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
- 2011-05-16 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 | $11.76 | $19.95 | 18,983 | — | — |
| 2019-12-30 | $11.82 | $20.05 | 26,483 | — | — |
| 2019-12-27 | $12.12 | $20.56 | 6,000 | — | — |
| 2019-12-26 | $12.42 | $21.07 | 9,233 | — | — |
| 2019-12-24 | $12.60 | $21.37 | 15,350 | — | — |
| 2019-12-23 | $12.00 | $20.36 | 23,033 | — | — |
| 2019-12-20 | $12.18 | $20.66 | 30,483 | — | — |
| 2019-12-19 | $12.78 | $21.68 | 16,350 | — | — |
| 2019-12-18 | $13.02 | $22.09 | 36,033 | — | — |
| 2019-12-17 | $12.84 | $21.78 | 50,783 | — | — |
| 2019-12-16 | $12.42 | $21.07 | 46,267 | — | — |
| 2019-12-13 | $20.04 | $20.04 | 33,633 | — | — |
| 2019-12-12 | $19.62 | $19.62 | 22,050 | — | — |
| 2019-12-11 | $19.68 | $19.68 | 13,350 | — | — |
| 2019-12-10 | $19.62 | $19.62 | 11,817 | — | — |
| 2019-12-09 | $19.50 | $19.50 | 12,733 | — | — |
| 2019-12-06 | $19.86 | $19.86 | 31,233 | — | — |
| 2019-12-05 | $19.08 | $19.08 | 8,133 | — | — |
| 2019-12-04 | $18.84 | $18.84 | 17,183 | — | — |
| 2019-12-03 | $18.90 | $18.90 | 24,450 | — | — |
| 2019-12-02 | $18.78 | $18.78 | 11,767 | — | — |
| 2019-11-29 | $18.48 | $18.48 | 25,883 | — | — |
| 2019-11-27 | $18.96 | $18.96 | 22,133 | — | — |
| 2019-11-26 | $19.26 | $19.26 | 52,433 | — | — |
| 2019-11-25 | $19.86 | $19.86 | 20,133 | — | — |
| 2019-11-22 | $19.98 | $19.98 | 49,833 | — | — |
| 2019-11-21 | $20.82 | $20.82 | 25,133 | — | — |
| 2019-11-20 | $20.64 | $20.64 | 18,750 | — | — |
| 2019-11-19 | $20.34 | $20.34 | 17,267 | — | — |
| 2019-11-18 | $20.04 | $20.04 | 32,567 | — | — |
| 2019-11-15 | $19.92 | $19.92 | 30,400 | — | — |
| 2019-11-14 | $20.16 | $20.16 | 75,700 | — | — |
| 2019-11-13 | $18.24 | $18.24 | 31,550 | — | — |
| 2019-11-12 | $18.00 | $18.00 | 51,133 | — | — |
| 2019-11-11 | $16.74 | $16.74 | 27,017 | — | — |
| 2019-11-08 | $16.62 | $16.62 | 6,500 | — | — |
| 2019-11-07 | $16.32 | $16.32 | 9,583 | — | — |
| 2019-11-06 | $16.14 | $16.14 | 13,200 | — | — |
| 2019-11-05 | $16.14 | $16.14 | 10,400 | — | — |
| 2019-11-04 | $16.32 | $16.32 | 5,883 | — | — |
| 2019-11-01 | $16.26 | $16.26 | 5,667 | — | — |
| 2019-10-31 | $16.32 | $16.32 | 5,417 | — | — |
| 2019-10-30 | $16.56 | $16.56 | 14,650 | — | — |
| 2019-10-29 | $16.74 | $16.74 | 15,250 | — | — |
| 2019-10-28 | $16.80 | $16.80 | 11,933 | — | — |
| 2019-10-25 | $15.90 | $15.90 | 11,400 | — | — |
| 2019-10-24 | $14.76 | $14.76 | 3,417 | — | — |
| 2019-10-23 | $14.88 | $14.88 | 12,017 | — | — |
| 2019-10-22 | $15.30 | $15.30 | 9,383 | — | — |
