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
- 2006-03-15 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 | $15.43 | $17.44 | 421,500 | — | — |
| 2019-12-30 | $15.32 | $17.31 | 276,300 | — | — |
| 2019-12-27 | $15.28 | $17.27 | 421,000 | — | — |
| 2019-12-26 | $15.57 | $17.59 | 244,900 | — | — |
| 2019-12-24 | $15.63 | $17.66 | 137,600 | — | — |
| 2019-12-23 | $15.44 | $17.45 | 611,000 | — | — |
| 2019-12-20 | $15.52 | $17.54 | 1,709,300 | — | — |
| 2019-12-19 | $15.92 | $17.99 | 466,100 | — | — |
| 2019-12-18 | $16.08 | $18.17 | 963,800 | — | — |
| 2019-12-17 | $16.20 | $18.31 | 714,600 | — | — |
| 2019-12-16 | $15.49 | $17.50 | 553,800 | — | — |
| 2019-12-13 | $15.17 | $17.14 | 680,700 | — | — |
| 2019-12-12 | $15.12 | $17.08 | 867,500 | — | — |
| 2019-12-11 | $13.89 | $15.69 | 672,900 | — | — |
| 2019-12-10 | $13.96 | $15.77 | 657,200 | — | — |
| 2019-12-09 | $14.22 | $16.07 | 428,700 | — | — |
| 2019-12-06 | $14.75 | $16.67 | 845,400 | — | — |
| 2019-12-05 | $14.05 | $15.88 | 863,700 | — | — |
| 2019-12-04 | $14.78 | $16.70 | 556,500 | — | — |
| 2019-12-03 | $14.77 | $16.69 | 570,300 | — | — |
| 2019-12-02 | $15.09 | $17.05 | 416,400 | — | — |
| 2019-11-29 | $15.25 | $17.23 | 212,000 | — | — |
| 2019-11-27 | $15.51 | $17.53 | 327,000 | — | — |
| 2019-11-26 | $15.20 | $17.18 | 394,500 | — | — |
| 2019-11-25 | $15.22 | $17.20 | 496,200 | — | — |
| 2019-11-22 | $15.45 | $17.46 | 481,200 | — | — |
| 2019-11-21 | $15.38 | $17.38 | 450,900 | — | — |
| 2019-11-20 | $14.88 | $16.81 | 514,900 | — | — |
| 2019-11-19 | $14.91 | $16.85 | 473,200 | — | — |
| 2019-11-18 | $15.15 | $17.12 | 479,700 | — | — |
| 2019-11-15 | $14.99 | $16.94 | 856,500 | — | — |
| 2019-11-14 | $14.73 | $16.64 | 676,100 | — | — |
| 2019-11-13 | $14.73 | $16.64 | 606,600 | — | — |
| 2019-11-12 | $15.02 | $16.97 | 649,500 | — | — |
| 2019-11-11 | $15.24 | $17.22 | 794,700 | — | — |
| 2019-11-08 | $15.33 | $17.32 | 720,400 | — | — |
| 2019-11-07 | $15.25 | $17.23 | 982,900 | — | — |
| 2019-11-06 | $14.65 | $16.55 | 1,658,100 | — | — |
| 2019-11-05 | $13.13 | $14.84 | 478,000 | — | — |
| 2019-11-04 | $13.05 | $14.75 | 256,500 | — | — |
| 2019-11-01 | $12.70 | $14.35 | 409,500 | — | — |
| 2019-10-31 | $12.33 | $13.93 | 407,900 | — | — |
| 2019-10-30 | $12.34 | $13.94 | 335,900 | — | — |
| 2019-10-29 | $12.45 | $14.07 | 451,600 | — | — |
| 2019-10-28 | $12.12 | $13.69 | 478,900 | — | — |
| 2019-10-25 | $12.14 | $13.72 | 766,900 | — | — |
| 2019-10-24 | $11.56 | $13.06 | 408,700 | — | — |
| 2019-10-23 | $11.68 | $13.20 | 485,600 | — | — |
| 2019-10-22 | $11.46 | $12.95 | 743,300 | — | — |
