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
- 2015-01-30 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 | $18.13 | $18.31 | 19,000 | — | — |
| 2019-12-30 | $18.00 | $18.18 | 12,800 | — | — |
| 2019-12-27 | $18.00 | $18.18 | 10,700 | — | — |
| 2019-12-26 | $18.22 | $18.40 | 4,700 | — | — |
| 2019-12-24 | $17.90 | $18.08 | 4,900 | — | — |
| 2019-12-23 | $17.99 | $18.17 | 10,300 | — | — |
| 2019-12-20 | $18.25 | $18.43 | 52,500 | — | — |
| 2019-12-19 | $17.80 | $17.98 | 17,100 | — | — |
| 2019-12-18 | $17.95 | $18.13 | 9,300 | — | — |
| 2019-12-17 | $17.95 | $18.13 | 19,900 | — | — |
| 2019-12-16 | $17.99 | $18.17 | 18,300 | — | — |
| 2019-12-13 | $17.99 | $18.17 | 9,900 | — | — |
| 2019-12-12 | $17.96 | $18.14 | 9,400 | — | — |
| 2019-12-11 | $17.98 | $18.16 | 15,800 | — | — |
| 2019-12-10 | $17.82 | $18.00 | 30,700 | — | — |
| 2019-12-09 | $17.63 | $17.81 | 5,600 | — | — |
| 2019-12-06 | $17.71 | $17.89 | 27,100 | — | — |
| 2019-12-05 | $17.40 | $17.57 | 13,100 | — | — |
| 2019-12-04 | $17.43 | $17.60 | 6,000 | — | — |
| 2019-12-03 | $17.40 | $17.57 | 10,900 | — | — |
| 2019-12-02 | $17.37 | $17.54 | 11,300 | — | — |
| 2019-11-29 | $17.63 | $17.81 | 4,500 | — | — |
| 2019-11-27 | $17.36 | $17.53 | 8,400 | — | — |
| 2019-11-26 | $17.13 | $17.30 | 13,400 | — | — |
| 2019-11-25 | $17.10 | $17.27 | 16,800 | — | — |
| 2019-11-22 | $16.49 | $16.65 | 15,300 | — | — |
| 2019-11-21 | $16.74 | $16.91 | 19,300 | — | — |
| 2019-11-20 | $17.18 | $17.31 | 24,500 | — | — |
| 2019-11-19 | $17.75 | $17.89 | 6,600 | — | — |
| 2019-11-18 | $17.52 | $17.65 | 5,000 | — | — |
| 2019-11-15 | $17.34 | $17.47 | 11,000 | — | — |
| 2019-11-14 | $17.55 | $17.68 | 12,100 | — | — |
| 2019-11-13 | $17.62 | $17.75 | 11,600 | — | — |
| 2019-11-12 | $17.24 | $17.37 | 17,200 | — | — |
| 2019-11-11 | $17.09 | $17.22 | 9,200 | — | — |
| 2019-11-08 | $16.96 | $17.09 | 17,600 | — | — |
| 2019-11-07 | $17.58 | $17.71 | 7,100 | — | — |
| 2019-11-06 | $17.60 | $17.73 | 8,500 | — | — |
| 2019-11-05 | $17.97 | $18.11 | 6,400 | — | — |
| 2019-11-04 | $17.95 | $18.09 | 7,500 | — | — |
| 2019-11-01 | $17.87 | $18.01 | 10,200 | — | — |
| 2019-10-31 | $17.57 | $17.70 | 58,100 | — | — |
| 2019-10-30 | $17.53 | $17.66 | 8,500 | — | — |
| 2019-10-29 | $17.38 | $17.51 | 16,600 | — | — |
| 2019-10-28 | $17.36 | $17.49 | 6,600 | — | — |
| 2019-10-25 | $17.31 | $17.44 | 26,800 | — | — |
| 2019-10-24 | $17.29 | $17.42 | 8,700 | — | — |
| 2019-10-23 | $17.60 | $17.73 | 6,300 | — | — |
| 2019-10-22 | $17.81 | $17.95 | 11,400 | — | — |
