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
- 2005-12-21 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 | $12.90 | $12.90 | 279,390 | — | — |
| 2019-12-30 | $12.30 | $12.30 | 238,990 | — | — |
| 2019-12-27 | $12.00 | $12.00 | 202,960 | — | — |
| 2019-12-26 | $12.60 | $12.60 | 86,170 | — | — |
| 2019-12-24 | $12.40 | $12.40 | 244,560 | — | — |
| 2019-12-23 | $11.70 | $11.70 | 212,340 | — | — |
| 2019-12-20 | $11.60 | $11.60 | 305,830 | — | — |
| 2019-12-19 | $11.40 | $11.40 | 123,910 | — | — |
| 2019-12-18 | $11.30 | $11.30 | 148,980 | — | — |
| 2019-12-17 | $11.30 | $11.30 | 153,400 | — | — |
| 2019-12-16 | $11.20 | $11.20 | 146,390 | — | — |
| 2019-12-13 | $11.60 | $11.60 | 180,580 | — | — |
| 2019-12-12 | $11.20 | $11.20 | 125,420 | — | — |
| 2019-12-11 | $10.60 | $10.60 | 99,370 | — | — |
| 2019-12-10 | $11.00 | $11.00 | 202,420 | — | — |
| 2019-12-09 | $10.40 | $10.40 | 198,140 | — | — |
| 2019-12-06 | $9.90 | $9.90 | 85,480 | — | — |
| 2019-12-05 | $9.80 | $9.80 | 47,640 | — | — |
| 2019-12-04 | $9.90 | $9.90 | 84,060 | — | — |
| 2019-12-03 | $9.60 | $9.60 | 105,030 | — | — |
| 2019-12-02 | $9.90 | $9.90 | 144,220 | — | — |
| 2019-11-29 | $10.20 | $10.20 | 63,070 | — | — |
| 2019-11-27 | $10.20 | $10.20 | 82,410 | — | — |
| 2019-11-26 | $10.10 | $10.10 | 150,840 | — | — |
| 2019-11-25 | $10.30 | $10.30 | 157,490 | — | — |
| 2019-11-22 | $10.20 | $10.20 | 91,510 | — | — |
| 2019-11-21 | $9.80 | $9.80 | 149,470 | — | — |
| 2019-11-20 | $9.40 | $9.40 | 201,570 | — | — |
| 2019-11-19 | $9.80 | $9.80 | 208,670 | — | — |
| 2019-11-18 | $9.90 | $9.90 | 212,930 | — | — |
| 2019-11-15 | $10.10 | $10.10 | 259,110 | — | — |
| 2019-11-14 | $10.00 | $10.00 | 161,380 | — | — |
| 2019-11-13 | $10.20 | $10.20 | 229,320 | — | — |
| 2019-11-12 | $10.20 | $10.20 | 298,520 | — | — |
| 2019-11-11 | $10.10 | $10.10 | 259,330 | — | — |
| 2019-11-08 | $10.50 | $10.50 | 138,520 | — | — |
| 2019-11-07 | $10.70 | $10.70 | 259,980 | — | — |
| 2019-11-06 | $10.90 | $10.90 | 490,230 | — | — |
| 2019-11-05 | $11.70 | $11.70 | 160,640 | — | — |
| 2019-11-04 | $12.10 | $12.10 | 239,020 | — | — |
| 2019-11-01 | $11.10 | $11.10 | 102,000 | — | — |
| 2019-10-31 | $10.80 | $10.80 | 134,140 | — | — |
| 2019-10-30 | $10.60 | $10.60 | 134,280 | — | — |
| 2019-10-29 | $11.00 | $11.00 | 81,860 | — | — |
| 2019-10-28 | $10.70 | $10.70 | 146,340 | — | — |
| 2019-10-25 | $11.30 | $11.30 | 68,110 | — | — |
