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
- 2005-01-27 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 | $15.50 | $15.50 | 33,490 | — | — |
| 2019-12-30 | $15.20 | $15.20 | 30,430 | — | — |
| 2019-12-27 | $15.00 | $15.00 | 30,950 | — | — |
| 2019-12-26 | $14.80 | $14.80 | 37,520 | — | — |
| 2019-12-24 | $15.20 | $15.20 | 39,750 | — | — |
| 2019-12-23 | $14.90 | $14.90 | 37,100 | — | — |
| 2019-12-20 | $14.70 | $14.70 | 74,310 | — | — |
| 2019-12-19 | $14.50 | $14.50 | 55,040 | — | — |
| 2019-12-18 | $14.80 | $14.80 | 23,280 | — | — |
| 2019-12-17 | $14.80 | $14.80 | 42,420 | — | — |
| 2019-12-16 | $14.70 | $14.70 | 40,960 | — | — |
| 2019-12-13 | $15.00 | $15.00 | 47,110 | — | — |
| 2019-12-12 | $15.10 | $15.10 | 49,460 | — | — |
| 2019-12-11 | $15.00 | $15.00 | 62,400 | — | — |
| 2019-12-10 | $15.20 | $15.20 | 75,740 | — | — |
| 2019-12-09 | $14.80 | $14.80 | 29,910 | — | — |
| 2019-12-06 | $15.00 | $15.00 | 50,780 | — | — |
| 2019-12-05 | $14.70 | $14.70 | 43,430 | — | — |
| 2019-12-04 | $15.40 | $15.40 | 106,580 | — | — |
| 2019-12-03 | $14.70 | $14.70 | 54,290 | — | — |
| 2019-12-02 | $14.90 | $14.90 | 56,600 | — | — |
| 2019-11-29 | $15.40 | $15.40 | 26,850 | — | — |
| 2019-11-27 | $14.60 | $14.60 | 16,930 | — | — |
| 2019-11-26 | $14.00 | $14.00 | 63,490 | — | — |
| 2019-11-25 | $14.80 | $14.80 | 53,960 | — | — |
| 2019-11-22 | $14.20 | $14.20 | 95,600 | — | — |
| 2019-11-21 | $14.80 | $14.80 | 49,240 | — | — |
| 2019-11-20 | $14.20 | $14.20 | 75,730 | — | — |
| 2019-11-19 | $13.90 | $13.90 | 112,350 | — | — |
| 2019-11-18 | $14.50 | $14.50 | 80,230 | — | — |
| 2019-11-15 | $13.80 | $13.80 | 90,690 | — | — |
| 2019-11-14 | $14.20 | $14.20 | 62,930 | — | — |
| 2019-11-13 | $14.70 | $14.70 | 104,290 | — | — |
| 2019-11-12 | $13.50 | $13.50 | 59,450 | — | — |
| 2019-11-11 | $12.80 | $12.80 | 92,120 | — | — |
| 2019-11-08 | $14.50 | $14.50 | 154,760 | — | — |
| 2019-11-07 | $16.60 | $16.60 | 221,490 | — | — |
| 2019-11-06 | $23.10 | $23.10 | 42,150 | — | — |
| 2019-11-05 | $23.30 | $23.30 | 42,250 | — | — |
| 2019-11-04 | $23.50 | $23.50 | 75,770 | — | — |
| 2019-11-01 | $23.70 | $23.70 | 57,640 | — | — |
| 2019-10-31 | $22.60 | $22.60 | 29,050 | — | — |
| 2019-10-30 | $22.60 | $22.60 | 37,920 | — | — |
| 2019-10-29 | $21.60 | $21.60 | 62,960 | — | — |
| 2019-10-28 | $22.70 | $22.70 | 50,230 | — | — |
| 2019-10-25 | $22.00 | $22.00 | 33,490 | — | — |
| 2019-10-24 | $22.30 | $22.30 | 35,020 | — | — |
| 2019-10-23 | $23.00 | $23.00 | 63,630 | — | — |
| 2019-10-22 | $24.00 | $24.00 | 84,390 | — | — |