| 2019-10-21 | $17.87 | $18.01 | 10,200 | — | — |
| 2019-10-18 | $17.52 | $17.65 | 7,900 | — | — |
| 2019-10-17 | $17.53 | $17.66 | 23,600 | — | — |
| 2019-10-16 | $17.36 | $17.49 | 17,500 | — | — |
| 2019-10-15 | $17.44 | $17.57 | 12,600 | — | — |
| 2019-10-14 | $17.42 | $17.55 | 15,600 | — | — |
| 2019-10-11 | $17.37 | $17.50 | 18,100 | — | — |
| 2019-10-10 | $17.06 | $17.19 | 20,400 | — | — |
| 2019-10-09 | $17.50 | $17.63 | 9,000 | — | — |
| 2019-10-08 | $17.29 | $17.42 | 11,500 | — | — |
| 2019-10-07 | $17.38 | $17.51 | 7,800 | — | — |
| 2019-10-04 | $17.38 | $17.51 | 6,500 | — | — |
| 2019-10-03 | $17.09 | $17.22 | 26,500 | — | — |
| 2019-10-02 | $17.09 | $17.22 | 24,900 | — | — |
| 2019-10-01 | $17.34 | $17.47 | 15,200 | — | — |
| 2019-09-30 | $17.32 | $17.45 | 27,200 | — | — |
| 2019-09-27 | $17.41 | $17.54 | 10,600 | — | — |
| 2019-09-26 | $17.64 | $17.77 | 16,900 | — | — |
| 2019-09-25 | $17.78 | $17.92 | 48,400 | — | — |
| 2019-09-24 | $17.12 | $17.25 | 108,200 | — | — |
| 2019-09-23 | $17.30 | $17.43 | 45,200 | — | — |
| 2019-09-20 | $16.76 | $16.89 | 96,800 | — | — |
| 2019-09-19 | $16.21 | $16.33 | 22,500 | — | — |
| 2019-09-18 | $16.14 | $16.26 | 23,000 | — | — |
| 2019-09-17 | $16.00 | $16.12 | 20,000 | — | — |
| 2019-09-16 | $16.10 | $16.22 | 22,100 | — | — |
| 2019-09-13 | $16.33 | $16.45 | 26,800 | — | — |
| 2019-09-12 | $16.35 | $16.47 | 24,400 | — | — |
| 2019-09-11 | $16.32 | $16.44 | 28,600 | — | — |
| 2019-09-10 | $16.24 | $16.36 | 17,900 | — | — |
| 2019-09-09 | $16.16 | $16.28 | 17,400 | — | — |
| 2019-09-06 | $16.01 | $16.13 | 9,100 | — | — |
| 2019-09-05 | $16.03 | $16.15 | 13,400 | — | — |
| 2019-09-04 | $15.74 | $15.86 | 11,200 | — | — |
| 2019-09-03 | $15.85 | $15.97 | 16,400 | — | — |
| 2019-08-30 | $15.98 | $16.10 | 28,300 | — | — |
| 2019-08-29 | $16.00 | $16.12 | 15,700 | — | — |
| 2019-08-28 | $16.01 | $16.13 | 14,600 | — | — |
| 2019-08-27 | $15.96 | $16.08 | 12,600 | — | — |
| 2019-08-26 | $16.30 | $16.42 | 21,800 | — | — |
| 2019-08-23 | $15.87 | $15.99 | 16,000 | — | — |
| 2019-08-22 | $16.11 | $16.23 | 12,900 | — | — |
| 2019-08-21 | $16.11 | $16.20 | 6,100 | — | — |
| 2019-08-20 | $16.28 | $16.37 | 8,600 | — | — |
| 2019-08-19 | $16.30 | $16.39 | 9,600 | — | — |
| 2019-08-16 | $16.21 | $16.30 | 9,100 | — | — |
| 2019-08-15 | $16.09 | $16.18 | 29,700 | — | — |
| 2019-08-14 | $16.00 | $16.09 | 17,600 | — | — |
| 2019-08-13 | $16.25 | $16.34 | 8,200 | — | — |
| 2019-08-12 | $16.12 | $16.21 | 5,400 | — | — |