| 2019-10-24 | $11.50 | $11.50 | 143,120 | — | — |
| 2019-10-23 | $11.70 | $11.70 | 175,680 | — | — |
| 2019-10-22 | $11.00 | $11.00 | 267,700 | — | — |
| 2019-10-21 | $10.30 | $10.30 | 2,379,930 | — | — |
| 2019-10-18 | $10.30 | $10.30 | 231,260 | — | — |
| 2019-10-17 | $10.40 | $10.40 | 396,640 | — | — |
| 2019-10-16 | $11.10 | $11.10 | 172,920 | — | — |
| 2019-10-15 | $11.30 | $11.30 | 160,690 | — | — |
| 2019-10-14 | $11.90 | $11.90 | 147,330 | — | — |
| 2019-10-11 | $11.50 | $11.50 | 440,580 | — | — |
| 2019-10-10 | $11.30 | $11.30 | 231,860 | — | — |
| 2019-10-09 | $11.20 | $11.20 | 403,580 | — | — |
| 2019-10-08 | $10.60 | $10.60 | 188,100 | — | — |
| 2019-10-07 | $11.10 | $11.10 | 104,040 | — | — |
| 2019-10-04 | $11.30 | $11.30 | 194,500 | — | — |
| 2019-10-03 | $11.40 | $11.40 | 132,610 | — | — |
| 2019-10-02 | $11.70 | $11.70 | 200,690 | — | — |
| 2019-10-01 | $11.70 | $11.70 | 205,440 | — | — |
| 2019-09-30 | $12.50 | $12.50 | 219,790 | — | — |
| 2019-09-27 | $12.80 | $12.80 | 177,630 | — | — |
| 2019-09-26 | $13.30 | $13.30 | 163,180 | — | — |
| 2019-09-25 | $13.70 | $13.70 | 178,340 | — | — |
| 2019-09-24 | $13.80 | $13.80 | 120,200 | — | — |
| 2019-09-23 | $14.40 | $14.40 | 82,110 | — | — |
| 2019-09-20 | $14.60 | $14.60 | 107,460 | — | — |
| 2019-09-19 | $15.10 | $15.10 | 79,560 | — | — |
| 2019-09-18 | $15.20 | $15.20 | 150,890 | — | — |
| 2019-09-17 | $15.70 | $15.70 | 304,770 | — | — |
| 2019-09-16 | $15.40 | $15.40 | 370,930 | — | — |
| 2019-09-13 | $14.30 | $14.30 | 131,480 | — | — |
| 2019-09-12 | $14.50 | $14.50 | 98,000 | — | — |
| 2019-09-11 | $15.20 | $15.20 | 228,030 | — | — |
| 2019-09-10 | $15.40 | $15.40 | 284,410 | — | — |
| 2019-09-09 | $15.00 | $15.00 | 311,070 | — | — |
| 2019-09-06 | $13.30 | $13.30 | 89,850 | — | — |
| 2019-09-05 | $13.60 | $13.60 | 103,850 | — | — |
| 2019-09-04 | $13.40 | $13.40 | 177,900 | — | — |
| 2019-09-03 | $13.20 | $13.20 | 132,910 | — | — |
| 2019-08-30 | $14.10 | $14.10 | 137,140 | — | — |
| 2019-08-29 | $14.20 | $14.20 | 125,520 | — | — |
| 2019-08-28 | $13.20 | $13.20 | 101,620 | — | — |
| 2019-08-27 | $12.60 | $12.60 | 194,360 | — | — |
| 2019-08-26 | $12.40 | $12.40 | 89,630 | — | — |
| 2019-08-23 | $12.10 | $12.10 | 150,710 | — | — |
| 2019-08-22 | $13.00 | $13.00 | 164,690 | — | — |
| 2019-08-21 | $13.00 | $13.00 | 137,840 | — | — |
| 2019-08-20 | $12.90 | $12.90 | 142,270 | — | — |