| 2019-10-21 | $26.80 | $26.80 | 53,370 | — | — |
| 2019-10-18 | $25.40 | $25.40 | 47,880 | — | — |
| 2019-10-17 | $25.50 | $25.50 | 91,460 | — | — |
| 2019-10-16 | $24.40 | $24.40 | 85,360 | — | — |
| 2019-10-15 | $22.50 | $22.50 | 54,810 | — | — |
| 2019-10-14 | $21.60 | $21.60 | 31,490 | — | — |
| 2019-10-11 | $21.10 | $21.10 | 34,370 | — | — |
| 2019-10-10 | $20.30 | $20.30 | 20,410 | — | — |
| 2019-10-09 | $20.20 | $20.20 | 30,750 | — | — |
| 2019-10-08 | $20.40 | $20.40 | 76,260 | — | — |
| 2019-10-07 | $21.70 | $21.70 | 91,310 | — | — |
| 2019-10-04 | $20.70 | $20.70 | 106,490 | — | — |
| 2019-10-03 | $17.60 | $17.60 | 17,870 | — | — |
| 2019-10-02 | $16.80 | $16.80 | 25,850 | — | — |
| 2019-10-01 | $17.20 | $17.20 | 30,800 | — | — |
| 2019-09-30 | $18.10 | $18.10 | 26,830 | — | — |
| 2019-09-27 | $18.00 | $18.00 | 25,070 | — | — |
| 2019-09-26 | $18.00 | $18.00 | 36,850 | — | — |
| 2019-09-25 | $19.30 | $19.30 | 25,850 | — | — |
| 2019-09-24 | $19.20 | $19.20 | 56,870 | — | — |
| 2019-09-23 | $20.60 | $20.60 | 73,970 | — | — |
| 2019-09-20 | $19.60 | $19.60 | 53,470 | — | — |
| 2019-09-19 | $18.50 | $18.50 | 21,630 | — | — |
| 2019-09-18 | $18.50 | $18.50 | 20,230 | — | — |
| 2019-09-17 | $18.30 | $18.30 | 46,670 | — | — |
| 2019-09-16 | $19.00 | $19.00 | 41,750 | — | — |
| 2019-09-13 | $18.70 | $18.70 | 92,630 | — | — |
| 2019-09-12 | $18.00 | $18.00 | 66,870 | — | — |
| 2019-09-11 | $16.00 | $16.00 | 49,970 | — | — |
| 2019-09-10 | $15.80 | $15.80 | 40,150 | — | — |
| 2019-09-09 | $15.50 | $15.50 | 23,070 | — | — |
| 2019-09-06 | $15.20 | $15.20 | 24,020 | — | — |
| 2019-09-05 | $14.50 | $14.50 | 27,350 | — | — |
| 2019-09-04 | $14.40 | $14.40 | 10,510 | — | — |
| 2019-09-03 | $14.50 | $14.50 | 27,510 | — | — |
| 2019-08-30 | $15.00 | $15.00 | 54,760 | — | — |
| 2019-08-29 | $14.80 | $14.80 | 20,460 | — | — |
| 2019-08-28 | $14.40 | $14.40 | 19,880 | — | — |
| 2019-08-27 | $14.10 | $14.10 | 18,720 | — | — |
| 2019-08-26 | $14.30 | $14.30 | 12,070 | — | — |
| 2019-08-23 | $14.40 | $14.40 | 27,960 | — | — |
| 2019-08-22 | $15.10 | $15.10 | 21,300 | — | — |
| 2019-08-21 | $14.40 | $14.40 | 17,370 | — | — |
| 2019-08-20 | $14.40 | $14.40 | 17,690 | — | — |
| 2019-08-19 | $14.70 | $14.70 | 26,730 | — | — |
| 2019-08-16 | $14.60 | $14.60 | 41,480 | — | — |
| 2019-08-15 | $13.80 | $13.80 | 22,540 | — | — |
| 2019-08-14 | $13.70 | $13.70 | 32,930 | — | — |
| 2019-08-13 | $14.60 | $14.60 | 36,750 | — | — |
| 2019-08-12 | $13.00 | $13.00 | 18,830 | — | — |