| 2019-08-09 | $16.09 | $16.18 | 6,500 | — | — |
| 2019-08-08 | $16.08 | $16.17 | 10,800 | — | — |
| 2019-08-07 | $16.14 | $16.23 | 14,400 | — | — |
| 2019-08-06 | $16.20 | $16.29 | 24,500 | — | — |
| 2019-08-05 | $16.10 | $16.19 | 34,900 | — | — |
| 2019-08-02 | $16.30 | $16.39 | 17,800 | — | — |
| 2019-08-01 | $16.04 | $16.13 | 10,300 | — | — |
| 2019-07-31 | $16.07 | $16.16 | 15,700 | — | — |
| 2019-07-30 | $16.19 | $16.28 | 10,800 | — | — |
| 2019-07-29 | $16.08 | $16.17 | 8,600 | — | — |
| 2019-07-26 | $16.20 | $16.29 | 8,000 | — | — |
| 2019-07-25 | $16.10 | $16.19 | 3,600 | — | — |
| 2019-07-24 | $16.08 | $16.17 | 13,400 | — | — |
| 2019-07-23 | $16.09 | $16.18 | 2,100 | — | — |
| 2019-07-22 | $16.09 | $16.18 | 5,800 | — | — |
| 2019-07-19 | $16.05 | $16.14 | 7,600 | — | — |
| 2019-07-18 | $16.21 | $16.30 | 4,400 | — | — |
| 2019-07-17 | $16.09 | $16.18 | 7,900 | — | — |
| 2019-07-16 | $16.18 | $16.27 | 2,200 | — | — |
| 2019-07-15 | $16.16 | $16.25 | 3,300 | — | — |
| 2019-07-12 | $16.15 | $16.24 | 7,800 | — | — |
| 2019-07-11 | $16.27 | $16.36 | 6,900 | — | — |
| 2019-07-10 | $16.18 | $16.27 | 5,000 | — | — |
| 2019-07-09 | $16.30 | $16.39 | 5,800 | — | — |
| 2019-07-08 | $16.26 | $16.35 | 5,000 | — | — |
| 2019-07-05 | $16.41 | $16.50 | 11,200 | — | — |
| 2019-07-03 | $16.40 | $16.49 | 8,800 | — | — |
| 2019-07-02 | $16.29 | $16.38 | 17,700 | — | — |
| 2019-07-01 | $16.35 | $16.44 | 10,400 | — | — |
| 2019-06-28 | $16.25 | $16.34 | 53,200 | — | — |
| 2019-06-27 | $16.28 | $16.37 | 15,900 | — | — |
| 2019-06-26 | $16.02 | $16.11 | 1,700 | — | — |
| 2019-06-25 | $16.26 | $16.35 | 3,400 | — | — |
| 2019-06-24 | $16.15 | $16.24 | 9,200 | — | — |
| 2019-06-21 | $16.40 | $16.49 | 21,100 | — | — |
| 2019-06-20 | $16.47 | $16.56 | 15,600 | — | — |
| 2019-06-19 | $16.43 | $16.52 | 25,200 | — | — |
| 2019-06-18 | $16.25 | $16.34 | 4,000 | — | — |
| 2019-06-17 | $16.24 | $16.33 | 3,200 | — | — |
| 2019-06-14 | $16.21 | $16.30 | 7,000 | — | — |
| 2019-06-13 | $16.25 | $16.34 | 8,700 | — | — |
| 2019-06-12 | $16.20 | $16.29 | 4,200 | — | — |
| 2019-06-11 | $16.30 | $16.39 | 8,200 | — | — |
| 2019-06-10 | $16.22 | $16.31 | 11,900 | — | — |
| 2019-06-07 | $16.11 | $16.20 | 7,100 | — | — |
| 2019-06-06 | $16.02 | $16.11 | 2,200 | — | — |
| 2019-06-05 | $16.06 | $16.12 | 6,900 | — | — |
| 2019-06-04 | $16.30 | $16.36 | 13,300 | — | — |
| 2019-06-03 | $16.20 | $16.26 | 34,900 | — | — |
| 2019-05-31 | $16.06 | $16.12 | 9,500 | — | — |
| 2019-05-30 | $16.18 | $16.24 | 18,800 | — | — |
