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
- 2016-09-22 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 | $16.13 | $16.13 | 731,600 | — | — |
| 2019-12-30 | $15.72 | $15.72 | 366,600 | — | — |
| 2019-12-27 | $15.96 | $15.96 | 568,400 | — | — |
| 2019-12-26 | $15.74 | $15.74 | 604,600 | — | — |
| 2019-12-24 | $15.81 | $15.81 | 295,600 | — | — |
| 2019-12-23 | $15.69 | $15.69 | 466,200 | — | — |
| 2019-12-20 | $15.77 | $15.77 | 602,300 | — | — |
| 2019-12-19 | $15.27 | $15.27 | 745,000 | — | — |
| 2019-12-18 | $15.44 | $15.44 | 584,500 | — | — |
| 2019-12-17 | $15.75 | $15.75 | 719,300 | — | — |
| 2019-12-16 | $15.50 | $15.50 | 1,494,500 | — | — |
| 2019-12-13 | $14.84 | $14.84 | 1,025,400 | — | — |
| 2019-12-12 | $14.75 | $14.75 | 507,400 | — | — |
| 2019-12-11 | $14.69 | $14.69 | 443,800 | — | — |
| 2019-12-10 | $14.84 | $14.84 | 549,500 | — | — |
| 2019-12-09 | $15.16 | $15.16 | 364,700 | — | — |
| 2019-12-06 | $15.26 | $15.26 | 1,151,300 | — | — |
| 2019-12-05 | $14.91 | $14.91 | 1,182,000 | — | — |
| 2019-12-04 | $15.58 | $15.58 | 603,800 | — | — |
| 2019-12-03 | $15.56 | $15.56 | 3,051,900 | — | — |
| 2019-12-02 | $16.38 | $16.38 | 428,400 | — | — |
| 2019-11-29 | $16.57 | $16.57 | 343,000 | — | — |
| 2019-11-27 | $16.39 | $16.39 | 563,700 | — | — |
| 2019-11-26 | $16.42 | $16.42 | 479,600 | — | — |
| 2019-11-25 | $16.47 | $16.47 | 1,133,100 | — | — |
| 2019-11-22 | $16.74 | $16.74 | 315,300 | — | — |
| 2019-11-21 | $16.85 | $16.85 | 255,400 | — | — |
| 2019-11-20 | $17.14 | $17.14 | 388,300 | — | — |
| 2019-11-19 | $17.26 | $17.26 | 928,600 | — | — |
| 2019-11-18 | $16.79 | $16.79 | 1,110,600 | — | — |
| 2019-11-15 | $16.38 | $16.38 | 682,400 | — | — |
| 2019-11-14 | $16.39 | $16.39 | 949,400 | — | — |
| 2019-11-13 | $17.09 | $17.09 | 1,254,800 | — | — |
| 2019-11-12 | $18.44 | $18.44 | 1,390,000 | — | — |
| 2019-11-11 | $16.80 | $16.80 | 554,600 | — | — |
| 2019-11-08 | $17.12 | $17.12 | 515,400 | — | — |
| 2019-11-07 | $17.29 | $17.29 | 2,102,600 | — | — |
| 2019-11-06 | $17.89 | $17.89 | 478,100 | — | — |
| 2019-11-05 | $17.37 | $17.37 | 297,600 | — | — |
| 2019-11-04 | $17.84 | $17.84 | 475,000 | — | — |
| 2019-11-01 | $17.40 | $17.40 | 340,600 | — | — |
| 2019-10-31 | $16.80 | $16.80 | 534,200 | — | — |
| 2019-10-30 | $17.54 | $17.54 | 559,500 | — | — |
| 2019-10-29 | $17.77 | $17.77 | 671,000 | — | — |
| 2019-10-28 | $17.36 | $17.36 | 473,300 | — | — |
| 2019-10-25 | $16.81 | $16.81 | 411,400 | — | — |
| 2019-10-24 | $16.58 | $16.58 | 259,100 | — | — |
| 2019-10-23 | $16.68 | $16.68 | 246,800 | — | — |