| 2019-08-09 | $13.00 | $13.00 | 45,090 | — | — |
| 2019-08-08 | $14.10 | $14.10 | 35,800 | — | — |
| 2019-08-07 | $14.40 | $14.40 | 91,310 | — | — |
| 2019-08-06 | $12.60 | $12.60 | 22,770 | — | — |
| 2019-08-05 | $12.40 | $12.40 | 25,700 | — | — |
| 2019-08-02 | $12.90 | $12.90 | 37,250 | — | — |
| 2019-08-01 | $13.20 | $13.20 | 35,270 | — | — |
| 2019-07-31 | $13.90 | $13.90 | 35,040 | — | — |
| 2019-07-30 | $14.20 | $14.20 | 28,800 | — | — |
| 2019-07-29 | $14.20 | $14.20 | 18,790 | — | — |
| 2019-07-26 | $14.50 | $14.50 | 16,620 | — | — |
| 2019-07-25 | $14.30 | $14.30 | 15,720 | — | — |
| 2019-07-24 | $14.60 | $14.60 | 13,070 | — | — |
| 2019-07-23 | $14.40 | $14.40 | 22,210 | — | — |
| 2019-07-22 | $14.60 | $14.60 | 20,940 | — | — |
| 2019-07-19 | $14.70 | $14.70 | 30,210 | — | — |
| 2019-07-18 | $14.70 | $14.70 | 27,500 | — | — |
| 2019-07-17 | $14.90 | $14.90 | 21,220 | — | — |
| 2019-07-16 | $14.80 | $14.80 | 14,680 | — | — |
| 2019-07-15 | $15.10 | $15.10 | 30,230 | — | — |
| 2019-07-12 | $15.20 | $15.20 | 39,000 | — | — |
| 2019-07-11 | $15.80 | $15.80 | 27,320 | — | — |
| 2019-07-10 | $15.70 | $15.70 | 30,820 | — | — |
| 2019-07-09 | $15.90 | $15.90 | 20,240 | — | — |
| 2019-07-08 | $16.30 | $16.30 | 42,560 | — | — |
| 2019-07-05 | $16.30 | $16.30 | 18,950 | — | — |
| 2019-07-03 | $16.30 | $16.30 | 28,200 | — | — |
| 2019-07-02 | $16.30 | $16.30 | 79,540 | — | — |
| 2019-07-01 | $17.10 | $17.10 | 47,110 | — | — |
| 2019-06-28 | $16.40 | $16.40 | 619,200 | — | — |
| 2019-06-27 | $16.50 | $16.50 | 40,140 | — | — |
| 2019-06-26 | $15.30 | $15.30 | 76,730 | — | — |
| 2019-06-25 | $15.80 | $15.80 | 20,710 | — | — |
| 2019-06-24 | $15.40 | $15.40 | 39,430 | — | — |
| 2019-06-21 | $16.50 | $16.50 | 40,060 | — | — |
| 2019-06-20 | $17.40 | $17.40 | 23,250 | — | — |
| 2019-06-19 | $17.70 | $17.70 | 75,460 | — | — |
| 2019-06-18 | $16.50 | $16.50 | 68,440 | — | — |
| 2019-06-17 | $15.70 | $15.70 | 31,130 | — | — |
| 2019-06-14 | $15.30 | $15.30 | 24,390 | — | — |
| 2019-06-13 | $16.60 | $16.60 | 29,620 | — | — |
| 2019-06-12 | $17.00 | $17.00 | 38,240 | — | — |
| 2019-06-11 | $16.30 | $16.30 | 35,900 | — | — |
| 2019-06-10 | $14.70 | $14.70 | 35,400 | — | — |
| 2019-06-07 | $14.60 | $14.60 | 63,800 | — | — |
| 2019-06-06 | $15.40 | $15.40 | 19,640 | — | — |
| 2019-06-05 | $15.40 | $15.40 | 12,900 | — | — |
| 2019-06-04 | $16.10 | $16.10 | 17,150 | — | — |
| 2019-06-03 | $15.70 | $15.70 | 22,310 | — | — |
| 2019-05-31 | $15.70 | $15.70 | 28,860 | — | — |
| 2019-05-30 | $16.20 | $16.20 | 13,570 | — | — |
