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
- 2018-02-08 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 | $12.17 | $12.17 | 768,400 | — | — |
| 2019-12-30 | $11.58 | $11.58 | 588,200 | — | — |
| 2019-12-27 | $11.89 | $11.89 | 474,700 | — | — |
| 2019-12-26 | $12.16 | $12.16 | 375,400 | — | — |
| 2019-12-24 | $12.05 | $12.05 | 341,700 | — | — |
| 2019-12-23 | $11.96 | $11.96 | 538,900 | — | — |
| 2019-12-20 | $12.34 | $12.34 | 759,700 | — | — |
| 2019-12-19 | $12.43 | $12.43 | 475,100 | — | — |
| 2019-12-18 | $12.01 | $12.01 | 421,100 | — | — |
| 2019-12-17 | $12.14 | $12.14 | 494,100 | — | — |
| 2019-12-16 | $12.45 | $12.45 | 407,800 | — | — |
| 2019-12-13 | $12.10 | $12.10 | 516,200 | — | — |
| 2019-12-12 | $12.38 | $12.38 | 509,900 | — | — |
| 2019-12-11 | $12.02 | $12.02 | 842,200 | — | — |
| 2019-12-10 | $11.89 | $11.89 | 597,600 | — | — |
| 2019-12-09 | $12.20 | $12.20 | 328,000 | — | — |
| 2019-12-06 | $12.50 | $12.50 | 338,000 | — | — |
| 2019-12-05 | $12.51 | $12.51 | 428,900 | — | — |
| 2019-12-04 | $12.70 | $12.70 | 1,543,100 | — | — |
| 2019-12-03 | $13.78 | $13.78 | 397,400 | — | — |
| 2019-12-02 | $13.92 | $13.92 | 505,100 | — | — |
| 2019-11-29 | $13.99 | $13.99 | 204,800 | — | — |
| 2019-11-27 | $13.93 | $13.93 | 477,200 | — | — |
| 2019-11-26 | $13.99 | $13.99 | 558,900 | — | — |
| 2019-11-25 | $14.20 | $14.20 | 353,600 | — | — |
| 2019-11-22 | $13.95 | $13.95 | 410,300 | — | — |
| 2019-11-21 | $13.97 | $13.97 | 417,900 | — | — |
| 2019-11-20 | $14.14 | $14.14 | 788,200 | — | — |
| 2019-11-19 | $13.94 | $13.94 | 436,600 | — | — |
| 2019-11-18 | $13.55 | $13.55 | 516,400 | — | — |
| 2019-11-15 | $14.05 | $14.05 | 713,600 | — | — |
| 2019-11-14 | $14.03 | $14.03 | 515,900 | — | — |
| 2019-11-13 | $14.45 | $14.45 | 663,500 | — | — |
| 2019-11-12 | $14.82 | $14.82 | 779,400 | — | — |
| 2019-11-11 | $14.58 | $14.58 | 622,000 | — | — |
| 2019-11-08 | $14.23 | $14.23 | 839,900 | — | — |
| 2019-11-07 | $15.09 | $15.09 | 2,592,800 | — | — |
| 2019-11-06 | $14.00 | $14.00 | 529,800 | — | — |
| 2019-11-05 | $15.59 | $15.59 | 301,000 | — | — |
| 2019-11-04 | $15.37 | $15.37 | 1,286,600 | — | — |
| 2019-11-01 | $15.94 | $15.94 | 467,000 | — | — |
| 2019-10-31 | $15.95 | $15.95 | 279,600 | — | — |
| 2019-10-30 | $16.95 | $16.95 | 161,600 | — | — |
| 2019-10-29 | $17.06 | $17.06 | 221,300 | — | — |
| 2019-10-28 | $17.37 | $17.37 | 381,600 | — | — |
| 2019-10-25 | $16.69 | $16.69 | 215,500 | — | — |
| 2019-10-24 | $16.62 | $16.62 | 145,700 | — | — |
| 2019-10-23 | $16.65 | $16.65 | 194,100 | — | — |
| 2019-10-22 | $16.23 | $16.23 | 169,400 | — | — |
