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
- 2015-05-14 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 | $16.69 | $24.87 | 149,420 | — | — |
| 2019-12-30 | $16.88 | $25.17 | 246,964 | — | — |
| 2019-12-27 | $16.89 | $25.18 | 148,717 | — | — |
| 2019-12-26 | $17.01 | $25.36 | 362,542 | — | — |
| 2019-12-24 | $16.87 | $25.14 | 142,277 | — | — |
| 2019-12-23 | $16.99 | $25.33 | 798,037 | — | — |
| 2019-12-20 | $16.13 | $24.05 | 147,897 | — | — |
| 2019-12-19 | $16.16 | $24.08 | 150,239 | — | — |
| 2019-12-18 | $16.03 | $23.89 | 211,717 | — | — |
| 2019-12-17 | $16.11 | $24.02 | 311,135 | — | — |
| 2019-12-16 | $16.17 | $24.11 | 253,990 | — | — |
| 2019-12-13 | $16.14 | $24.06 | 190,053 | — | — |
| 2019-12-12 | $16.03 | $23.89 | 251,414 | — | — |
| 2019-12-11 | $16.00 | $23.86 | 158,788 | — | — |
| 2019-12-10 | $16.17 | $24.11 | 242,748 | — | — |
| 2019-12-09 | $16.14 | $24.06 | 679,063 | — | — |
| 2019-12-06 | $16.21 | $24.16 | 545,686 | — | — |
| 2019-12-05 | $15.89 | $23.69 | 218,977 | — | — |
| 2019-12-04 | $15.97 | $23.80 | 499,432 | — | — |
| 2019-12-03 | $15.58 | $23.23 | 419,452 | — | — |
| 2019-12-02 | $15.27 | $22.76 | 581,753 | — | — |
| 2019-11-29 | $15.38 | $22.93 | 150,356 | — | — |
| 2019-11-27 | $15.41 | $22.98 | 484,911 | — | — |
| 2019-11-26 | $15.13 | $22.56 | 590,887 | — | — |
| 2019-11-25 | $14.53 | $21.65 | 417,344 | — | — |
| 2019-11-22 | $14.30 | $21.31 | 263,007 | — | — |
| 2019-11-21 | $14.36 | $21.40 | 268,393 | — | — |
| 2019-11-20 | $14.26 | $21.26 | 98,481 | — | — |
| 2019-11-19 | $14.28 | $21.28 | 335,374 | — | — |
| 2019-11-18 | $14.22 | $21.20 | 156,329 | — | — |
| 2019-11-15 | $14.07 | $20.98 | 227,877 | — | — |
| 2019-11-14 | $13.97 | $20.83 | 177,524 | — | — |
| 2019-11-13 | $14.25 | $20.83 | 114,524 | — | — |
| 2019-11-12 | $14.36 | $20.98 | 116,163 | — | — |
| 2019-11-11 | $14.26 | $20.84 | 114,407 | — | — |
| 2019-11-08 | $14.20 | $20.75 | 132,323 | — | — |
| 2019-11-07 | $14.35 | $20.96 | 150,942 | — | — |
| 2019-11-06 | $14.30 | $20.89 | 108,669 | — | — |
| 2019-11-05 | $14.41 | $21.05 | 201,061 | — | — |
| 2019-11-04 | $14.48 | $21.16 | 491,000 | — | — |
| 2019-11-01 | $13.94 | $20.36 | 474,841 | — | — |
| 2019-10-31 | $13.54 | $19.78 | 268,159 | — | — |
| 2019-10-30 | $13.48 | $19.69 | 78,223 | — | — |
| 2019-10-29 | $13.36 | $19.53 | 65,693 | — | — |
| 2019-10-28 | $13.65 | $19.94 | 183,027 | — | — |
| 2019-10-25 | $13.74 | $20.08 | 151,176 | — | — |
| 2019-10-24 | $13.69 | $20.00 | 101,877 | — | — |
| 2019-10-23 | $13.68 | $19.99 | 109,137 | — | — |
| 2019-10-22 | $13.58 | $19.84 | 61,595 | — | — |