| 2019-10-22 | $16.90 | $16.90 | 305,800 | — | — |
| 2019-10-21 | $17.37 | $17.37 | 316,600 | — | — |
| 2019-10-18 | $17.67 | $17.67 | 275,400 | — | — |
| 2019-10-17 | $18.03 | $18.03 | 430,000 | — | — |
| 2019-10-16 | $17.70 | $17.70 | 386,900 | — | — |
| 2019-10-15 | $17.52 | $17.52 | 236,300 | — | — |
| 2019-10-14 | $17.59 | $17.59 | 250,000 | — | — |
| 2019-10-11 | $17.14 | $17.14 | 291,500 | — | — |
| 2019-10-10 | $17.06 | $17.06 | 496,500 | — | — |
| 2019-10-09 | $17.53 | $17.53 | 281,900 | — | — |
| 2019-10-08 | $17.59 | $17.59 | 359,800 | — | — |
| 2019-10-07 | $18.13 | $18.13 | 326,400 | — | — |
| 2019-10-04 | $18.05 | $18.05 | 396,600 | — | — |
| 2019-10-03 | $17.50 | $17.50 | 460,500 | — | — |
| 2019-10-02 | $16.88 | $16.88 | 394,300 | — | — |
| 2019-10-01 | $17.46 | $17.46 | 900,200 | — | — |
| 2019-09-30 | $17.51 | $17.51 | 840,400 | — | — |
| 2019-09-27 | $17.51 | $17.51 | 455,000 | — | — |
| 2019-09-26 | $17.97 | $17.97 | 587,200 | — | — |
| 2019-09-25 | $18.27 | $18.27 | 1,112,800 | — | — |
| 2019-09-24 | $18.18 | $18.18 | 659,700 | — | — |
| 2019-09-23 | $18.40 | $18.40 | 1,151,900 | — | — |
| 2019-09-20 | $17.65 | $17.65 | 1,232,100 | — | — |
| 2019-09-19 | $17.05 | $17.05 | 784,900 | — | — |
| 2019-09-18 | $16.47 | $16.47 | 1,430,600 | — | — |
| 2019-09-17 | $16.18 | $16.18 | 687,700 | — | — |
| 2019-09-16 | $15.72 | $15.72 | 475,700 | — | — |
| 2019-09-13 | $15.74 | $15.74 | 284,000 | — | — |
| 2019-09-12 | $16.02 | $16.02 | 284,900 | — | — |
| 2019-09-11 | $15.93 | $15.93 | 511,600 | — | — |
| 2019-09-10 | $15.98 | $15.98 | 671,900 | — | — |
| 2019-09-09 | $16.82 | $16.82 | 559,500 | — | — |
| 2019-09-06 | $17.52 | $17.52 | 594,900 | — | — |
| 2019-09-05 | $17.31 | $17.31 | 440,900 | — | — |
| 2019-09-04 | $17.06 | $17.06 | 779,800 | — | — |
| 2019-09-03 | $16.66 | $16.66 | 995,100 | — | — |
| 2019-08-30 | $16.32 | $16.32 | 1,556,700 | — | — |
| 2019-08-29 | $16.75 | $16.75 | 2,244,900 | — | — |
| 2019-08-28 | $17.57 | $17.57 | 949,200 | — | — |
| 2019-08-27 | $17.46 | $17.46 | 351,700 | — | — |
| 2019-08-26 | $17.80 | $17.80 | 722,400 | — | — |
| 2019-08-23 | $17.48 | $17.48 | 383,900 | — | — |
| 2019-08-22 | $18.24 | $18.24 | 880,700 | — | — |
| 2019-08-21 | $17.98 | $17.98 | 563,800 | — | — |
| 2019-08-20 | $17.71 | $17.71 | 954,400 | — | — |
| 2019-08-19 | $17.85 | $17.85 | 1,159,000 | — | — |
| 2019-08-16 | $16.43 | $16.43 | 599,300 | — | — |
| 2019-08-15 | $16.41 | $16.41 | 306,100 | — | — |
| 2019-08-14 | $16.41 | $16.41 | 442,100 | — | — |
| 2019-08-13 | $16.80 | $16.80 | 464,200 | — | — |
| 2019-08-12 | $16.65 | $16.65 | 602,600 | — | — |