| 2019-10-21 | $14.46 | $14.46 | 7,883 | — | — |
| 2019-10-18 | $13.50 | $13.50 | 35,667 | — | — |
| 2019-10-17 | $13.50 | $13.50 | 8,167 | — | — |
| 2019-10-16 | $13.74 | $13.74 | 1,650 | — | — |
| 2019-10-15 | $13.80 | $13.80 | 20,817 | — | — |
| 2019-10-14 | $14.10 | $14.10 | 1,533 | — | — |
| 2019-10-11 | $13.92 | $13.92 | 6,617 | — | — |
| 2019-10-10 | $13.80 | $13.80 | 10,917 | — | — |
| 2019-10-09 | $13.68 | $13.68 | 5,800 | — | — |
| 2019-10-08 | $13.74 | $13.74 | 17,917 | — | — |
| 2019-10-07 | $14.70 | $14.70 | 7,033 | — | — |
| 2019-10-04 | $14.94 | $14.94 | 19,150 | — | — |
| 2019-10-03 | $15.54 | $15.54 | 13,400 | — | — |
| 2019-10-02 | $15.42 | $15.42 | 1,517 | — | — |
| 2019-10-01 | $15.42 | $15.42 | 4,150 | — | — |
| 2019-09-30 | $15.36 | $15.36 | 16,917 | — | — |
| 2019-09-27 | $15.60 | $15.60 | 94,067 | — | — |
| 2019-09-26 | $17.16 | $17.16 | 5,783 | — | — |
| 2019-09-25 | $17.40 | $17.40 | 2,717 | — | — |
| 2019-09-24 | $17.70 | $17.70 | 18,033 | — | — |
| 2019-09-23 | $18.00 | $18.00 | 19,467 | — | — |
| 2019-09-20 | $17.82 | $17.82 | 8,550 | — | — |
| 2019-09-19 | $17.88 | $17.88 | 84,317 | — | — |
| 2019-09-18 | $18.06 | $18.06 | 3,650 | — | — |
| 2019-09-17 | $17.94 | $17.94 | 8,100 | — | — |
| 2019-09-16 | $18.30 | $18.30 | 3,083 | — | — |
| 2019-09-13 | $18.48 | $18.48 | 12,267 | — | — |
| 2019-09-12 | $18.54 | $18.54 | 19,867 | — | — |
| 2019-09-11 | $19.02 | $19.02 | 10,117 | — | — |
| 2019-09-10 | $18.54 | $18.54 | 30,017 | — | — |
| 2019-09-09 | $17.58 | $17.58 | 22,267 | — | — |
| 2019-09-06 | $17.58 | $17.58 | 8,867 | — | — |
| 2019-09-05 | $17.52 | $17.52 | 5,417 | — | — |
| 2019-09-04 | $17.58 | $17.58 | 1,733 | — | — |
| 2019-09-03 | $17.40 | $17.40 | 19,483 | — | — |
| 2019-08-30 | $18.18 | $18.18 | 28,300 | — | — |
| 2019-08-29 | $18.66 | $18.66 | 12,033 | — | — |
| 2019-08-28 | $18.54 | $18.54 | 4,067 | — | — |
| 2019-08-27 | $18.54 | $18.54 | 6,167 | — | — |
| 2019-08-26 | $18.78 | $18.78 | 9,633 | — | — |
| 2019-08-23 | $18.60 | $18.60 | 9,883 | — | — |
| 2019-08-22 | $18.78 | $18.78 | 5,433 | — | — |
| 2019-08-21 | $18.90 | $18.90 | 2,300 | — | — |
| 2019-08-20 | $18.90 | $18.90 | 4,500 | — | — |
| 2019-08-19 | $18.66 | $18.66 | 5,800 | — | — |
| 2019-08-16 | $18.84 | $18.84 | 8,817 | — | — |
| 2019-08-15 | $18.30 | $18.30 | 3,533 | — | — |
| 2019-08-14 | $18.90 | $18.90 | 51,850 | — | — |
| 2019-08-13 | $18.66 | $18.66 | 53,950 | — | — |
| 2019-08-12 | $16.56 | $16.56 | 5,850 | — | — |
| 2019-08-09 | $16.26 | $16.26 | 6,333 | — | — |