| 2019-10-21 | $13.54 | $19.78 | 160,544 | — | — |
| 2019-10-18 | $13.76 | $20.10 | 168,156 | — | — |
| 2019-10-17 | $13.21 | $19.30 | 137,007 | — | — |
| 2019-10-16 | $12.91 | $18.87 | 75,178 | — | — |
| 2019-10-15 | $12.91 | $18.87 | 125,297 | — | — |
| 2019-10-14 | $12.95 | $18.92 | 49,650 | — | — |
| 2019-10-11 | $12.87 | $18.80 | 130,801 | — | — |
| 2019-10-10 | $12.85 | $18.78 | 94,383 | — | — |
| 2019-10-09 | $12.84 | $18.75 | 277,176 | — | — |
| 2019-10-08 | $13.02 | $19.03 | 104,102 | — | — |
| 2019-10-07 | $12.87 | $18.80 | 92,977 | — | — |
| 2019-10-04 | $12.66 | $18.49 | 136,773 | — | — |
| 2019-10-03 | $12.65 | $18.48 | 302,352 | — | — |
| 2019-10-02 | $12.61 | $18.43 | 107,849 | — | — |
| 2019-10-01 | $12.76 | $18.64 | 216,518 | — | — |
| 2019-09-30 | $12.94 | $18.90 | 176,470 | — | — |
| 2019-09-27 | $13.07 | $19.09 | 498,729 | — | — |
| 2019-09-26 | $13.15 | $19.22 | 218,626 | — | — |
| 2019-09-25 | $13.10 | $19.14 | 328,934 | — | — |
| 2019-09-24 | $13.52 | $19.75 | 141,340 | — | — |
| 2019-09-23 | $13.60 | $19.87 | 148,834 | — | — |
| 2019-09-20 | $13.75 | $20.09 | 261,719 | — | — |
| 2019-09-19 | $13.79 | $20.15 | 307,270 | — | — |
| 2019-09-18 | $13.72 | $20.05 | 276,473 | — | — |
| 2019-09-17 | $13.65 | $19.94 | 476,597 | — | — |
| 2019-09-16 | $13.62 | $19.90 | 411,958 | — | — |
| 2019-09-13 | $13.58 | $19.84 | 213,942 | — | — |
| 2019-09-12 | $13.58 | $19.84 | 265,349 | — | — |
| 2019-09-11 | $13.73 | $20.06 | 405,283 | — | — |
| 2019-09-10 | $13.26 | $19.38 | 337,834 | — | — |
| 2019-09-09 | $13.06 | $19.08 | 216,869 | — | — |
| 2019-09-06 | $12.93 | $18.89 | 194,620 | — | — |
| 2019-09-05 | $12.80 | $18.70 | 146,375 | — | — |
| 2019-09-04 | $12.76 | $18.64 | 109,606 | — | — |
| 2019-09-03 | $12.64 | $18.47 | 75,881 | — | — |
| 2019-08-30 | $12.73 | $18.60 | 195,089 | — | — |
| 2019-08-29 | $12.70 | $18.56 | 74,710 | — | — |
| 2019-08-28 | $12.76 | $18.64 | 82,556 | — | — |
| 2019-08-27 | $12.81 | $18.72 | 96,490 | — | — |
| 2019-08-26 | $12.81 | $18.72 | 68,738 | — | — |
| 2019-08-23 | $12.78 | $18.67 | 83,492 | — | — |
| 2019-08-22 | $13.02 | $19.03 | 116,280 | — | — |
| 2019-08-21 | $13.10 | $19.14 | 251,414 | — | — |
| 2019-08-20 | $12.90 | $18.85 | 67,450 | — | — |
| 2019-08-19 | $12.81 | $18.72 | 113,119 | — | — |
| 2019-08-16 | $12.63 | $18.46 | 49,299 | — | — |
| 2019-08-15 | $12.54 | $18.32 | 160,895 | — | — |
| 2019-08-14 | $12.58 | $17.97 | 120,730 | — | — |
| 2019-08-13 | $12.77 | $18.24 | 204,105 | — | — |
| 2019-08-12 | $12.79 | $18.27 | 64,288 | — | — |