| 2019-08-19 | $13.30 | $13.30 | 174,840 | — | — |
| 2019-08-16 | $13.30 | $13.30 | 144,980 | — | — |
| 2019-08-15 | $13.20 | $13.20 | 92,590 | — | — |
| 2019-08-14 | $13.60 | $13.60 | 219,500 | — | — |
| 2019-08-13 | $14.30 | $14.30 | 197,820 | — | — |
| 2019-08-12 | $14.00 | $14.00 | 191,410 | — | — |
| 2019-08-09 | $14.70 | $14.70 | 289,950 | — | — |
| 2019-08-08 | $14.80 | $14.80 | 193,430 | — | — |
| 2019-08-07 | $14.50 | $14.50 | 417,230 | — | — |
| 2019-08-06 | $14.50 | $14.50 | 252,000 | — | — |
| 2019-08-05 | $14.80 | $14.80 | 96,480 | — | — |
| 2019-08-02 | $15.50 | $15.50 | 91,210 | — | — |
| 2019-08-01 | $15.90 | $15.90 | 166,990 | — | — |
| 2019-07-31 | $16.30 | $16.30 | 169,810 | — | — |
| 2019-07-30 | $16.20 | $16.20 | 141,340 | — | — |
| 2019-07-29 | $16.00 | $16.00 | 70,070 | — | — |
| 2019-07-26 | $16.00 | $16.00 | 92,530 | — | — |
| 2019-07-25 | $15.70 | $15.70 | 112,960 | — | — |
| 2019-07-24 | $16.40 | $16.40 | 108,740 | — | — |
| 2019-07-23 | $16.50 | $16.50 | 91,260 | — | — |
| 2019-07-22 | $16.10 | $16.10 | 101,480 | — | — |
| 2019-07-19 | $15.90 | $15.90 | 75,720 | — | — |
| 2019-07-18 | $15.50 | $15.50 | 65,460 | — | — |
| 2019-07-17 | $15.60 | $15.60 | 95,470 | — | — |
| 2019-07-16 | $15.90 | $15.90 | 111,780 | — | — |
| 2019-07-15 | $16.20 | $16.20 | 106,780 | — | — |
| 2019-07-12 | $16.30 | $16.30 | 202,780 | — | — |
| 2019-07-11 | $16.30 | $16.30 | 137,850 | — | — |
| 2019-07-10 | $15.70 | $15.70 | 615,220 | — | — |
| 2019-07-09 | $14.80 | $14.80 | 154,270 | — | — |
| 2019-07-08 | $14.80 | $14.80 | 159,950 | — | — |
| 2019-07-05 | $15.10 | $15.10 | 291,690 | — | — |
| 2019-07-03 | $15.50 | $15.50 | 218,670 | — | — |
| 2019-07-02 | $15.00 | $15.00 | 281,010 | — | — |
| 2019-07-01 | $15.50 | $15.50 | 121,900 | — | — |
| 2019-06-28 | $15.90 | $15.90 | 196,240 | — | — |
| 2019-06-27 | $15.70 | $15.70 | 350,520 | — | — |
| 2019-06-26 | $15.80 | $15.80 | 402,310 | — | — |
| 2019-06-25 | $16.00 | $16.00 | 278,520 | — | — |
| 2019-06-24 | $16.40 | $16.40 | 377,520 | — | — |
| 2019-06-21 | $17.40 | $17.40 | 201,910 | — | — |
| 2019-06-20 | $16.90 | $16.90 | 302,280 | — | — |
| 2019-06-19 | $17.00 | $17.00 | 740,880 | — | — |
| 2019-06-18 | $19.20 | $19.20 | 233,200 | — | — |
| 2019-06-17 | $19.30 | $19.30 | 187,320 | — | — |
| 2019-06-14 | $18.50 | $18.50 | 437,350 | — | — |
| 2019-06-13 | $19.40 | $19.40 | 333,670 | — | — |
| 2019-06-12 | $19.20 | $19.20 | 166,830 | — | — |