| 2019-10-21 | $16.23 | $16.23 | 306,400 | — | — |
| 2019-10-18 | $15.20 | $15.20 | 172,200 | — | — |
| 2019-10-17 | $15.00 | $15.00 | 127,400 | — | — |
| 2019-10-16 | $14.85 | $14.85 | 180,100 | — | — |
| 2019-10-15 | $14.96 | $14.96 | 295,700 | — | — |
| 2019-10-14 | $14.33 | $14.33 | 156,100 | — | — |
| 2019-10-11 | $14.01 | $14.01 | 179,100 | — | — |
| 2019-10-10 | $14.09 | $14.09 | 254,000 | — | — |
| 2019-10-09 | $14.16 | $14.16 | 143,500 | — | — |
| 2019-10-08 | $14.16 | $14.16 | 241,800 | — | — |
| 2019-10-07 | $14.14 | $14.14 | 454,200 | — | — |
| 2019-10-04 | $15.01 | $15.01 | 284,400 | — | — |
| 2019-10-03 | $15.23 | $15.23 | 253,600 | — | — |
| 2019-10-02 | $15.51 | $15.51 | 283,200 | — | — |
| 2019-10-01 | $15.10 | $15.10 | 305,800 | — | — |
| 2019-09-30 | $15.62 | $15.62 | 257,200 | — | — |
| 2019-09-27 | $15.38 | $15.38 | 484,200 | — | — |
| 2019-09-26 | $16.24 | $16.24 | 345,800 | — | — |
| 2019-09-25 | $17.44 | $17.44 | 229,000 | — | — |
| 2019-09-24 | $17.25 | $17.25 | 257,600 | — | — |
| 2019-09-23 | $17.86 | $17.86 | 334,900 | — | — |
| 2019-09-20 | $18.72 | $18.72 | 1,202,500 | — | — |
| 2019-09-19 | $17.57 | $17.57 | 226,100 | — | — |
| 2019-09-18 | $17.30 | $17.30 | 222,500 | — | — |
| 2019-09-17 | $17.18 | $17.18 | 364,100 | — | — |
| 2019-09-16 | $17.01 | $17.01 | 353,900 | — | — |
| 2019-09-13 | $17.05 | $17.05 | 233,000 | — | — |
| 2019-09-12 | $16.78 | $16.78 | 198,600 | — | — |
| 2019-09-11 | $16.75 | $16.75 | 342,600 | — | — |
| 2019-09-10 | $16.11 | $16.11 | 316,100 | — | — |
| 2019-09-09 | $15.33 | $15.33 | 223,700 | — | — |
| 2019-09-06 | $15.50 | $15.50 | 272,600 | — | — |
| 2019-09-05 | $15.93 | $15.93 | 196,400 | — | — |
| 2019-09-04 | $15.76 | $15.76 | 460,200 | — | — |
| 2019-09-03 | $16.11 | $16.11 | 343,200 | — | — |
| 2019-08-30 | $17.24 | $17.24 | 751,600 | — | — |
| 2019-08-29 | $15.75 | $15.75 | 267,800 | — | — |
| 2019-08-28 | $15.03 | $15.03 | 209,700 | — | — |
| 2019-08-27 | $14.32 | $14.32 | 281,300 | — | — |
| 2019-08-26 | $15.27 | $15.27 | 271,300 | — | — |
| 2019-08-23 | $14.96 | $14.96 | 332,000 | — | — |
| 2019-08-22 | $15.62 | $15.62 | 304,700 | — | — |
| 2019-08-21 | $15.14 | $15.14 | 393,500 | — | — |
| 2019-08-20 | $14.68 | $14.68 | 290,400 | — | — |
| 2019-08-19 | $14.79 | $14.79 | 520,400 | — | — |
| 2019-08-16 | $14.05 | $14.05 | 536,100 | — | — |
| 2019-08-15 | $14.54 | $14.54 | 371,600 | — | — |
| 2019-08-14 | $14.95 | $14.95 | 816,400 | — | — |
| 2019-08-13 | $16.00 | $16.00 | 945,600 | — | — |
| 2019-08-12 | $17.71 | $17.71 | 945,000 | — | — |
| 2019-08-09 | $17.96 | $17.96 | 505,400 | — | — |