| 2019-08-09 | $13.02 | $18.60 | 64,171 | — | — |
| 2019-08-08 | $13.09 | $18.70 | 134,665 | — | — |
| 2019-08-07 | $13.03 | $18.62 | 84,312 | — | — |
| 2019-08-06 | $13.02 | $18.60 | 119,793 | — | — |
| 2019-08-05 | $12.95 | $18.51 | 163,706 | — | — |
| 2019-08-02 | $13.27 | $18.96 | 284,085 | — | — |
| 2019-08-01 | $12.77 | $18.24 | 222,841 | — | — |
| 2019-07-31 | $12.78 | $18.25 | 168,624 | — | — |
| 2019-07-30 | $12.73 | $18.19 | 61,360 | — | — |
| 2019-07-29 | $12.79 | $18.27 | 210,897 | — | — |
| 2019-07-26 | $12.78 | $18.26 | 146,492 | — | — |
| 2019-07-25 | $12.81 | $18.30 | 157,734 | — | — |
| 2019-07-24 | $12.87 | $18.38 | 130,098 | — | — |
| 2019-07-23 | $12.81 | $18.30 | 349,778 | — | — |
| 2019-07-22 | $12.84 | $18.33 | 164,174 | — | — |
| 2019-07-19 | $12.81 | $18.30 | 157,617 | — | — |
| 2019-07-18 | $12.91 | $18.44 | 191,224 | — | — |
| 2019-07-17 | $13.03 | $18.62 | 211,131 | — | — |
| 2019-07-16 | $13.17 | $18.81 | 85,951 | — | — |
| 2019-07-15 | $13.17 | $18.81 | 59,370 | — | — |
| 2019-07-12 | $13.21 | $18.87 | 112,416 | — | — |
| 2019-07-11 | $13.01 | $18.58 | 114,992 | — | — |
| 2019-07-10 | $12.96 | $18.52 | 104,219 | — | — |
| 2019-07-09 | $12.95 | $18.49 | 187,477 | — | — |
| 2019-07-08 | $12.84 | $18.35 | 125,180 | — | — |
| 2019-07-05 | $12.89 | $18.42 | 83,024 | — | — |
| 2019-07-03 | $12.93 | $18.47 | 88,528 | — | — |
| 2019-07-02 | $12.85 | $18.36 | 235,957 | — | — |
| 2019-07-01 | $12.81 | $18.30 | 87,942 | — | — |
| 2019-06-28 | $12.89 | $18.42 | 57,965 | — | — |
| 2019-06-27 | $13.01 | $18.58 | 159,256 | — | — |
| 2019-06-26 | $12.79 | $18.27 | 108,435 | — | — |
| 2019-06-25 | $12.58 | $17.97 | 175,767 | — | — |
| 2019-06-24 | $12.48 | $17.82 | 133,728 | — | — |
| 2019-06-21 | $12.48 | $17.82 | 134,665 | — | — |
| 2019-06-20 | $12.69 | $18.13 | 70,611 | — | — |
| 2019-06-19 | $12.64 | $18.05 | 252,116 | — | — |
| 2019-06-18 | $12.89 | $18.42 | 260,665 | — | — |
| 2019-06-17 | $12.81 | $18.30 | 227,525 | — | — |
| 2019-06-14 | $13.04 | $18.63 | 51,992 | — | — |
| 2019-06-13 | $13.17 | $18.81 | 176,704 | — | — |
| 2019-06-12 | $12.90 | $18.43 | 43,795 | — | — |
| 2019-06-11 | $12.96 | $18.52 | 69,792 | — | — |
| 2019-06-10 | $12.84 | $18.35 | 64,639 | — | — |
| 2019-06-07 | $12.86 | $18.37 | 45,669 | — | — |
| 2019-06-06 | $12.82 | $18.31 | 106,093 | — | — |
| 2019-06-05 | $13.01 | $18.58 | 128,576 | — | — |
| 2019-06-04 | $13.07 | $18.68 | 160,895 | — | — |
| 2019-06-03 | $12.78 | $18.25 | 199,890 | — | — |
| 2019-05-31 | $13.13 | $18.76 | 101,994 | — | — |
| 2019-05-30 | $13.33 | $19.04 | 229,867 | — | — |