| 2019-06-11 | $19.70 | $19.70 | 153,300 | — | — |
| 2019-06-10 | $19.70 | $19.70 | 227,430 | — | — |
| 2019-06-07 | $19.90 | $19.90 | 189,450 | — | — |
| 2019-06-06 | $19.40 | $19.40 | 264,120 | — | — |
| 2019-06-05 | $20.10 | $20.10 | 465,800 | — | — |
| 2019-06-04 | $19.70 | $19.70 | 145,590 | — | — |
| 2019-06-03 | $20.00 | $20.00 | 237,470 | — | — |
| 2019-05-31 | $19.60 | $19.60 | 162,030 | — | — |
| 2019-05-30 | $19.70 | $19.70 | 192,490 | — | — |
| 2019-05-29 | $20.10 | $20.10 | 126,050 | — | — |
| 2019-05-28 | $20.10 | $20.10 | 211,800 | — | — |
| 2019-05-24 | $20.40 | $20.40 | 176,570 | — | — |
| 2019-05-23 | $19.60 | $19.60 | 527,200 | — | — |
| 2019-05-22 | $20.80 | $20.80 | 291,760 | — | — |
| 2019-05-21 | $21.10 | $21.10 | 263,430 | — | — |
| 2019-05-20 | $21.40 | $21.40 | 73,970 | — | — |
| 2019-05-17 | $21.40 | $21.40 | 93,900 | — | — |
| 2019-05-16 | $21.80 | $21.80 | 138,510 | — | — |
| 2019-05-15 | $21.80 | $21.80 | 197,910 | — | — |
| 2019-05-14 | $21.50 | $21.50 | 260,480 | — | — |
| 2019-05-13 | $21.30 | $21.30 | 269,880 | — | — |
| 2019-05-10 | $21.40 | $21.40 | 212,540 | — | — |
| 2019-05-09 | $21.90 | $21.90 | 195,770 | — | — |
| 2019-05-08 | $21.90 | $21.90 | 209,690 | — | — |
| 2019-05-07 | $21.50 | $21.50 | 656,850 | — | — |
| 2019-05-06 | $22.80 | $22.80 | 213,440 | — | — |
| 2019-05-03 | $22.40 | $22.40 | 287,850 | — | — |
| 2019-05-02 | $22.50 | $22.50 | 297,900 | — | — |
| 2019-05-01 | $22.90 | $22.90 | 140,310 | — | — |
| 2019-04-30 | $23.90 | $23.90 | 160,550 | — | — |
| 2019-04-29 | $24.20 | $24.20 | 169,220 | — | — |
| 2019-04-26 | $23.70 | $23.70 | 96,990 | — | — |
| 2019-04-25 | $24.00 | $24.00 | 197,030 | — | — |
| 2019-04-24 | $24.40 | $24.40 | 183,540 | — | — |
| 2019-04-23 | $24.60 | $24.60 | 284,470 | — | — |
| 2019-04-22 | $24.80 | $24.80 | 250,200 | — | — |
| 2019-04-18 | $23.90 | $23.90 | 121,720 | — | — |
| 2019-04-17 | $23.90 | $23.90 | 216,360 | — | — |
| 2019-04-16 | $24.70 | $24.70 | 97,980 | — | — |
| 2019-04-15 | $24.80 | $24.80 | 98,170 | — | — |
| 2019-04-12 | $25.10 | $25.10 | 166,430 | — | — |
| 2019-04-11 | $25.40 | $25.40 | 96,060 | — | — |
| 2019-04-10 | $25.60 | $25.60 | 181,620 | — | — |
| 2019-04-09 | $24.60 | $24.60 | 175,170 | — | — |
| 2019-04-08 | $25.50 | $25.50 | 272,600 | — | — |
| 2019-04-05 | $23.70 | $23.70 | 280,300 | — | — |
| 2019-04-04 | $23.00 | $23.00 | 156,890 | — | — |