| 2019-08-08 | $18.15 | $18.15 | 447,200 | — | — |
| 2019-08-07 | $17.01 | $17.01 | 272,700 | — | — |
| 2019-08-06 | $16.55 | $16.55 | 315,000 | — | — |
| 2019-08-05 | $16.45 | $16.45 | 352,300 | — | — |
| 2019-08-02 | $16.93 | $16.93 | 221,800 | — | — |
| 2019-08-01 | $17.03 | $17.03 | 432,500 | — | — |
| 2019-07-31 | $17.75 | $17.75 | 492,000 | — | — |
| 2019-07-30 | $18.32 | $18.32 | 525,800 | — | — |
| 2019-07-29 | $18.09 | $18.09 | 315,000 | — | — |
| 2019-07-26 | $17.65 | $17.65 | 368,400 | — | — |
| 2019-07-25 | $16.37 | $16.37 | 511,000 | — | — |
| 2019-07-24 | $17.39 | $17.39 | 376,900 | — | — |
| 2019-07-23 | $17.40 | $17.40 | 537,100 | — | — |
| 2019-07-22 | $18.48 | $18.48 | 932,300 | — | — |
| 2019-07-19 | $19.00 | $19.00 | 903,300 | — | — |
| 2019-07-18 | $19.87 | $19.87 | 1,415,800 | — | — |
| 2019-07-17 | $17.82 | $17.82 | 862,200 | — | — |
| 2019-07-16 | $16.96 | $16.96 | 464,800 | — | — |
| 2019-07-15 | $15.99 | $15.99 | 340,800 | — | — |
| 2019-07-12 | $15.69 | $15.69 | 238,500 | — | — |
| 2019-07-11 | $15.72 | $15.72 | 711,700 | — | — |
| 2019-07-10 | $15.75 | $15.75 | 606,400 | — | — |
| 2019-07-09 | $15.23 | $15.23 | 258,600 | — | — |
| 2019-07-08 | $15.00 | $15.00 | 592,700 | — | — |
| 2019-07-05 | $14.91 | $14.91 | 465,300 | — | — |
| 2019-07-03 | $14.08 | $14.08 | 380,300 | — | — |
| 2019-07-02 | $13.91 | $13.91 | 641,900 | — | — |
| 2019-07-01 | $14.53 | $14.53 | 545,400 | — | — |
| 2019-06-28 | $14.62 | $14.62 | 693,400 | — | — |
| 2019-06-27 | $14.37 | $14.37 | 539,500 | — | — |
| 2019-06-26 | $13.94 | $13.94 | 572,000 | — | — |
| 2019-06-25 | $14.26 | $14.26 | 1,433,300 | — | — |
| 2019-06-24 | $13.70 | $13.70 | 375,300 | — | — |
| 2019-06-21 | $13.56 | $13.56 | 501,900 | — | — |
| 2019-06-20 | $13.86 | $13.86 | 549,400 | — | — |
| 2019-06-19 | $13.67 | $13.67 | 416,600 | — | — |
| 2019-06-18 | $13.24 | $13.24 | 701,500 | — | — |
| 2019-06-17 | $13.94 | $13.94 | 716,500 | — | — |
| 2019-06-14 | $13.79 | $13.79 | 694,100 | — | — |
| 2019-06-13 | $13.94 | $13.94 | 600,600 | — | — |
| 2019-06-12 | $13.51 | $13.51 | 517,900 | — | — |
| 2019-06-11 | $13.19 | $13.19 | 1,093,500 | — | — |
| 2019-06-10 | $14.15 | $14.15 | 925,800 | — | — |
| 2019-06-07 | $14.49 | $14.49 | 1,472,300 | — | — |
| 2019-06-06 | $16.81 | $16.81 | 1,752,100 | — | — |
| 2019-06-05 | $16.35 | $16.35 | 1,796,200 | — | — |
| 2019-06-04 | $14.07 | $14.07 | 636,100 | — | — |
| 2019-06-03 | $14.17 | $14.17 | 1,003,700 | — | — |
| 2019-05-31 | $13.60 | $13.60 | 564,500 | — | — |
| 2019-05-30 | $14.01 | $14.01 | 762,700 | — | — |
| 2019-05-29 | $14.74 | $14.74 | 1,146,100 | — | — |
