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
- 2016-10-07 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 | $14.74 | $16.34 | 727,300 | — | — |
| 2019-12-30 | $14.33 | $15.88 | 638,700 | — | — |
| 2019-12-27 | $14.51 | $16.08 | 349,300 | — | — |
| 2019-12-26 | $14.33 | $15.88 | 464,500 | — | — |
| 2019-12-24 | $14.57 | $16.15 | 205,700 | — | — |
| 2019-12-23 | $14.74 | $16.34 | 433,800 | — | — |
| 2019-12-20 | $14.83 | $16.44 | 901,500 | — | — |
| 2019-12-19 | $14.45 | $16.02 | 603,400 | — | — |
| 2019-12-18 | $14.40 | $15.96 | 995,500 | — | — |
| 2019-12-17 | $13.92 | $15.43 | 454,700 | — | — |
| 2019-12-16 | $13.77 | $15.26 | 679,100 | — | — |
| 2019-12-13 | $13.13 | $14.55 | 565,100 | — | — |
| 2019-12-12 | $13.79 | $15.12 | 549,800 | — | — |
| 2019-12-11 | $13.77 | $15.09 | 543,300 | — | — |
| 2019-12-10 | $13.23 | $14.50 | 702,500 | — | — |
| 2019-12-09 | $12.90 | $14.14 | 817,600 | — | — |
| 2019-12-06 | $13.62 | $14.93 | 672,900 | — | — |
| 2019-12-05 | $13.30 | $14.58 | 422,700 | — | — |
| 2019-12-04 | $13.28 | $14.56 | 1,046,600 | — | — |
| 2019-12-03 | $12.51 | $13.71 | 806,400 | — | — |
| 2019-12-02 | $12.10 | $13.26 | 321,300 | — | — |
| 2019-11-29 | $12.04 | $13.20 | 388,100 | — | — |
| 2019-11-27 | $12.05 | $13.21 | 508,700 | — | — |
| 2019-11-26 | $12.00 | $13.15 | 458,500 | — | — |
| 2019-11-25 | $12.22 | $13.40 | 529,700 | — | — |
| 2019-11-22 | $12.15 | $13.32 | 382,200 | — | — |
| 2019-11-21 | $11.89 | $13.03 | 595,700 | — | — |
| 2019-11-20 | $12.23 | $13.41 | 614,000 | — | — |
| 2019-11-19 | $12.32 | $13.51 | 577,400 | — | — |
| 2019-11-18 | $12.00 | $13.15 | 675,300 | — | — |
| 2019-11-15 | $12.24 | $13.42 | 624,800 | — | — |
| 2019-11-14 | $12.10 | $13.26 | 906,100 | — | — |
| 2019-11-13 | $12.10 | $13.26 | 1,529,800 | — | — |
| 2019-11-12 | $11.21 | $12.29 | 846,800 | — | — |
| 2019-11-11 | $10.99 | $12.05 | 1,250,500 | — | — |
| 2019-11-08 | $10.61 | $11.63 | 1,660,700 | — | — |
| 2019-11-07 | $9.77 | $10.71 | 796,400 | — | — |
| 2019-11-06 | $9.80 | $10.74 | 487,100 | — | — |
| 2019-11-05 | $9.98 | $10.94 | 889,000 | — | — |
| 2019-11-04 | $9.60 | $10.52 | 648,800 | — | — |
| 2019-11-01 | $9.56 | $10.48 | 480,500 | — | — |
| 2019-10-31 | $9.45 | $10.36 | 627,000 | — | — |
| 2019-10-30 | $9.98 | $10.94 | 414,500 | — | — |
| 2019-10-29 | $10.00 | $10.96 | 565,800 | — | — |
| 2019-10-28 | $9.83 | $10.78 | 459,500 | — | — |
| 2019-10-25 | $9.80 | $10.74 | 590,900 | — | — |
| 2019-10-24 | $9.54 | $10.46 | 331,600 | — | — |
| 2019-10-23 | $9.84 | $10.79 | 689,000 | — | — |
| 2019-10-22 | $9.45 | $10.36 | 808,600 | — | — |