| 2019-05-29 | $13.42 | $19.16 | 124,009 | — | — |
| 2019-05-28 | $13.79 | $19.70 | 329,871 | — | — |
| 2019-05-24 | $13.88 | $19.82 | 133,260 | — | — |
| 2019-05-23 | $13.70 | $19.57 | 122,135 | — | — |
| 2019-05-22 | $13.65 | $19.49 | 100,121 | — | — |
| 2019-05-21 | $13.73 | $19.62 | 67,567 | — | — |
| 2019-05-20 | $13.65 | $19.51 | 59,253 | — | — |
| 2019-05-17 | $13.72 | $19.60 | 102,345 | — | — |
| 2019-05-16 | $13.74 | $19.63 | 150,942 | — | — |
| 2019-05-15 | $13.71 | $19.18 | 156,446 | — | — |
| 2019-05-14 | $13.67 | $19.13 | 277,410 | — | — |
| 2019-05-13 | $13.67 | $19.13 | 170,029 | — | — |
| 2019-05-10 | $13.93 | $19.49 | 167,336 | — | — |
| 2019-05-09 | $13.65 | $19.10 | 325,538 | — | — |
| 2019-05-08 | $13.63 | $19.07 | 127,990 | — | — |
| 2019-05-07 | $13.71 | $19.19 | 173,776 | — | — |
| 2019-05-06 | $13.83 | $19.34 | 260,548 | — | — |
| 2019-05-03 | $13.88 | $19.42 | 514,186 | — | — |
| 2019-05-02 | $13.83 | $19.36 | 320,151 | — | — |
| 2019-05-01 | $13.70 | $19.16 | 225,300 | — | — |
| 2019-04-30 | $13.88 | $19.42 | 162,535 | — | — |
| 2019-04-29 | $14.06 | $19.68 | 98,832 | — | — |
| 2019-04-26 | $14.12 | $19.76 | 137,827 | — | — |
| 2019-04-25 | $14.14 | $19.79 | 180,920 | — | — |
| 2019-04-24 | $14.22 | $19.89 | 90,987 | — | — |
| 2019-04-23 | $14.35 | $20.07 | 92,860 | — | — |
| 2019-04-22 | $14.36 | $20.08 | 79,511 | — | — |
| 2019-04-18 | $14.53 | $20.34 | 61,126 | — | — |
| 2019-04-17 | $14.47 | $20.24 | 87,708 | — | — |
| 2019-04-16 | $14.52 | $20.31 | 57,965 | — | — |
| 2019-04-15 | $14.52 | $20.31 | 144,033 | — | — |
| 2019-04-12 | $14.53 | $20.32 | 208,555 | — | — |
| 2019-04-11 | $14.49 | $20.28 | 53,515 | — | — |
| 2019-04-10 | $14.36 | $20.10 | 86,771 | — | — |
| 2019-04-09 | $14.43 | $20.19 | 78,106 | — | — |
| 2019-04-08 | $14.52 | $20.31 | 108,669 | — | — |
| 2019-04-05 | $14.59 | $20.41 | 93,329 | — | — |
| 2019-04-04 | $14.57 | $20.38 | 38,409 | — | — |
| 2019-04-03 | $14.60 | $20.43 | 253,990 | — | — |
| 2019-04-02 | $14.65 | $20.50 | 134,782 | — | — |
| 2019-04-01 | $14.66 | $20.51 | 60,072 | — | — |
| 2019-03-29 | $14.61 | $20.44 | 99,184 | — | — |
| 2019-03-28 | $14.62 | $20.45 | 148,600 | — | — |
| 2019-03-27 | $14.63 | $20.47 | 70,143 | — | — |
| 2019-03-26 | $14.55 | $20.36 | 191,459 | — | — |
| 2019-03-25 | $14.50 | $20.29 | 73,070 | — | — |
| 2019-03-22 | $14.46 | $20.23 | 163,355 | — | — |
| 2019-03-21 | $14.79 | $20.69 | 147,663 | — | — |
| 2019-03-20 | $14.97 | $20.94 | 194,269 | — | — |
| 2019-03-19 | $14.88 | $20.81 | 93,914 | — | — |
| 2019-03-18 | $14.82 | $20.74 | 75,881 | — | — |