| 2019-08-09 | $17.24 | $17.24 | 636,500 | — | — |
| 2019-08-08 | $17.31 | $17.31 | 2,060,100 | — | — |
| 2019-08-07 | $16.55 | $16.55 | 508,600 | — | — |
| 2019-08-06 | $16.67 | $16.67 | 534,600 | — | — |
| 2019-08-05 | $15.84 | $15.84 | 641,900 | — | — |
| 2019-08-02 | $16.02 | $16.02 | 658,400 | — | — |
| 2019-08-01 | $16.00 | $16.00 | 626,700 | — | — |
| 2019-07-31 | $16.59 | $16.59 | 417,800 | — | — |
| 2019-07-30 | $17.25 | $17.25 | 344,100 | — | — |
| 2019-07-29 | $17.09 | $17.09 | 523,700 | — | — |
| 2019-07-26 | $16.90 | $16.90 | 501,200 | — | — |
| 2019-07-25 | $16.83 | $16.83 | 529,600 | — | — |
| 2019-07-24 | $16.73 | $16.73 | 553,900 | — | — |
| 2019-07-23 | $16.14 | $16.14 | 680,000 | — | — |
| 2019-07-22 | $16.42 | $16.42 | 404,700 | — | — |
| 2019-07-19 | $16.67 | $16.67 | 386,800 | — | — |
| 2019-07-18 | $16.84 | $16.84 | 451,400 | — | — |
| 2019-07-17 | $16.90 | $16.90 | 635,100 | — | — |
| 2019-07-16 | $16.80 | $16.80 | 333,900 | — | — |
| 2019-07-15 | $16.62 | $16.62 | 511,600 | — | — |
| 2019-07-12 | $16.44 | $16.44 | 639,300 | — | — |
| 2019-07-11 | $16.40 | $16.40 | 1,061,900 | — | — |
| 2019-07-10 | $16.95 | $16.95 | 1,909,500 | — | — |
| 2019-07-09 | $15.46 | $15.46 | 2,659,800 | — | — |
| 2019-07-08 | $14.22 | $14.22 | 599,400 | — | — |
| 2019-07-05 | $14.16 | $14.16 | 372,400 | — | — |
| 2019-07-03 | $14.29 | $14.29 | 327,900 | — | — |
| 2019-07-02 | $14.39 | $14.39 | 913,200 | — | — |
| 2019-07-01 | $14.25 | $14.25 | 558,900 | — | — |
| 2019-06-28 | $14.10 | $14.10 | 1,737,800 | — | — |
| 2019-06-27 | $14.21 | $14.21 | 824,300 | — | — |
| 2019-06-26 | $13.81 | $13.81 | 844,400 | — | — |
| 2019-06-25 | $13.89 | $13.89 | 772,800 | — | — |
| 2019-06-24 | $13.11 | $13.11 | 562,600 | — | — |
| 2019-06-21 | $13.07 | $13.07 | 528,000 | — | — |
| 2019-06-20 | $13.16 | $13.16 | 477,100 | — | — |
| 2019-06-19 | $12.75 | $12.75 | 593,000 | — | — |
| 2019-06-18 | $12.56 | $12.56 | 432,400 | — | — |
| 2019-06-17 | $12.42 | $12.42 | 369,500 | — | — |
| 2019-06-14 | $12.24 | $12.24 | 238,400 | — | — |
| 2019-06-13 | $12.44 | $12.44 | 487,500 | — | — |
| 2019-06-12 | $12.12 | $12.12 | 383,400 | — | — |
| 2019-06-11 | $12.55 | $12.55 | 528,000 | — | — |
| 2019-06-10 | $12.33 | $12.33 | 596,000 | — | — |
| 2019-06-07 | $11.91 | $11.91 | 679,200 | — | — |
| 2019-06-06 | $11.84 | $11.84 | 704,400 | — | — |
| 2019-06-05 | $11.25 | $11.25 | 615,500 | — | — |
| 2019-06-04 | $10.99 | $10.99 | 479,500 | — | — |
| 2019-06-03 | $10.54 | $10.54 | 545,700 | — | — |
| 2019-05-31 | $10.19 | $10.19 | 1,045,100 | — | — |