| 2019-10-21 | $8.98 | $9.84 | 616,100 | — | — |
| 2019-10-18 | $8.81 | $9.66 | 418,200 | — | — |
| 2019-10-17 | $9.00 | $9.87 | 420,200 | — | — |
| 2019-10-16 | $9.03 | $9.90 | 666,500 | — | — |
| 2019-10-15 | $8.90 | $9.76 | 652,100 | — | — |
| 2019-10-14 | $8.66 | $9.49 | 456,800 | — | — |
| 2019-10-11 | $8.74 | $9.58 | 1,038,000 | — | — |
| 2019-10-10 | $7.91 | $8.67 | 445,200 | — | — |
| 2019-10-09 | $7.86 | $8.62 | 451,300 | — | — |
| 2019-10-08 | $7.92 | $8.68 | 2,003,300 | — | — |
| 2019-10-07 | $8.59 | $9.42 | 565,100 | — | — |
| 2019-10-04 | $8.60 | $9.43 | 553,400 | — | — |
| 2019-10-03 | $8.68 | $9.51 | 2,039,500 | — | — |
| 2019-10-02 | $8.82 | $9.67 | 1,081,000 | — | — |
| 2019-10-01 | $8.91 | $9.77 | 950,800 | — | — |
| 2019-09-30 | $8.90 | $9.76 | 1,354,900 | — | — |
| 2019-09-27 | $8.49 | $9.31 | 1,022,700 | — | — |
| 2019-09-26 | $8.40 | $9.21 | 553,000 | — | — |
| 2019-09-25 | $8.43 | $9.24 | 685,700 | — | — |
| 2019-09-24 | $8.44 | $9.25 | 903,400 | — | — |
| 2019-09-23 | $8.90 | $9.76 | 512,000 | — | — |
| 2019-09-20 | $8.76 | $9.60 | 1,991,000 | — | — |
| 2019-09-19 | $8.72 | $9.56 | 660,800 | — | — |
| 2019-09-18 | $8.90 | $9.76 | 763,700 | — | — |
| 2019-09-17 | $9.05 | $9.92 | 795,600 | — | — |
| 2019-09-16 | $9.20 | $10.08 | 817,100 | — | — |
| 2019-09-13 | $9.40 | $10.30 | 643,900 | — | — |
| 2019-09-12 | $9.41 | $10.15 | 664,800 | — | — |
| 2019-09-11 | $9.54 | $10.29 | 678,500 | — | — |
| 2019-09-10 | $9.27 | $10.00 | 1,039,700 | — | — |
| 2019-09-09 | $8.56 | $9.23 | 913,800 | — | — |
| 2019-09-06 | $7.85 | $8.47 | 738,700 | — | — |
| 2019-09-05 | $8.01 | $8.64 | 767,900 | — | — |
| 2019-09-04 | $7.77 | $8.38 | 1,258,600 | — | — |
| 2019-09-03 | $7.40 | $7.98 | 709,200 | — | — |
| 2019-08-30 | $7.60 | $8.20 | 1,107,600 | — | — |
| 2019-08-29 | $7.92 | $8.54 | 1,039,500 | — | — |
| 2019-08-28 | $7.55 | $8.14 | 1,044,100 | — | — |
| 2019-08-27 | $7.50 | $8.09 | 1,139,700 | — | — |
| 2019-08-26 | $8.02 | $8.65 | 400,800 | — | — |
| 2019-08-23 | $7.90 | $8.52 | 792,500 | — | — |
| 2019-08-22 | $8.23 | $8.87 | 900,700 | — | — |
| 2019-08-21 | $8.39 | $9.05 | 594,400 | — | — |
| 2019-08-20 | $8.36 | $9.02 | 609,000 | — | — |
| 2019-08-19 | $8.50 | $9.17 | 900,700 | — | — |
| 2019-08-16 | $8.29 | $8.94 | 2,639,800 | — | — |
| 2019-08-15 | $7.50 | $8.09 | 1,565,300 | — | — |
| 2019-08-14 | $8.05 | $8.68 | 911,500 | — | — |
| 2019-08-13 | $8.40 | $9.06 | 954,200 | — | — |
| 2019-08-12 | $8.45 | $9.11 | 907,500 | — | — |
| 2019-08-09 | $8.91 | $9.61 | 1,376,000 | — | — |
| 2019-08-08 | $8.71 | $9.39 | 4,348,900 | — | — |