| 2019-10-21 | $11.14 | $12.59 | 694,000 | — | — |
| 2019-10-18 | $10.47 | $11.83 | 328,000 | — | — |
| 2019-10-17 | $10.91 | $12.33 | 340,500 | — | — |
| 2019-10-16 | $10.64 | $12.02 | 456,000 | — | — |
| 2019-10-15 | $11.01 | $12.44 | 579,000 | — | — |
| 2019-10-14 | $10.84 | $12.25 | 400,600 | — | — |
| 2019-10-11 | $11.10 | $12.54 | 929,700 | — | — |
| 2019-10-10 | $10.48 | $11.84 | 551,100 | — | — |
| 2019-10-09 | $10.13 | $11.45 | 429,400 | — | — |
| 2019-10-08 | $10.35 | $11.69 | 666,400 | — | — |
| 2019-10-07 | $10.91 | $12.33 | 491,900 | — | — |
| 2019-10-04 | $10.96 | $12.38 | 785,000 | — | — |
| 2019-10-03 | $10.91 | $12.33 | 690,700 | — | — |
| 2019-10-02 | $10.47 | $11.83 | 587,600 | — | — |
| 2019-10-01 | $10.74 | $12.14 | 905,800 | — | — |
| 2019-09-30 | $10.60 | $11.98 | 568,600 | — | — |
| 2019-09-27 | $10.63 | $12.01 | 649,400 | — | — |
| 2019-09-26 | $10.33 | $11.67 | 416,100 | — | — |
| 2019-09-25 | $10.60 | $11.98 | 660,000 | — | — |
| 2019-09-24 | $10.10 | $11.41 | 992,100 | — | — |
| 2019-09-23 | $10.31 | $11.65 | 858,300 | — | — |
| 2019-09-20 | $10.10 | $11.41 | 2,456,500 | — | — |
| 2019-09-19 | $10.46 | $11.82 | 687,200 | — | — |
| 2019-09-18 | $10.95 | $12.37 | 1,299,900 | — | — |
| 2019-09-17 | $11.08 | $12.52 | 1,005,900 | — | — |
| 2019-09-16 | $11.10 | $12.54 | 1,312,600 | — | — |
| 2019-09-13 | $10.79 | $12.19 | 1,166,300 | — | — |
| 2019-09-12 | $10.89 | $12.31 | 986,300 | — | — |
| 2019-09-11 | $10.90 | $12.32 | 1,382,400 | — | — |
| 2019-09-10 | $10.59 | $11.97 | 1,797,800 | — | — |
| 2019-09-09 | $10.07 | $11.38 | 1,367,200 | — | — |
| 2019-09-06 | $9.27 | $10.47 | 1,281,300 | — | — |
| 2019-09-05 | $9.05 | $10.23 | 1,228,400 | — | — |
| 2019-09-04 | $8.54 | $9.65 | 938,200 | — | — |
| 2019-09-03 | $8.17 | $9.23 | 927,700 | — | — |
| 2019-08-30 | $8.21 | $9.28 | 1,118,700 | — | — |
| 2019-08-29 | $7.91 | $8.94 | 838,600 | — | — |
| 2019-08-28 | $7.61 | $8.60 | 553,400 | — | — |
| 2019-08-27 | $7.25 | $8.19 | 1,114,400 | — | — |
| 2019-08-26 | $7.45 | $8.42 | 561,800 | — | — |
| 2019-08-23 | $7.34 | $8.29 | 1,116,200 | — | — |
| 2019-08-22 | $8.01 | $9.05 | 1,060,300 | — | — |
| 2019-08-21 | $7.87 | $8.89 | 680,300 | — | — |
| 2019-08-20 | $7.55 | $8.53 | 1,155,300 | — | — |
| 2019-08-19 | $7.69 | $8.69 | 801,100 | — | — |
| 2019-08-16 | $7.50 | $8.47 | 2,392,200 | — | — |
| 2019-08-15 | $7.15 | $8.08 | 1,362,600 | — | — |
| 2019-08-14 | $7.60 | $8.59 | 2,007,900 | — | — |
| 2019-08-13 | $8.43 | $9.53 | 882,800 | — | — |
| 2019-08-12 | $8.05 | $9.10 | 731,700 | — | — |
| 2019-08-09 | $8.41 | $9.50 | 691,300 | — | — |