| 2019-08-08 | $16.56 | $16.56 | 2,933 | — | — |
| 2019-08-07 | $16.08 | $16.08 | 3,950 | — | — |
| 2019-08-06 | $15.78 | $15.78 | 7,133 | — | — |
| 2019-08-05 | $15.78 | $15.78 | 5,800 | — | — |
| 2019-08-02 | $16.20 | $16.20 | 13,217 | — | — |
| 2019-08-01 | $16.08 | $16.08 | 21,350 | — | — |
| 2019-07-31 | $17.16 | $17.16 | 9,917 | — | — |
| 2019-07-30 | $17.16 | $17.16 | 7,617 | — | — |
| 2019-07-29 | $17.46 | $17.46 | 5,583 | — | — |
| 2019-07-26 | $17.46 | $17.46 | 3,600 | — | — |
| 2019-07-25 | $17.34 | $17.34 | 5,233 | — | — |
| 2019-07-24 | $17.88 | $17.88 | 28,150 | — | — |
| 2019-07-23 | $17.40 | $17.40 | 29,517 | — | — |
| 2019-07-22 | $16.14 | $16.14 | 16,483 | — | — |
| 2019-07-19 | $16.92 | $16.92 | 11,383 | — | — |
| 2019-07-18 | $17.10 | $17.10 | 4,600 | — | — |
| 2019-07-17 | $17.28 | $17.28 | 16,183 | — | — |
| 2019-07-16 | $17.46 | $17.46 | 4,433 | — | — |
| 2019-07-15 | $17.64 | $17.64 | 6,583 | — | — |
| 2019-07-12 | $17.76 | $17.76 | 8,867 | — | — |
| 2019-07-11 | $17.88 | $17.88 | 8,650 | — | — |
| 2019-07-10 | $17.88 | $17.88 | 12,067 | — | — |
| 2019-07-09 | $18.00 | $18.00 | 25,983 | — | — |
| 2019-07-08 | $18.24 | $18.24 | 17,683 | — | — |
| 2019-07-05 | $18.72 | $18.72 | 4,683 | — | — |
| 2019-07-03 | $19.20 | $19.20 | 3,500 | — | — |
| 2019-07-02 | $19.44 | $19.44 | 40,317 | — | — |
| 2019-07-01 | $19.50 | $19.50 | 13,050 | — | — |
| 2019-06-28 | $19.50 | $19.50 | 32,300 | — | — |
| 2019-06-27 | $21.84 | $21.84 | 5,950 | — | — |
| 2019-06-26 | $21.60 | $21.60 | 1,850 | — | — |
| 2019-06-25 | $21.54 | $21.54 | 5,450 | — | — |
| 2019-06-24 | $21.48 | $21.48 | 4,950 | — | — |
| 2019-06-21 | $21.60 | $21.60 | 8,333 | — | — |
| 2019-06-20 | $21.42 | $21.42 | 6,650 | — | — |
| 2019-06-19 | $20.82 | $20.82 | 11,400 | — | — |
| 2019-06-18 | $21.48 | $21.48 | 5,733 | — | — |
| 2019-06-17 | $21.24 | $21.24 | 8,250 | — | — |
| 2019-06-14 | $21.36 | $21.36 | 6,050 | — | — |
| 2019-06-13 | $22.08 | $22.08 | 4,617 | — | — |
| 2019-06-12 | $21.12 | $21.12 | 5,250 | — | — |
| 2019-06-11 | $21.24 | $21.24 | 5,000 | — | — |
| 2019-06-10 | $21.30 | $21.30 | 3,167 | — | — |
| 2019-06-07 | $20.64 | $20.64 | 5,133 | — | — |
| 2019-06-06 | $20.70 | $20.70 | 6,067 | — | — |
| 2019-06-05 | $20.76 | $20.76 | 17,583 | — | — |
| 2019-06-04 | $21.30 | $21.30 | 23,450 | — | — |
| 2019-06-03 | $21.78 | $21.78 | 41,983 | — | — |
| 2019-05-31 | $22.56 | $22.56 | 31,800 | — | — |
| 2019-05-30 | $21.66 | $21.66 | 20,133 | — | — |
| 2019-05-29 | $21.42 | $21.42 | 10,267 | — | — |