| 2019-08-07 | $10.38 | $11.19 | 1,334,600 | — | — |
| 2019-08-06 | $10.87 | $11.72 | 578,500 | — | — |
| 2019-08-05 | $10.80 | $11.65 | 928,000 | — | — |
| 2019-08-02 | $10.97 | $11.83 | 707,400 | — | — |
| 2019-08-01 | $11.09 | $11.96 | 929,300 | — | — |
| 2019-07-31 | $11.73 | $12.65 | 710,300 | — | — |
| 2019-07-30 | $11.56 | $12.47 | 716,900 | — | — |
| 2019-07-29 | $11.42 | $12.31 | 798,600 | — | — |
| 2019-07-26 | $11.04 | $11.91 | 828,000 | — | — |
| 2019-07-25 | $10.94 | $11.80 | 564,900 | — | — |
| 2019-07-24 | $11.16 | $12.03 | 493,000 | — | — |
| 2019-07-23 | $10.60 | $11.43 | 593,100 | — | — |
| 2019-07-22 | $10.51 | $11.33 | 639,200 | — | — |
| 2019-07-19 | $10.86 | $11.71 | 776,600 | — | — |
| 2019-07-18 | $10.69 | $11.53 | 756,200 | — | — |
| 2019-07-17 | $11.17 | $12.05 | 954,500 | — | — |
| 2019-07-16 | $11.61 | $12.52 | 617,700 | — | — |
| 2019-07-15 | $11.87 | $12.80 | 586,000 | — | — |
| 2019-07-12 | $11.94 | $12.88 | 583,700 | — | — |
| 2019-07-11 | $11.52 | $12.42 | 619,600 | — | — |
| 2019-07-10 | $11.69 | $12.61 | 745,600 | — | — |
| 2019-07-09 | $11.93 | $12.86 | 345,500 | — | — |
| 2019-07-08 | $12.07 | $13.02 | 284,000 | — | — |
| 2019-07-05 | $12.24 | $13.20 | 327,000 | — | — |
| 2019-07-03 | $11.95 | $12.89 | 219,600 | — | — |
| 2019-07-02 | $11.78 | $12.70 | 392,800 | — | — |
| 2019-07-01 | $12.17 | $13.12 | 698,700 | — | — |
| 2019-06-28 | $12.42 | $13.39 | 912,700 | — | — |
| 2019-06-27 | $12.33 | $13.30 | 660,900 | — | — |
| 2019-06-26 | $11.75 | $12.67 | 582,200 | — | — |
| 2019-06-25 | $11.29 | $12.17 | 603,800 | — | — |
| 2019-06-24 | $11.52 | $12.42 | 699,100 | — | — |
| 2019-06-21 | $12.00 | $12.94 | 954,600 | — | — |
| 2019-06-20 | $12.24 | $13.20 | 505,200 | — | — |
| 2019-06-19 | $12.41 | $13.38 | 582,700 | — | — |
| 2019-06-18 | $12.48 | $13.46 | 705,800 | — | — |
| 2019-06-17 | $12.20 | $13.16 | 580,400 | — | — |
| 2019-06-14 | $12.36 | $13.33 | 645,300 | — | — |
| 2019-06-13 | $12.26 | $13.22 | 451,400 | — | — |
| 2019-06-12 | $12.21 | $13.00 | 588,700 | — | — |
| 2019-06-11 | $12.37 | $13.17 | 681,500 | — | — |
| 2019-06-10 | $11.92 | $12.69 | 656,500 | — | — |
| 2019-06-07 | $11.95 | $12.73 | 623,600 | — | — |
| 2019-06-06 | $12.09 | $12.87 | 400,300 | — | — |
| 2019-06-05 | $12.05 | $12.83 | 745,300 | — | — |
| 2019-06-04 | $12.10 | $12.88 | 980,800 | — | — |
| 2019-06-03 | $10.98 | $11.69 | 1,102,700 | — | — |
| 2019-05-31 | $10.53 | $11.21 | 775,900 | — | — |
| 2019-05-30 | $10.70 | $11.39 | 590,500 | — | — |
| 2019-05-29 | $10.77 | $11.47 | 1,356,300 | — | — |
| 2019-05-28 | $11.08 | $11.80 | 854,900 | — | — |