| 2019-05-29 | $16.04 | $16.10 | 13,000 | — | — |
| 2019-05-28 | $16.09 | $16.15 | 12,500 | — | — |
| 2019-05-24 | $16.15 | $16.21 | 7,600 | — | — |
| 2019-05-23 | $15.97 | $16.03 | 9,700 | — | — |
| 2019-05-22 | $16.24 | $16.30 | 5,500 | — | — |
| 2019-05-21 | $16.25 | $16.31 | 7,800 | — | — |
| 2019-05-20 | $16.06 | $16.12 | 6,500 | — | — |
| 2019-05-17 | $16.10 | $16.16 | 6,500 | — | — |
| 2019-05-16 | $16.04 | $16.10 | 11,400 | — | — |
| 2019-05-15 | $16.28 | $16.34 | 8,400 | — | — |
| 2019-05-14 | $16.25 | $16.31 | 4,400 | — | — |
| 2019-05-13 | $16.10 | $16.16 | 9,500 | — | — |
| 2019-05-10 | $16.28 | $16.34 | 8,000 | — | — |
| 2019-05-09 | $16.12 | $16.18 | 8,600 | — | — |
| 2019-05-08 | $16.07 | $16.13 | 13,000 | — | — |
| 2019-05-07 | $16.11 | $16.17 | 8,200 | — | — |
| 2019-05-06 | $16.12 | $16.18 | 6,900 | — | — |
| 2019-05-03 | $16.27 | $16.33 | 9,500 | — | — |
| 2019-05-02 | $15.96 | $16.02 | 6,200 | — | — |
| 2019-05-01 | $16.04 | $16.10 | 8,300 | — | — |
| 2019-04-30 | $16.28 | $16.34 | 14,300 | — | — |
| 2019-04-29 | $16.19 | $16.25 | 10,800 | — | — |
| 2019-04-26 | $16.03 | $16.09 | 8,000 | — | — |
| 2019-04-25 | $15.85 | $15.91 | 8,700 | — | — |
| 2019-04-24 | $15.50 | $15.56 | 17,700 | — | — |
| 2019-04-23 | $15.96 | $16.02 | 6,600 | — | — |
| 2019-04-22 | $15.83 | $15.89 | 1,500 | — | — |
| 2019-04-18 | $16.11 | $16.17 | 6,000 | — | — |
| 2019-04-17 | $16.03 | $16.09 | 9,800 | — | — |
| 2019-04-16 | $16.00 | $16.06 | 8,700 | — | — |
| 2019-04-15 | $15.80 | $15.86 | 9,800 | — | — |
| 2019-04-12 | $16.00 | $16.06 | 10,200 | — | — |
| 2019-04-11 | $16.02 | $16.08 | 3,700 | — | — |
| 2019-04-10 | $16.25 | $16.31 | 5,300 | — | — |
| 2019-04-09 | $15.97 | $16.03 | 5,600 | — | — |
| 2019-04-08 | $16.11 | $16.17 | 13,200 | — | — |
| 2019-04-05 | $16.35 | $16.41 | 6,700 | — | — |
| 2019-04-04 | $16.19 | $16.25 | 11,700 | — | — |
| 2019-04-03 | $16.13 | $16.19 | 22,400 | — | — |
| 2019-04-02 | $16.10 | $16.16 | 10,500 | — | — |
| 2019-04-01 | $15.71 | $15.77 | 17,500 | — | — |
| 2019-03-29 | $15.57 | $15.63 | 47,000 | — | — |
| 2019-03-28 | $15.50 | $15.56 | 17,900 | — | — |
| 2019-03-27 | $15.40 | $15.46 | 7,000 | — | — |
| 2019-03-26 | $15.54 | $15.60 | 9,500 | — | — |
| 2019-03-25 | $15.34 | $15.40 | 14,700 | — | — |
| 2019-03-22 | $14.70 | $14.76 | 26,600 | — | — |
| 2019-03-21 | $15.28 | $15.34 | 8,800 | — | — |
| 2019-03-20 | $15.73 | $15.79 | 5,200 | — | — |
| 2019-03-19 | $15.87 | $15.93 | 10,900 | — | — |
| 2019-03-18 | $16.08 | $16.14 | 4,900 | — | — |