| 2019-05-30 | $10.70 | $10.70 | 711,800 | — | — |
| 2019-05-29 | $10.52 | $10.52 | 1,230,300 | — | — |
| 2019-05-28 | $11.56 | $11.56 | 631,000 | — | — |
| 2019-05-24 | $11.46 | $11.46 | 274,900 | — | — |
| 2019-05-23 | $11.56 | $11.56 | 479,800 | — | — |
| 2019-05-22 | $11.71 | $11.71 | 249,500 | — | — |
| 2019-05-21 | $12.15 | $12.15 | 337,300 | — | — |
| 2019-05-20 | $11.81 | $11.81 | 286,200 | — | — |
| 2019-05-17 | $11.97 | $11.97 | 350,500 | — | — |
| 2019-05-16 | $12.14 | $12.14 | 1,015,400 | — | — |
| 2019-05-15 | $12.14 | $12.14 | 513,500 | — | — |
| 2019-05-14 | $11.75 | $11.75 | 880,800 | — | — |
| 2019-05-13 | $11.76 | $11.76 | 1,111,900 | — | — |
| 2019-05-10 | $11.38 | $11.38 | 950,800 | — | — |
| 2019-05-09 | $11.47 | $11.47 | 1,928,900 | — | — |
| 2019-05-08 | $12.37 | $12.37 | 1,176,200 | — | — |
| 2019-05-07 | $12.24 | $12.24 | 975,000 | — | — |
| 2019-05-06 | $12.96 | $12.96 | 725,400 | — | — |
| 2019-05-03 | $13.19 | $13.19 | 1,068,000 | — | — |
| 2019-05-02 | $12.81 | $12.81 | 599,800 | — | — |
| 2019-05-01 | $12.83 | $12.83 | 698,400 | — | — |
| 2019-04-30 | $12.79 | $12.79 | 1,010,100 | — | — |
| 2019-04-29 | $12.65 | $12.65 | 1,153,000 | — | — |
| 2019-04-26 | $12.69 | $12.69 | 1,290,800 | — | — |
| 2019-04-25 | $12.03 | $12.03 | 609,200 | — | — |
| 2019-04-24 | $12.04 | $12.04 | 812,100 | — | — |
| 2019-04-23 | $12.20 | $12.20 | 655,600 | — | — |
| 2019-04-22 | $12.22 | $12.22 | 1,058,300 | — | — |
| 2019-04-18 | $12.96 | $12.96 | 1,268,700 | — | — |
| 2019-04-17 | $12.51 | $12.51 | 797,500 | — | — |
| 2019-04-16 | $12.11 | $12.11 | 1,004,100 | — | — |
| 2019-04-15 | $11.55 | $11.55 | 265,000 | — | — |
| 2019-04-12 | $11.68 | $11.68 | 417,300 | — | — |
| 2019-04-11 | $11.55 | $11.55 | 1,061,900 | — | — |
| 2019-04-10 | $11.59 | $11.59 | 783,500 | — | — |
| 2019-04-09 | $11.85 | $11.85 | 1,498,600 | — | — |
| 2019-04-08 | $11.89 | $11.89 | 717,000 | — | — |
| 2019-04-05 | $11.87 | $11.87 | 1,441,200 | — | — |
| 2019-04-04 | $11.53 | $11.53 | 718,400 | — | — |
| 2019-04-03 | $11.28 | $11.28 | 1,868,700 | — | — |
| 2019-04-02 | $10.45 | $10.45 | 855,800 | — | — |
| 2019-04-01 | $10.79 | $10.79 | 666,700 | — | — |
| 2019-03-29 | $10.60 | $10.60 | 749,400 | — | — |
| 2019-03-28 | $10.69 | $10.69 | 969,300 | — | — |
| 2019-03-27 | $10.49 | $10.49 | 431,400 | — | — |
| 2019-03-26 | $10.27 | $10.27 | 384,000 | — | — |
| 2019-03-25 | $10.14 | $10.14 | 530,900 | — | — |
| 2019-03-22 | $10.11 | $10.11 | 638,800 | — | — |
| 2019-03-21 | $9.88 | $9.88 | 524,800 | — | — |
| 2019-03-20 | $9.85 | $9.85 | 882,100 | — | — |
| 2019-03-19 | $9.22 | $9.22 | 499,000 | — | — |