| 2019-08-08 | $8.78 | $9.92 | 675,100 | — | — |
| 2019-08-07 | $8.68 | $9.81 | 715,800 | — | — |
| 2019-08-06 | $8.88 | $10.03 | 1,267,900 | — | — |
| 2019-08-05 | $8.67 | $9.80 | 1,222,200 | — | — |
| 2019-08-02 | $9.18 | $10.37 | 650,200 | — | — |
| 2019-08-01 | $9.54 | $10.78 | 747,100 | — | — |
| 2019-07-31 | $10.09 | $11.40 | 626,400 | — | — |
| 2019-07-30 | $10.31 | $11.65 | 2,308,500 | — | — |
| 2019-07-29 | $9.88 | $11.16 | 870,200 | — | — |
| 2019-07-26 | $10.45 | $11.81 | 375,200 | — | — |
| 2019-07-25 | $10.20 | $11.53 | 368,600 | — | — |
| 2019-07-24 | $10.62 | $12.00 | 596,700 | — | — |
| 2019-07-23 | $10.47 | $11.83 | 557,000 | — | — |
| 2019-07-22 | $10.34 | $11.68 | 554,600 | — | — |
| 2019-07-19 | $10.46 | $11.82 | 465,200 | — | — |
| 2019-07-18 | $10.21 | $11.54 | 748,200 | — | — |
| 2019-07-17 | $10.20 | $11.53 | 411,700 | — | — |
| 2019-07-16 | $10.41 | $11.76 | 391,800 | — | — |
| 2019-07-15 | $10.46 | $11.82 | 405,500 | — | — |
| 2019-07-12 | $10.73 | $12.12 | 372,900 | — | — |
| 2019-07-11 | $10.72 | $12.11 | 378,100 | — | — |
| 2019-07-10 | $10.83 | $12.24 | 941,000 | — | — |
| 2019-07-09 | $10.84 | $12.25 | 722,100 | — | — |
| 2019-07-08 | $10.60 | $11.98 | 345,700 | — | — |
| 2019-07-05 | $10.51 | $11.88 | 221,500 | — | — |
| 2019-07-03 | $10.30 | $11.64 | 341,900 | — | — |
| 2019-07-02 | $10.43 | $11.79 | 676,600 | — | — |
| 2019-07-01 | $10.61 | $11.99 | 823,500 | — | — |
| 2019-06-28 | $10.78 | $12.18 | 925,200 | — | — |
| 2019-06-27 | $10.30 | $11.64 | 1,071,800 | — | — |
| 2019-06-26 | $10.64 | $12.02 | 2,135,500 | — | — |
| 2019-06-25 | $10.62 | $12.00 | 1,305,400 | — | — |
| 2019-06-24 | $11.22 | $12.68 | 1,288,900 | — | — |
| 2019-06-21 | $11.18 | $12.63 | 1,208,000 | — | — |
| 2019-06-20 | $11.73 | $13.25 | 1,701,500 | — | — |
| 2019-06-19 | $11.38 | $12.86 | 6,284,500 | — | — |
| 2019-06-18 | $12.47 | $14.09 | 426,600 | — | — |
| 2019-06-17 | $12.20 | $13.79 | 546,700 | — | — |
| 2019-06-14 | $12.02 | $13.58 | 486,100 | — | — |
| 2019-06-13 | $12.17 | $13.75 | 499,600 | — | — |
| 2019-06-12 | $11.36 | $12.84 | 736,900 | — | — |
| 2019-06-11 | $12.09 | $13.66 | 520,400 | — | — |
| 2019-06-10 | $12.16 | $13.74 | 573,500 | — | — |
| 2019-06-07 | $12.46 | $14.08 | 501,200 | — | — |
| 2019-06-06 | $12.90 | $14.58 | 410,600 | — | — |
| 2019-06-05 | $13.02 | $14.71 | 787,300 | — | — |
| 2019-06-04 | $13.32 | $15.05 | 385,300 | — | — |
| 2019-06-03 | $12.98 | $14.67 | 566,300 | — | — |
| 2019-05-31 | $13.05 | $14.75 | 684,200 | — | — |
| 2019-05-30 | $13.18 | $14.89 | 433,100 | — | — |