| 2019-05-24 | $11.00 | $11.71 | 956,000 | — | — |
| 2019-05-23 | $11.20 | $11.93 | 579,100 | — | — |
| 2019-05-22 | $11.31 | $12.04 | 521,800 | — | — |
| 2019-05-21 | $11.90 | $12.67 | 687,700 | — | — |
| 2019-05-20 | $11.85 | $12.62 | 730,600 | — | — |
| 2019-05-17 | $11.97 | $12.75 | 1,197,200 | — | — |
| 2019-05-16 | $12.27 | $13.07 | 975,100 | — | — |
| 2019-05-15 | $12.31 | $13.11 | 752,500 | — | — |
| 2019-05-14 | $12.25 | $13.04 | 1,286,400 | — | — |
| 2019-05-13 | $11.36 | $12.10 | 1,498,800 | — | — |
| 2019-05-10 | $11.52 | $12.27 | 2,818,100 | — | — |
| 2019-05-09 | $12.03 | $12.81 | 5,362,000 | — | — |
| 2019-05-08 | $14.00 | $14.91 | 972,800 | — | — |
| 2019-05-07 | $14.44 | $15.38 | 551,500 | — | — |
| 2019-05-06 | $14.86 | $15.82 | 716,500 | — | — |
| 2019-05-03 | $14.61 | $15.56 | 471,500 | — | — |
| 2019-05-02 | $14.46 | $15.40 | 604,600 | — | — |
| 2019-05-01 | $14.54 | $15.48 | 547,700 | — | — |
| 2019-04-30 | $14.92 | $15.89 | 478,700 | — | — |
| 2019-04-29 | $15.12 | $16.10 | 693,600 | — | — |
| 2019-04-26 | $14.82 | $15.78 | 1,073,500 | — | — |
| 2019-04-25 | $13.50 | $14.38 | 610,500 | — | — |
| 2019-04-24 | $13.81 | $14.71 | 574,000 | — | — |
| 2019-04-23 | $13.62 | $14.50 | 1,411,500 | — | — |
| 2019-04-22 | $13.45 | $14.32 | 1,307,000 | — | — |
| 2019-04-18 | $14.51 | $15.45 | 1,492,000 | — | — |
| 2019-04-17 | $14.97 | $15.94 | 459,900 | — | — |
| 2019-04-16 | $14.96 | $15.93 | 464,000 | — | — |
| 2019-04-15 | $14.70 | $15.65 | 347,500 | — | — |
| 2019-04-12 | $14.76 | $15.72 | 498,000 | — | — |
| 2019-04-11 | $14.98 | $15.95 | 621,500 | — | — |
| 2019-04-10 | $14.72 | $15.67 | 314,800 | — | — |
| 2019-04-09 | $14.35 | $15.28 | 532,200 | — | — |
| 2019-04-08 | $14.82 | $15.78 | 611,300 | — | — |
| 2019-04-05 | $14.48 | $15.42 | 485,900 | — | — |
| 2019-04-04 | $14.41 | $15.34 | 739,800 | — | — |
| 2019-04-03 | $13.74 | $14.63 | 540,400 | — | — |
| 2019-04-02 | $13.57 | $14.45 | 813,700 | — | — |
| 2019-04-01 | $13.97 | $14.88 | 993,100 | — | — |
| 2019-03-29 | $13.91 | $14.81 | 601,400 | — | — |
| 2019-03-28 | $14.21 | $15.13 | 473,500 | — | — |
| 2019-03-27 | $14.18 | $15.10 | 660,700 | — | — |
| 2019-03-26 | $13.79 | $14.68 | 587,000 | — | — |
| 2019-03-25 | $13.63 | $14.51 | 817,100 | — | — |
| 2019-03-22 | $13.26 | $14.12 | 611,700 | — | — |
| 2019-03-21 | $14.03 | $14.94 | 1,048,400 | — | — |
| 2019-03-20 | $13.40 | $14.27 | 1,157,100 | — | — |
| 2019-03-19 | $13.05 | $13.90 | 1,169,100 | — | — |
| 2019-03-18 | $13.44 | $14.31 | 699,700 | — | — |
| 2019-03-15 | $13.50 | $14.38 | 1,208,800 | — | — |