| 2019-03-18 | $9.33 | $9.33 | 448,200 | — | — |
| 2019-03-15 | $9.24 | $9.24 | 892,400 | — | — |
| 2019-03-14 | $8.51 | $8.51 | 409,600 | — | — |
| 2019-03-13 | $8.57 | $8.57 | 623,300 | — | — |
| 2019-03-12 | $8.01 | $8.01 | 784,600 | — | — |
| 2019-03-11 | $8.09 | $8.09 | 1,503,500 | — | — |
| 2019-03-08 | $8.00 | $8.00 | 583,900 | — | — |
| 2019-03-07 | $7.79 | $7.79 | 550,700 | — | — |
| 2019-03-06 | $7.98 | $7.98 | 1,315,400 | — | — |
| 2019-03-05 | $8.06 | $8.06 | 1,623,400 | — | — |
| 2019-03-04 | $7.95 | $7.95 | 1,348,700 | — | — |
| 2019-03-01 | $7.95 | $7.95 | 1,676,200 | — | — |
| 2019-02-28 | $7.95 | $7.95 | 1,271,400 | — | — |
| 2019-02-27 | $7.30 | $7.30 | 3,814,200 | — | — |
| 2019-02-26 | $9.48 | $9.48 | 513,000 | — | — |
| 2019-02-25 | $9.45 | $9.45 | 587,500 | — | — |
| 2019-02-22 | $9.85 | $9.85 | 443,200 | — | — |
| 2019-02-21 | $9.56 | $9.56 | 321,700 | — | — |
| 2019-02-20 | $9.56 | $9.56 | 263,900 | — | — |
| 2019-02-19 | $9.41 | $9.41 | 623,300 | — | — |
| 2019-02-15 | $9.38 | $9.38 | 301,800 | — | — |
| 2019-02-14 | $9.43 | $9.43 | 205,100 | — | — |
| 2019-02-13 | $9.50 | $9.50 | 895,200 | — | — |
| 2019-02-12 | $9.41 | $9.41 | 400,400 | — | — |
| 2019-02-11 | $9.34 | $9.34 | 392,000 | — | — |
| 2019-02-08 | $9.24 | $9.24 | 253,200 | — | — |
| 2019-02-07 | $8.61 | $8.61 | 568,800 | — | — |
| 2019-02-06 | $8.59 | $8.59 | 536,600 | — | — |
| 2019-02-05 | $8.60 | $8.60 | 948,000 | — | — |
| 2019-02-04 | $8.44 | $8.44 | 172,400 | — | — |
| 2019-02-01 | $8.43 | $8.43 | 343,200 | — | — |
| 2019-01-31 | $8.40 | $8.40 | 517,100 | — | — |
| 2019-01-30 | $8.45 | $8.45 | 140,700 | — | — |
| 2019-01-29 | $8.44 | $8.44 | 119,800 | — | — |
| 2019-01-28 | $8.53 | $8.53 | 195,600 | — | — |
| 2019-01-25 | $8.44 | $8.44 | 188,900 | — | — |
| 2019-01-24 | $8.24 | $8.24 | 168,200 | — | — |
| 2019-01-23 | $8.26 | $8.26 | 406,600 | — | — |
| 2019-01-22 | $8.15 | $8.15 | 237,000 | — | — |
| 2019-01-18 | $8.36 | $8.36 | 230,700 | — | — |
| 2019-01-17 | $8.27 | $8.27 | 306,900 | — | — |
| 2019-01-16 | $8.12 | $8.12 | 632,300 | — | — |
| 2019-01-15 | $8.30 | $8.30 | 350,600 | — | — |
| 2019-01-14 | $8.31 | $8.31 | 486,100 | — | — |
| 2019-01-11 | $8.21 | $8.21 | 457,800 | — | — |
| 2019-01-10 | $8.20 | $8.20 | 1,741,800 | — | — |
| 2019-01-09 | $9.83 | $9.83 | 1,002,200 | — | — |
| 2019-01-08 | $9.97 | $9.97 | 239,500 | — | — |
| 2019-01-07 | $9.69 | $9.69 | 323,400 | — | — |
| 2019-01-04 | $9.34 | $9.34 | 322,200 | — | — |
| 2019-01-03 | $9.01 | $9.01 | 271,000 | — | — |
| 2019-01-02 | $9.17 | $9.17 | 410,300 | — | — |