| 2019-05-28 | $20.64 | $20.64 | 29,333 | — | — |
| 2019-05-24 | $20.46 | $20.46 | 13,933 | — | — |
| 2019-05-23 | $21.30 | $21.30 | 19,967 | — | — |
| 2019-05-22 | $22.20 | $22.20 | 10,550 | — | — |
| 2019-05-21 | $22.80 | $22.80 | 8,700 | — | — |
| 2019-05-20 | $22.92 | $22.92 | 11,667 | — | — |
| 2019-05-17 | $23.58 | $23.58 | 9,967 | — | — |
| 2019-05-16 | $24.24 | $24.24 | 6,900 | — | — |
| 2019-05-15 | $24.60 | $24.60 | 18,017 | — | — |
| 2019-05-14 | $23.22 | $23.22 | 13,833 | — | — |
| 2019-05-13 | $23.16 | $23.16 | 10,833 | — | — |
| 2019-05-10 | $24.06 | $24.06 | 4,017 | — | — |
| 2019-05-09 | $24.00 | $24.00 | 11,450 | — | — |
| 2019-05-08 | $24.48 | $24.48 | 2,267 | — | — |
| 2019-05-07 | $24.60 | $24.60 | 11,633 | — | — |
| 2019-05-06 | $24.90 | $24.90 | 18,250 | — | — |
| 2019-05-03 | $26.16 | $26.16 | 11,467 | — | — |
| 2019-05-02 | $25.68 | $25.68 | 13,267 | — | — |
| 2019-05-01 | $25.80 | $25.80 | 9,300 | — | — |
| 2019-04-30 | $26.10 | $26.10 | 9,750 | — | — |
| 2019-04-29 | $26.28 | $26.28 | 5,567 | — | — |
| 2019-04-26 | $25.62 | $25.62 | 16,533 | — | — |
| 2019-04-25 | $25.80 | $25.80 | 9,250 | — | — |
| 2019-04-24 | $25.80 | $25.80 | 13,800 | — | — |
| 2019-04-23 | $26.70 | $26.70 | 29,533 | — | — |
| 2019-04-22 | $25.74 | $25.74 | 10,367 | — | — |
| 2019-04-18 | $26.04 | $26.04 | 58,050 | — | — |
| 2019-04-17 | $25.80 | $25.80 | 11,583 | — | — |
| 2019-04-16 | $26.16 | $26.16 | 11,467 | — | — |
| 2019-04-15 | $25.86 | $25.86 | 13,817 | — | — |
| 2019-04-12 | $26.28 | $26.28 | 12,450 | — | — |
| 2019-04-11 | $26.70 | $26.70 | 8,650 | — | — |
| 2019-04-10 | $27.36 | $27.36 | 10,117 | — | — |
| 2019-04-09 | $26.82 | $26.82 | 23,867 | — | — |
| 2019-04-08 | $27.06 | $27.06 | 22,317 | — | — |
| 2019-04-05 | $26.76 | $26.76 | 53,850 | — | — |
| 2019-04-04 | $26.16 | $26.16 | 49,900 | — | — |
| 2019-04-03 | $25.50 | $25.50 | 39,783 | — | — |
| 2019-04-02 | $24.78 | $24.78 | 12,667 | — | — |
| 2019-04-01 | $24.90 | $24.90 | 33,167 | — | — |
| 2019-03-29 | $25.26 | $25.26 | 72,983 | — | — |
| 2019-03-28 | $23.94 | $23.94 | 8,283 | — | — |
| 2019-03-27 | $24.00 | $24.00 | 11,167 | — | — |
| 2019-03-26 | $24.30 | $24.30 | 26,283 | — | — |
| 2019-03-25 | $24.48 | $24.48 | 35,300 | — | — |
| 2019-03-22 | $24.90 | $24.90 | 86,333 | — | — |
| 2019-03-21 | $25.62 | $25.62 | 35,950 | — | — |
| 2019-03-20 | $25.32 | $25.32 | 27,467 | — | — |
| 2019-03-19 | $26.40 | $26.40 | 69,700 | — | — |
| 2019-03-18 | $24.72 | $24.72 | 29,850 | — | — |