| 2019-05-29 | $13.76 | $15.55 | 800,800 | — | — |
| 2019-05-28 | $13.89 | $15.69 | 973,700 | — | — |
| 2019-05-24 | $14.30 | $16.16 | 457,100 | — | — |
| 2019-05-23 | $14.36 | $16.23 | 512,900 | — | — |
| 2019-05-22 | $15.15 | $16.98 | 411,000 | — | — |
| 2019-05-21 | $15.59 | $17.48 | 617,100 | — | — |
| 2019-05-20 | $15.47 | $17.34 | 422,200 | — | — |
| 2019-05-17 | $15.69 | $17.59 | 414,800 | — | — |
| 2019-05-16 | $15.79 | $17.70 | 609,100 | — | — |
| 2019-05-15 | $15.86 | $17.78 | 339,400 | — | — |
| 2019-05-14 | $15.95 | $17.88 | 387,400 | — | — |
| 2019-05-13 | $15.55 | $17.43 | 609,500 | — | — |
| 2019-05-10 | $16.17 | $18.13 | 664,900 | — | — |
| 2019-05-09 | $15.65 | $17.54 | 1,090,800 | — | — |
| 2019-05-08 | $15.36 | $17.22 | 1,000,600 | — | — |
| 2019-05-07 | $16.03 | $17.97 | 665,800 | — | — |
| 2019-05-06 | $16.67 | $18.69 | 505,100 | — | — |
| 2019-05-03 | $17.03 | $19.09 | 872,800 | — | — |
| 2019-05-02 | $16.70 | $18.72 | 351,200 | — | — |
| 2019-05-01 | $17.16 | $19.24 | 605,500 | — | — |
| 2019-04-30 | $17.37 | $19.47 | 580,300 | — | — |
| 2019-04-29 | $17.49 | $19.61 | 483,100 | — | — |
| 2019-04-26 | $17.11 | $19.18 | 369,900 | — | — |
| 2019-04-25 | $16.75 | $18.78 | 254,800 | — | — |
| 2019-04-24 | $17.10 | $19.17 | 425,100 | — | — |
| 2019-04-23 | $17.21 | $19.29 | 377,400 | — | — |
| 2019-04-22 | $17.24 | $19.33 | 536,000 | — | — |
| 2019-04-18 | $16.89 | $18.93 | 563,600 | — | — |
| 2019-04-17 | $17.43 | $19.54 | 281,900 | — | — |
| 2019-04-16 | $17.42 | $19.53 | 366,400 | — | — |
| 2019-04-15 | $16.89 | $18.93 | 357,000 | — | — |
| 2019-04-12 | $17.43 | $19.54 | 420,800 | — | — |
| 2019-04-11 | $17.38 | $19.48 | 252,000 | — | — |
| 2019-04-10 | $17.48 | $19.60 | 652,800 | — | — |
| 2019-04-09 | $17.23 | $19.31 | 429,200 | — | — |
| 2019-04-08 | $17.51 | $19.63 | 418,600 | — | — |
| 2019-04-05 | $17.47 | $19.58 | 614,900 | — | — |
| 2019-04-04 | $17.11 | $19.18 | 455,200 | — | — |
| 2019-04-03 | $16.59 | $18.60 | 326,000 | — | — |
| 2019-04-02 | $16.94 | $18.99 | 287,900 | — | — |
| 2019-04-01 | $16.89 | $18.93 | 423,800 | — | — |
| 2019-03-29 | $16.68 | $18.70 | 311,300 | — | — |
| 2019-03-28 | $16.65 | $18.66 | 289,600 | — | — |
| 2019-03-27 | $16.76 | $18.79 | 301,000 | — | — |
| 2019-03-26 | $16.83 | $18.87 | 236,800 | — | — |
| 2019-03-25 | $16.94 | $18.99 | 564,000 | — | — |
| 2019-03-22 | $17.09 | $19.16 | 662,900 | — | — |
| 2019-03-21 | $17.39 | $19.49 | 518,100 | — | — |
| 2019-03-20 | $17.03 | $19.09 | 584,400 | — | — |
| 2019-03-19 | $16.97 | $19.02 | 539,200 | — | — |
| 2019-03-18 | $16.53 | $18.53 | 512,900 | — | — |