| 2019-03-14 | $12.76 | $13.59 | 747,700 | — | — |
| 2019-03-13 | $13.24 | $13.94 | 1,270,400 | — | — |
| 2019-03-12 | $13.58 | $14.29 | 770,300 | — | — |
| 2019-03-11 | $13.37 | $14.07 | 1,047,700 | — | — |
| 2019-03-08 | $12.92 | $13.60 | 2,044,200 | — | — |
| 2019-03-07 | $12.87 | $13.55 | 1,094,900 | — | — |
| 2019-03-06 | $12.78 | $13.45 | 905,200 | — | — |
| 2019-03-05 | $13.05 | $13.74 | 612,200 | — | — |
| 2019-03-04 | $12.56 | $13.22 | 1,127,000 | — | — |
| 2019-03-01 | $13.01 | $13.69 | 1,183,700 | — | — |
| 2019-02-28 | $12.90 | $13.58 | 3,150,200 | — | — |
| 2019-02-27 | $14.28 | $15.03 | 1,483,700 | — | — |
| 2019-02-26 | $14.65 | $15.42 | 635,200 | — | — |
| 2019-02-25 | $15.00 | $15.79 | 952,300 | — | — |
| 2019-02-22 | $14.90 | $15.68 | 772,100 | — | — |
| 2019-02-21 | $14.93 | $15.71 | 700,300 | — | — |
| 2019-02-20 | $15.24 | $16.04 | 824,500 | — | — |
| 2019-02-19 | $15.30 | $16.10 | 840,300 | — | — |
| 2019-02-15 | $15.10 | $15.89 | 751,300 | — | — |
| 2019-02-14 | $15.23 | $16.03 | 1,003,000 | — | — |
| 2019-02-13 | $15.04 | $15.83 | 964,600 | — | — |
| 2019-02-12 | $14.11 | $14.85 | 624,700 | — | — |
| 2019-02-11 | $13.69 | $14.41 | 651,500 | — | — |
| 2019-02-08 | $13.70 | $14.42 | 769,900 | — | — |
| 2019-02-07 | $13.71 | $14.43 | 900,200 | — | — |
| 2019-02-06 | $14.06 | $14.80 | 817,700 | — | — |
| 2019-02-05 | $14.11 | $14.85 | 580,300 | — | — |
| 2019-02-04 | $14.31 | $15.06 | 539,200 | — | — |
| 2019-02-01 | $14.17 | $14.91 | 433,400 | — | — |
| 2019-01-31 | $14.18 | $14.93 | 521,300 | — | — |
| 2019-01-30 | $14.09 | $14.83 | 766,100 | — | — |
| 2019-01-29 | $13.95 | $14.68 | 659,900 | — | — |
| 2019-01-28 | $14.54 | $15.30 | 486,800 | — | — |
| 2019-01-25 | $14.58 | $15.35 | 676,000 | — | — |
| 2019-01-24 | $14.58 | $15.35 | 547,100 | — | — |
| 2019-01-23 | $14.35 | $15.10 | 757,900 | — | — |
| 2019-01-22 | $14.96 | $15.75 | 1,245,800 | — | — |
| 2019-01-18 | $16.03 | $16.87 | 2,292,500 | — | — |
| 2019-01-17 | $14.24 | $14.99 | 1,188,200 | — | — |
| 2019-01-16 | $14.44 | $15.20 | 1,169,700 | — | — |
| 2019-01-15 | $13.83 | $14.56 | 822,800 | — | — |
| 2019-01-14 | $13.80 | $14.53 | 919,400 | — | — |
| 2019-01-11 | $13.52 | $14.23 | 904,500 | — | — |
| 2019-01-10 | $13.39 | $14.09 | 1,822,800 | — | — |
| 2019-01-09 | $14.57 | $15.34 | 1,027,200 | — | — |
| 2019-01-08 | $15.04 | $15.83 | 568,700 | — | — |
| 2019-01-07 | $14.69 | $15.46 | 1,117,500 | — | — |
| 2019-01-04 | $14.00 | $14.74 | 674,200 | — | — |
| 2019-01-03 | $12.98 | $13.66 | 876,700 | — | — |
| 2019-01-02 | $12.83 | $13.50 | 1,571,000 | — | — |