| 2019-03-15 | $25.08 | $25.08 | 59,350 | — | — |
| 2019-03-14 | $24.00 | $24.00 | 66,300 | — | — |
| 2019-03-13 | $24.78 | $24.78 | 12,350 | — | — |
| 2019-03-12 | $25.20 | $25.20 | 18,667 | — | — |
| 2019-03-11 | $25.20 | $25.20 | 20,817 | — | — |
| 2019-03-08 | $25.20 | $25.20 | 31,350 | — | — |
| 2019-03-07 | $25.80 | $25.80 | 54,500 | — | — |
| 2019-03-06 | $27.90 | $27.90 | 39,850 | — | — |
| 2019-03-05 | $28.50 | $28.50 | 38,933 | — | — |
| 2019-03-04 | $28.86 | $28.86 | 64,833 | — | — |
| 2019-03-01 | $28.38 | $28.38 | 50,350 | — | — |
| 2019-02-28 | $28.68 | $28.68 | 66,500 | — | — |
| 2019-02-27 | $29.04 | $29.04 | 181,400 | — | — |
| 2019-02-26 | $28.08 | $28.08 | 279,967 | — | — |
| 2019-02-25 | $28.50 | $28.50 | 338,600 | — | — |
| 2019-02-22 | $21.60 | $21.60 | 16,183 | — | — |
| 2019-02-21 | $21.12 | $21.12 | 17,650 | — | — |
| 2019-02-20 | $20.58 | $20.58 | 16,617 | — | — |
| 2019-02-19 | $20.28 | $20.28 | 10,267 | — | — |
| 2019-02-15 | $19.92 | $19.92 | 16,033 | — | — |
| 2019-02-14 | $20.22 | $20.22 | 11,833 | — | — |
| 2019-02-13 | $20.46 | $20.46 | 20,867 | — | — |
| 2019-02-12 | $20.28 | $20.28 | 18,333 | — | — |
| 2019-02-11 | $20.52 | $20.52 | 11,517 | — | — |
| 2019-02-08 | $20.70 | $20.70 | 18,650 | — | — |
| 2019-02-07 | $20.28 | $20.28 | 19,000 | — | — |
| 2019-02-06 | $21.42 | $21.42 | 13,783 | — | — |
| 2019-02-05 | $22.14 | $22.14 | 27,067 | — | — |
| 2019-02-04 | $22.32 | $22.32 | 8,183 | — | — |
| 2019-02-01 | $22.50 | $22.50 | 11,933 | — | — |
| 2019-01-31 | $23.82 | $23.82 | 78,850 | — | — |
| 2019-01-30 | $23.40 | $23.40 | 101,817 | — | — |
| 2019-01-29 | $21.54 | $21.54 | 25,400 | — | — |
| 2019-01-28 | $22.50 | $22.50 | 33,717 | — | — |
| 2019-01-25 | $20.70 | $20.70 | 5,783 | — | — |
| 2019-01-24 | $20.52 | $20.52 | 20,683 | — | — |
| 2019-01-23 | $20.76 | $20.76 | 18,550 | — | — |
| 2019-01-22 | $21.00 | $21.00 | 33,417 | — | — |
| 2019-01-18 | $20.04 | $20.04 | 19,550 | — | — |
| 2019-01-17 | $19.74 | $19.74 | 29,967 | — | — |
| 2019-01-16 | $19.14 | $19.14 | 33,683 | — | — |
| 2019-01-15 | $18.90 | $18.90 | 34,833 | — | — |
| 2019-01-14 | $18.66 | $18.66 | 10,683 | — | — |
| 2019-01-11 | $20.22 | $20.22 | 15,083 | — | — |
| 2019-01-10 | $19.68 | $19.68 | 20,667 | — | — |
| 2019-01-09 | $18.60 | $18.60 | 7,783 | — | — |
| 2019-01-08 | $18.54 | $18.54 | 8,433 | — | — |
| 2019-01-07 | $18.60 | $18.60 | 9,667 | — | — |
| 2019-01-04 | $18.96 | $18.96 | 12,050 | — | — |
| 2019-01-03 | $18.54 | $18.54 | 5,900 | — | — |
| 2019-01-02 | $18.78 | $18.78 | 1,500 | — | — |