| 2019-05-29 | $15.90 | $15.90 | 18,880 | — | — |
| 2019-05-28 | $16.00 | $16.00 | 21,300 | — | — |
| 2019-05-24 | $16.40 | $16.40 | 16,520 | — | — |
| 2019-05-23 | $16.30 | $16.30 | 24,070 | — | — |
| 2019-05-22 | $16.90 | $16.90 | 20,790 | — | — |
| 2019-05-21 | $17.80 | $17.80 | 25,780 | — | — |
| 2019-05-20 | $17.70 | $17.70 | 19,850 | — | — |
| 2019-05-17 | $18.50 | $18.50 | 32,570 | — | — |
| 2019-05-16 | $18.10 | $18.10 | 14,810 | — | — |
| 2019-05-15 | $18.30 | $18.30 | 30,790 | — | — |
| 2019-05-14 | $17.90 | $17.90 | 51,240 | — | — |
| 2019-05-13 | $17.20 | $17.20 | 33,590 | — | — |
| 2019-05-10 | $17.40 | $17.40 | 38,750 | — | — |
| 2019-05-09 | $16.20 | $16.20 | 45,930 | — | — |
| 2019-05-08 | $16.20 | $16.20 | 25,010 | — | — |
| 2019-05-07 | $16.60 | $16.60 | 21,670 | — | — |
| 2019-05-06 | $17.00 | $17.00 | 19,890 | — | — |
| 2019-05-03 | $16.80 | $16.80 | 20,600 | — | — |
| 2019-05-02 | $16.30 | $16.30 | 27,190 | — | — |
| 2019-05-01 | $16.70 | $16.70 | 96,220 | — | — |
| 2019-04-30 | $17.10 | $17.10 | 34,820 | — | — |
| 2019-04-29 | $18.10 | $18.10 | 17,150 | — | — |
| 2019-04-26 | $17.70 | $17.70 | 28,640 | — | — |
| 2019-04-25 | $17.50 | $17.50 | 18,360 | — | — |
| 2019-04-24 | $17.00 | $17.00 | 35,530 | — | — |
| 2019-04-23 | $17.00 | $17.00 | 38,050 | — | — |
| 2019-04-22 | $17.20 | $17.20 | 47,430 | — | — |
| 2019-04-18 | $14.60 | $14.60 | 92,520 | — | — |
| 2019-04-17 | $15.80 | $15.80 | 53,430 | — | — |
| 2019-04-16 | $16.40 | $16.40 | 29,190 | — | — |
| 2019-04-15 | $16.70 | $16.70 | 60,600 | — | — |
| 2019-04-12 | $17.80 | $17.80 | 23,280 | — | — |
| 2019-04-11 | $18.00 | $18.00 | 31,350 | — | — |
| 2019-04-10 | $18.50 | $18.50 | 31,860 | — | — |
| 2019-04-09 | $17.80 | $17.80 | 61,680 | — | — |
| 2019-04-08 | $17.80 | $17.80 | 40,560 | — | — |
| 2019-04-05 | $18.20 | $18.20 | 37,200 | — | — |
| 2019-04-04 | $18.40 | $18.40 | 35,750 | — | — |
| 2019-04-03 | $19.10 | $19.10 | 42,320 | — | — |
| 2019-04-02 | $18.80 | $18.80 | 94,830 | — | — |
| 2019-04-01 | $17.60 | $17.60 | 88,640 | — | — |
| 2019-03-29 | $17.90 | $17.90 | 132,280 | — | — |
| 2019-03-28 | $17.70 | $17.70 | 351,210 | — | — |
| 2019-03-27 | $22.10 | $22.10 | 30,280 | — | — |
| 2019-03-26 | $22.60 | $22.60 | 11,110 | — | — |
| 2019-03-25 | $22.00 | $22.00 | 17,310 | — | — |
| 2019-03-22 | $21.90 | $21.90 | 37,360 | — | — |
| 2019-03-21 | $23.50 | $23.50 | 24,210 | — | — |
| 2019-03-20 | $24.30 | $24.30 | 21,130 | — | — |
| 2019-03-19 | $24.70 | $24.70 | 37,490 | — | — |
| 2019-03-18 | $24.40 | $24.40 | 29,830 | — | — |