| 2019-03-15 | $16.44 | $18.43 | 1,199,900 | — | — |
| 2019-03-14 | $16.25 | $18.22 | 849,100 | — | — |
| 2019-03-13 | $16.18 | $18.14 | 392,600 | — | — |
| 2019-03-12 | $15.80 | $17.71 | 546,400 | — | — |
| 2019-03-11 | $15.69 | $17.59 | 410,500 | — | — |
| 2019-03-08 | $15.23 | $17.07 | 473,400 | — | — |
| 2019-03-07 | $15.51 | $17.39 | 856,900 | — | — |
| 2019-03-06 | $15.89 | $17.81 | 425,000 | — | — |
| 2019-03-05 | $16.08 | $18.03 | 1,663,900 | — | — |
| 2019-03-04 | $15.70 | $17.60 | 271,000 | — | — |
| 2019-03-01 | $15.64 | $17.53 | 472,400 | — | — |
| 2019-02-28 | $15.60 | $17.49 | 358,200 | — | — |
| 2019-02-27 | $15.69 | $17.59 | 243,800 | — | — |
| 2019-02-26 | $15.70 | $17.60 | 499,900 | — | — |
| 2019-02-25 | $16.06 | $18.00 | 568,400 | — | — |
| 2019-02-22 | $15.85 | $17.77 | 453,100 | — | — |
| 2019-02-21 | $15.53 | $17.41 | 537,000 | — | — |
| 2019-02-20 | $15.43 | $17.16 | 500,100 | — | — |
| 2019-02-19 | $15.34 | $17.06 | 569,600 | — | — |
| 2019-02-15 | $15.35 | $17.07 | 678,000 | — | — |
| 2019-02-14 | $15.18 | $16.88 | 843,400 | — | — |
| 2019-02-13 | $15.01 | $16.70 | 2,034,300 | — | — |
| 2019-02-12 | $14.44 | $16.06 | 2,258,300 | — | — |
| 2019-02-11 | $13.58 | $15.10 | 1,322,800 | — | — |
| 2019-02-08 | $13.38 | $14.88 | 616,200 | — | — |
| 2019-02-07 | $13.73 | $15.27 | 413,900 | — | — |
| 2019-02-06 | $14.05 | $15.63 | 609,800 | — | — |
| 2019-02-05 | $14.12 | $15.71 | 816,400 | — | — |
| 2019-02-04 | $14.47 | $16.09 | 422,500 | — | — |
| 2019-02-01 | $14.59 | $16.23 | 1,031,000 | — | — |
| 2019-01-31 | $14.21 | $15.81 | 531,000 | — | — |
| 2019-01-30 | $14.24 | $15.84 | 594,500 | — | — |
| 2019-01-29 | $13.97 | $15.54 | 262,600 | — | — |
| 2019-01-28 | $13.87 | $15.43 | 312,300 | — | — |
| 2019-01-25 | $14.11 | $15.69 | 403,400 | — | — |
| 2019-01-24 | $13.85 | $15.41 | 203,100 | — | — |
| 2019-01-23 | $13.72 | $15.26 | 353,100 | — | — |
| 2019-01-22 | $13.93 | $15.49 | 340,100 | — | — |
| 2019-01-18 | $14.05 | $15.63 | 464,200 | — | — |
| 2019-01-17 | $13.65 | $15.18 | 378,900 | — | — |
| 2019-01-16 | $13.58 | $15.10 | 237,500 | — | — |
| 2019-01-15 | $13.56 | $15.08 | 389,300 | — | — |
| 2019-01-14 | $13.45 | $14.96 | 373,600 | — | — |
| 2019-01-11 | $13.48 | $14.99 | 638,600 | — | — |
| 2019-01-10 | $13.46 | $14.97 | 325,400 | — | — |
| 2019-01-09 | $13.41 | $14.92 | 613,700 | — | — |
| 2019-01-08 | $13.69 | $15.23 | 1,087,000 | — | — |
| 2019-01-07 | $13.80 | $15.35 | 723,600 | — | — |
| 2019-01-04 | $13.75 | $15.29 | 561,000 | — | — |
| 2019-01-03 | $13.32 | $14.82 | 420,300 | — | — |
| 2019-01-02 | $13.29 | $14.78 | 744,900 | — | — |