| 2019-03-15 | $16.04 | $16.10 | 60,700 | — | — |
| 2019-03-14 | $15.88 | $15.94 | 3,000 | — | — |
| 2019-03-13 | $16.02 | $16.08 | 14,500 | — | — |
| 2019-03-12 | $15.93 | $15.99 | 13,900 | — | — |
| 2019-03-11 | $16.09 | $16.15 | 16,600 | — | — |
| 2019-03-08 | $15.66 | $15.72 | 8,900 | — | — |
| 2019-03-07 | $15.42 | $15.48 | 22,700 | — | — |
| 2019-03-06 | $15.55 | $15.58 | 16,100 | — | — |
| 2019-03-05 | $15.88 | $15.91 | 17,800 | — | — |
| 2019-03-04 | $16.02 | $16.05 | 27,800 | — | — |
| 2019-03-01 | $16.20 | $16.23 | 26,800 | — | — |
| 2019-02-28 | $16.12 | $16.15 | 25,200 | — | — |
| 2019-02-27 | $16.56 | $16.59 | 11,400 | — | — |
| 2019-02-26 | $16.46 | $16.49 | 22,600 | — | — |
| 2019-02-25 | $16.25 | $16.28 | 27,300 | — | — |
| 2019-02-22 | $16.49 | $16.52 | 18,100 | — | — |
| 2019-02-21 | $16.23 | $16.26 | 11,400 | — | — |
| 2019-02-20 | $16.10 | $16.13 | 21,000 | — | — |
| 2019-02-19 | $15.99 | $16.02 | 15,700 | — | — |
| 2019-02-15 | $15.93 | $15.96 | 23,500 | — | — |
| 2019-02-14 | $15.86 | $15.89 | 20,400 | — | — |
| 2019-02-13 | $15.96 | $15.99 | 17,100 | — | — |
| 2019-02-12 | $15.94 | $15.97 | 16,200 | — | — |
| 2019-02-11 | $15.92 | $15.95 | 41,300 | — | — |
| 2019-02-08 | $15.69 | $15.72 | 14,200 | — | — |
| 2019-02-07 | $15.62 | $15.65 | 29,500 | — | — |
| 2019-02-06 | $15.64 | $15.67 | 12,600 | — | — |
| 2019-02-05 | $15.43 | $15.46 | 91,200 | — | — |
| 2019-02-04 | $15.50 | $15.53 | 6,500 | — | — |
| 2019-02-01 | $15.27 | $15.30 | 10,200 | — | — |
| 2019-01-31 | $15.27 | $15.30 | 16,300 | — | — |
| 2019-01-30 | $15.46 | $15.49 | 9,200 | — | — |
| 2019-01-29 | $15.27 | $15.30 | 11,800 | — | — |
| 2019-01-28 | $15.24 | $15.27 | 11,900 | — | — |
| 2019-01-25 | $15.23 | $15.26 | 20,300 | — | — |
| 2019-01-24 | $15.41 | $15.44 | 3,500 | — | — |
| 2019-01-23 | $15.35 | $15.38 | 17,300 | — | — |
| 2019-01-22 | $15.28 | $15.31 | 14,300 | — | — |
| 2019-01-18 | $15.31 | $15.34 | 60,300 | — | — |
| 2019-01-17 | $15.33 | $15.36 | 8,300 | — | — |
| 2019-01-16 | $15.40 | $15.43 | 12,800 | — | — |
| 2019-01-15 | $15.36 | $15.39 | 14,200 | — | — |
| 2019-01-14 | $15.26 | $15.29 | 10,100 | — | — |
| 2019-01-11 | $15.31 | $15.34 | 4,900 | — | — |
| 2019-01-10 | $15.34 | $15.37 | 5,400 | — | — |
| 2019-01-09 | $15.52 | $15.55 | 6,000 | — | — |
| 2019-01-08 | $15.43 | $15.46 | 4,800 | — | — |
| 2019-01-07 | $15.30 | $15.33 | 14,600 | — | — |
| 2019-01-04 | $15.31 | $15.34 | 22,600 | — | — |
| 2019-01-03 | $15.25 | $15.28 | 23,700 | — | — |
| 2019-01-02 | $15.20 | $15.23 | 10,800 | — | — |