| 2019-03-15 | $14.76 | $20.65 | 143,096 | — | — |
| 2019-03-14 | $14.54 | $20.35 | 166,282 | — | — |
| 2019-03-13 | $14.53 | $19.94 | 332,798 | — | — |
| 2019-03-12 | $14.57 | $19.99 | 163,003 | — | — |
| 2019-03-11 | $14.49 | $19.88 | 300,830 | — | — |
| 2019-03-08 | $14.40 | $19.75 | 1,185,286 | — | — |
| 2019-03-07 | $13.87 | $19.03 | 234,200 | — | — |
| 2019-03-06 | $13.75 | $18.86 | 422,731 | — | — |
| 2019-03-05 | $13.80 | $18.93 | 276,942 | — | — |
| 2019-03-04 | $13.65 | $18.73 | 490,298 | — | — |
| 2019-03-01 | $13.65 | $18.73 | 779,652 | — | — |
| 2019-02-28 | $13.68 | $18.77 | 695,106 | — | — |
| 2019-02-27 | $13.80 | $18.93 | 463,950 | — | — |
| 2019-02-26 | $13.88 | $19.04 | 287,481 | — | — |
| 2019-02-25 | $13.65 | $18.73 | 392,636 | — | — |
| 2019-02-22 | $13.54 | $18.57 | 496,972 | — | — |
| 2019-02-21 | $13.60 | $18.65 | 406,220 | — | — |
| 2019-02-20 | $13.62 | $18.69 | 1,130,132 | — | — |
| 2019-02-19 | $13.48 | $18.49 | 1,140,905 | — | — |
| 2019-02-15 | $12.89 | $17.68 | 235,957 | — | — |
| 2019-02-14 | $12.77 | $17.52 | 269,330 | — | — |
| 2019-02-13 | $12.72 | $17.46 | 266,285 | — | — |
| 2019-02-12 | $12.66 | $17.38 | 251,531 | — | — |
| 2019-02-11 | $12.71 | $17.43 | 183,730 | — | — |
| 2019-02-08 | $12.58 | $17.26 | 253,287 | — | — |
| 2019-02-07 | $12.31 | $16.88 | 383,034 | — | — |
| 2019-02-06 | $12.54 | $17.21 | 506,575 | — | — |
| 2019-02-05 | $12.60 | $17.28 | 153,869 | — | — |
| 2019-02-04 | $12.55 | $17.22 | 133,845 | — | — |
| 2019-02-01 | $12.43 | $17.06 | 173,425 | — | — |
| 2019-01-31 | $12.60 | $17.28 | 127,054 | — | — |
| 2019-01-30 | $12.51 | $17.16 | 251,180 | — | — |
| 2019-01-29 | $12.51 | $17.16 | 116,983 | — | — |
| 2019-01-28 | $12.32 | $16.91 | 119,442 | — | — |
| 2019-01-25 | $12.57 | $17.25 | 125,531 | — | — |
| 2019-01-24 | $12.53 | $17.19 | 86,537 | — | — |
| 2019-01-23 | $12.53 | $17.19 | 175,650 | — | — |
| 2019-01-22 | $12.67 | $17.39 | 151,879 | — | — |
| 2019-01-18 | $12.97 | $17.80 | 302,586 | — | — |
| 2019-01-17 | $13.01 | $17.84 | 154,338 | — | — |
| 2019-01-16 | $12.92 | $17.73 | 109,840 | — | — |
| 2019-01-15 | $12.85 | $17.63 | 134,782 | — | — |
| 2019-01-14 | $12.82 | $17.59 | 185,252 | — | — |
| 2019-01-11 | $12.72 | $17.46 | 205,159 | — | — |
| 2019-01-10 | $12.66 | $17.36 | 77,403 | — | — |
| 2019-01-09 | $12.69 | $17.41 | 158,553 | — | — |
| 2019-01-08 | $12.58 | $17.26 | 173,191 | — | — |
| 2019-01-07 | $12.59 | $17.27 | 71,665 | — | — |
| 2019-01-04 | $12.19 | $16.73 | 140,052 | — | — |
| 2019-01-03 | $11.91 | $16.34 | 191,927 | — | — |
| 2019-01-02 | $12.33 | $16.92 | 77,754 | — | — |