| 2019-05-28 | $14.51 | $14.51 | 1,392,700 | — | — |
| 2019-05-24 | $16.08 | $16.08 | 874,200 | — | — |
| 2019-05-23 | $16.94 | $16.94 | 1,150,900 | — | — |
| 2019-05-22 | $17.52 | $17.52 | 646,000 | — | — |
| 2019-05-21 | $17.53 | $17.53 | 1,529,800 | — | — |
| 2019-05-20 | $17.38 | $17.38 | 1,516,000 | — | — |
| 2019-05-17 | $16.10 | $16.10 | 3,430,000 | — | — |
| 2019-05-16 | $18.39 | $18.39 | 4,912,300 | — | — |
| 2019-05-15 | $22.27 | $22.27 | 619,000 | — | — |
| 2019-05-14 | $22.88 | $22.88 | 333,600 | — | — |
| 2019-05-13 | $22.19 | $22.19 | 734,700 | — | — |
| 2019-05-10 | $23.51 | $23.51 | 291,900 | — | — |
| 2019-05-09 | $24.06 | $24.06 | 532,800 | — | — |
| 2019-05-08 | $24.35 | $24.35 | 467,500 | — | — |
| 2019-05-07 | $23.58 | $23.58 | 489,600 | — | — |
| 2019-05-06 | $25.00 | $25.00 | 427,700 | — | — |
| 2019-05-03 | $24.80 | $24.80 | 330,900 | — | — |
| 2019-05-02 | $23.60 | $23.60 | 420,400 | — | — |
| 2019-05-01 | $24.18 | $24.18 | 767,300 | — | — |
| 2019-04-30 | $24.38 | $24.38 | 713,600 | — | — |
| 2019-04-29 | $26.13 | $26.13 | 661,800 | — | — |
| 2019-04-26 | $28.36 | $28.36 | 962,300 | — | — |
| 2019-04-25 | $27.72 | $27.72 | 448,600 | — | — |
| 2019-04-24 | $26.44 | $26.44 | 537,100 | — | — |
| 2019-04-23 | $25.94 | $25.94 | 527,600 | — | — |
| 2019-04-22 | $24.38 | $24.38 | 266,100 | — | — |
| 2019-04-18 | $24.98 | $24.98 | 367,800 | — | — |
| 2019-04-17 | $24.15 | $24.15 | 381,400 | — | — |
| 2019-04-16 | $25.29 | $25.29 | 282,000 | — | — |
| 2019-04-15 | $24.84 | $24.84 | 169,000 | — | — |
| 2019-04-12 | $24.48 | $24.48 | 229,400 | — | — |
| 2019-04-11 | $24.53 | $24.53 | 302,500 | — | — |
| 2019-04-10 | $25.70 | $25.70 | 252,400 | — | — |
| 2019-04-09 | $25.79 | $25.79 | 507,700 | — | — |
| 2019-04-08 | $26.51 | $26.51 | 989,400 | — | — |
| 2019-04-05 | $25.03 | $25.03 | 657,100 | — | — |
| 2019-04-04 | $23.94 | $23.94 | 745,800 | — | — |
| 2019-04-03 | $23.72 | $23.72 | 568,000 | — | — |
| 2019-04-02 | $22.60 | $22.60 | 433,900 | — | — |
| 2019-04-01 | $22.90 | $22.90 | 484,200 | — | — |
| 2019-03-29 | $22.57 | $22.57 | 655,300 | — | — |
| 2019-03-28 | $21.00 | $21.00 | 676,800 | — | — |
| 2019-03-27 | $19.70 | $19.70 | 911,300 | — | — |
| 2019-03-26 | $20.50 | $20.50 | 802,800 | — | — |
| 2019-03-25 | $21.14 | $21.14 | 1,674,000 | — | — |
| 2019-03-22 | $24.01 | $24.01 | 787,900 | — | — |
| 2019-03-21 | $25.70 | $25.70 | 733,300 | — | — |
| 2019-03-20 | $25.11 | $25.11 | 1,333,800 | — | — |
| 2019-03-19 | $26.57 | $26.57 | 3,212,200 | — | — |
| 2019-03-18 | $23.85 | $23.85 | 1,136,200 | — | — |
| 2019-03-15 | $24.83 | $24.83 | 523,700 | — | — |
