7.06 | 8,087,000 | — | — |
| 2019-01-31 | $7.43 | $7.43 | 6,246,500 | — | — |
| 2019-01-30 | $7.46 | $7.46 | 5,704,000 | — | — |
| 2019-01-29 | $7.41 | $7.41 | 7,212,000 | — | — |
| 2019-01-28 | $7.94 | $7.94 | 4,251,500 | — | — |
| 2019-01-25 | $7.96 | $7.96 | 6,914,000 | — | — |
| 2019-01-24 | $7.68 | $7.68 | 6,002,500 | — | — |
| 2019-01-23 | $7.41 | $7.41 | 7,286,000 | — | — |
| 2019-01-22 | $7.13 | $7.13 | 6,215,500 | — | — |
| 2019-01-18 | $7.38 | $7.38 | 6,549,000 | — | — |
| 2019-01-17 | $7.16 | $7.16 | 6,326,500 | — | — |
| 2019-01-16 | $7.07 | $7.07 | 6,138,500 | — | — |
| 2019-01-15 | $7.11 | $7.11 | 11,631,500 | — | — |
| 2019-01-14 | $7.10 | $7.10 | 19,000,000 | — | — |
| 2019-01-11 | $7.36 | $7.36 | 7,991,000 | — | — |
| 2019-01-10 | $6.83 | $6.83 | 8,961,500 | — | — |
| 2019-01-09 | $6.99 | $6.99 | 6,232,500 | — | — |
| 2019-01-08 | $7.12 | $7.12 | 9,543,500 | — | — |
| 2019-01-07 | $6.63 | $6.63 | 10,221,000 | — | — |
| 2019-01-04 | $6.16 | $6.16 | 7,164,000 | — | — |
| 2019-01-03 | $6.04 | $6.04 | 10,559,500 | — | — |
| 2019-01-02 | $6.45 | $6.45 | 6,987,500 | — | — |