| 2019-03-15 | $24.70 | $24.70 | 24,070 | — | — |
| 2019-03-14 | $24.60 | $24.60 | 39,960 | — | — |
| 2019-03-13 | $25.90 | $25.90 | 36,010 | — | — |
| 2019-03-12 | $25.50 | $25.50 | 36,010 | — | — |
| 2019-03-11 | $25.10 | $25.10 | 32,600 | — | — |
| 2019-03-08 | $23.30 | $23.30 | 16,720 | — | — |
| 2019-03-07 | $23.40 | $23.40 | 27,560 | — | — |
| 2019-03-06 | $24.50 | $24.50 | 36,310 | — | — |
| 2019-03-05 | $26.00 | $26.00 | 17,800 | — | — |
| 2019-03-04 | $26.50 | $26.50 | 28,730 | — | — |
| 2019-03-01 | $26.30 | $26.30 | 17,490 | — | — |
| 2019-02-28 | $26.00 | $26.00 | 12,540 | — | — |
| 2019-02-27 | $26.10 | $26.10 | 11,380 | — | — |
| 2019-02-26 | $25.50 | $25.50 | 41,220 | — | — |
| 2019-02-25 | $27.10 | $27.10 | 20,160 | — | — |
| 2019-02-22 | $27.20 | $27.20 | 24,960 | — | — |
| 2019-02-21 | $26.50 | $26.50 | 21,390 | — | — |
| 2019-02-20 | $26.60 | $26.60 | 32,710 | — | — |
| 2019-02-19 | $26.70 | $26.70 | 23,370 | — | — |
| 2019-02-15 | $26.00 | $26.00 | 32,370 | — | — |
| 2019-02-14 | $27.20 | $27.20 | 34,320 | — | — |
| 2019-02-13 | $27.00 | $27.00 | 45,890 | — | — |
| 2019-02-12 | $25.90 | $25.90 | 40,160 | — | — |
| 2019-02-11 | $25.40 | $25.40 | 80,040 | — | — |
| 2019-02-08 | $23.90 | $23.90 | 30,270 | — | — |
| 2019-02-07 | $23.20 | $23.20 | 18,990 | — | — |
| 2019-02-06 | $23.60 | $23.60 | 22,890 | — | — |
| 2019-02-05 | $23.30 | $23.30 | 31,340 | — | — |
| 2019-02-04 | $22.90 | $22.90 | 28,060 | — | — |
| 2019-02-01 | $22.60 | $22.60 | 21,660 | — | — |
| 2019-01-31 | $21.90 | $21.90 | 32,210 | — | — |
| 2019-01-30 | $21.20 | $21.20 | 50,280 | — | — |
| 2019-01-29 | $22.00 | $22.00 | 51,830 | — | — |
| 2019-01-28 | $22.80 | $22.80 | 29,540 | — | — |
| 2019-01-25 | $24.20 | $24.20 | 41,820 | — | — |
| 2019-01-24 | $23.30 | $23.30 | 21,840 | — | — |
| 2019-01-23 | $22.80 | $22.80 | 32,430 | — | — |
| 2019-01-22 | $22.70 | $22.70 | 31,680 | — | — |
| 2019-01-18 | $22.60 | $22.60 | 33,030 | — | — |
| 2019-01-17 | $24.00 | $24.00 | 33,250 | — | — |
| 2019-01-16 | $23.20 | $23.20 | 37,730 | — | — |
| 2019-01-15 | $23.60 | $23.60 | 26,170 | — | — |
| 2019-01-14 | $22.00 | $22.00 | 17,230 | — | — |
| 2019-01-11 | $22.30 | $22.30 | 11,620 | — | — |
| 2019-01-10 | $22.20 | $22.20 | 18,590 | — | — |
| 2019-01-09 | $23.00 | $23.00 | 39,040 | — | — |
| 2019-01-08 | $22.10 | $22.10 | 33,320 | — | — |
| 2019-01-07 | $22.90 | $22.90 | 58,000 | — | — |
| 2019-01-04 | $22.60 | $22.60 | 76,350 | — | — |
| 2019-01-03 | $19.10 | $19.10 | 71,330 | — | — |
| 2019-01-02 | $19.50 | $19.50 | 23,370 | — | — |