| 2019-03-14 | $24.85 | $24.85 | 543,100 | — | — |
| 2019-03-13 | $25.47 | $25.47 | 620,200 | — | — |
| 2019-03-12 | $25.43 | $25.43 | 944,200 | — | — |
| 2019-03-11 | $25.57 | $25.57 | 974,800 | — | — |
| 2019-03-08 | $24.75 | $24.75 | 290,700 | — | — |
| 2019-03-07 | $25.29 | $25.29 | 590,200 | — | — |
| 2019-03-06 | $24.55 | $24.55 | 1,134,100 | — | — |
| 2019-03-05 | $26.44 | $26.44 | 648,200 | — | — |
| 2019-03-04 | $26.26 | $26.26 | 1,481,800 | — | — |
| 2019-03-01 | $27.65 | $27.65 | 677,900 | — | — |
| 2019-02-28 | $26.44 | $26.44 | 1,315,800 | — | — |
| 2019-02-27 | $27.18 | $27.18 | 1,454,000 | — | — |
| 2019-02-26 | $25.25 | $25.25 | 619,500 | — | — |
| 2019-02-25 | $24.78 | $24.78 | 1,400,300 | — | — |
| 2019-02-22 | $24.65 | $24.65 | 1,128,400 | — | — |
| 2019-02-21 | $24.66 | $24.66 | 1,234,700 | — | — |
| 2019-02-20 | $25.84 | $25.84 | 1,416,900 | — | — |
| 2019-02-19 | $26.59 | $26.59 | 1,001,400 | — | — |
| 2019-02-15 | $27.38 | $27.38 | 822,200 | — | — |
| 2019-02-14 | $27.26 | $27.26 | 1,427,900 | — | — |
| 2019-02-13 | $26.00 | $26.00 | 1,493,300 | — | — |
| 2019-02-12 | $26.56 | $26.56 | 2,266,300 | — | — |
| 2019-02-11 | $28.35 | $28.35 | 3,407,200 | — | — |
| 2019-02-08 | $26.71 | $26.71 | 2,476,900 | — | — |
| 2019-02-07 | $28.91 | $28.91 | 4,955,800 | — | — |
| 2019-02-06 | $24.06 | $24.06 | 2,882,500 | — | — |
| 2019-02-05 | $25.83 | $25.83 | 6,906,100 | — | — |
| 2019-02-04 | $20.50 | $20.50 | 8,202,900 | — | — |
| 2019-02-01 | $18.33 | $18.33 | 1,732,400 | — | — |
| 2019-01-31 | $16.35 | $16.35 | 574,900 | — | — |
| 2019-01-30 | $15.62 | $15.62 | 611,500 | — | — |
| 2019-01-29 | $15.09 | $15.09 | 553,200 | — | — |
| 2019-01-28 | $14.99 | $14.99 | 403,300 | — | — |
| 2019-01-25 | $14.91 | $14.91 | 350,300 | — | — |
| 2019-01-24 | $14.39 | $14.39 | 691,700 | — | — |
| 2019-01-23 | $16.19 | $16.19 | 591,400 | — | — |
| 2019-01-22 | $16.24 | $16.24 | 764,900 | — | — |
| 2019-01-18 | $15.98 | $15.98 | 227,200 | — | — |
| 2019-01-17 | $16.09 | $16.09 | 229,100 | — | — |
| 2019-01-16 | $16.00 | $16.00 | 378,700 | — | — |
| 2019-01-15 | $16.17 | $16.17 | 476,900 | — | — |
| 2019-01-14 | $15.83 | $15.83 | 235,000 | — | — |
| 2019-01-11 | $16.18 | $16.18 | 267,500 | — | — |
| 2019-01-10 | $15.96 | $15.96 | 300,000 | — | — |
| 2019-01-09 | $16.28 | $16.28 | 390,900 | — | — |
| 2019-01-08 | $16.06 | $16.06 | 743,200 | — | — |
| 2019-01-07 | $15.45 | $15.45 | 753,700 | — | — |
| 2019-01-04 | $13.59 | $13.59 | 425,900 | — | — |
| 2019-01-03 | $12.64 | $12.64 | 214,200 | — | — |
| 2019-01-02 | $12.43 | $12.43 | 352,800 | — | — |