| 2019-04-03 | $22.80 | $22.80 | 164,350 | — | — |
| 2019-04-02 | $22.90 | $22.90 | 127,240 | — | — |
| 2019-04-01 | $23.50 | $23.50 | 173,970 | — | — |
| 2019-03-29 | $22.70 | $22.70 | 107,770 | — | — |
| 2019-03-28 | $22.70 | $22.70 | 126,790 | — | — |
| 2019-03-27 | $23.50 | $23.50 | 127,800 | — | — |
| 2019-03-26 | $23.50 | $23.50 | 200,600 | — | — |
| 2019-03-25 | $22.60 | $22.60 | 151,660 | — | — |
| 2019-03-22 | $23.10 | $23.10 | 230,640 | — | — |
| 2019-03-21 | $24.60 | $24.60 | 155,810 | — | — |
| 2019-03-20 | $25.20 | $25.20 | 331,880 | — | — |
| 2019-03-19 | $24.00 | $24.00 | 153,820 | — | — |
| 2019-03-18 | $24.40 | $24.40 | 97,390 | — | — |
| 2019-03-15 | $23.30 | $23.30 | 152,090 | — | — |
| 2019-03-14 | $24.30 | $24.30 | 165,090 | — | — |
| 2019-03-13 | $24.70 | $24.70 | 207,710 | — | — |
| 2019-03-12 | $23.00 | $23.00 | 179,510 | — | — |
| 2019-03-11 | $23.10 | $23.10 | 107,930 | — | — |
| 2019-03-08 | $22.30 | $22.30 | 157,020 | — | — |
| 2019-03-07 | $22.70 | $22.70 | 220,670 | — | — |
| 2019-03-06 | $23.20 | $23.20 | 238,750 | — | — |
| 2019-03-05 | $24.40 | $24.40 | 268,410 | — | — |
| 2019-03-04 | $23.90 | $23.90 | 176,350 | — | — |
| 2019-03-01 | $23.20 | $23.20 | 194,560 | — | — |
| 2019-02-28 | $22.60 | $22.60 | 227,830 | — | — |
| 2019-02-27 | $23.10 | $23.10 | 276,570 | — | — |
| 2019-02-26 | $22.80 | $22.80 | 153,630 | — | — |
| 2019-02-25 | $22.90 | $22.90 | 158,500 | — | — |
| 2019-02-22 | $23.10 | $23.10 | 108,910 | — | — |
| 2019-02-21 | $22.90 | $22.90 | 198,910 | — | — |
| 2019-02-20 | $23.30 | $23.30 | 182,780 | — | — |
| 2019-02-19 | $24.00 | $24.00 | 174,050 | — | — |
| 2019-02-15 | $23.90 | $23.90 | 79,930 | — | — |
| 2019-02-14 | $23.60 | $23.60 | 170,230 | — | — |
| 2019-02-13 | $22.60 | $22.60 | 144,220 | — | — |
| 2019-02-12 | $22.20 | $22.20 | 76,660 | — | — |
| 2019-02-11 | $22.10 | $22.10 | 76,240 | — | — |
| 2019-02-08 | $21.80 | $21.80 | 98,770 | — | — |
| 2019-02-07 | $21.50 | $21.50 | 265,110 | — | — |
| 2019-02-06 | $22.40 | $22.40 | 64,480 | — | — |
| 2019-02-05 | $22.60 | $22.60 | 198,070 | — | — |
| 2019-02-04 | $22.90 | $22.90 | 174,400 | — | — |
| 2019-02-01 | $23.40 | $23.40 | 188,640 | — | — |
| 2019-01-31 | $23.70 | $23.70 | 117,360 | — | — |
| 2019-01-30 | $23.90 | $23.90 | 171,870 | — | — |
| 2019-01-29 | $23.10 | $23.10 | 98,460 | — | — |
| 2019-01-28 | $22.80 | $22.80 | 109,340 | — | — |
| 2019-01-25 | $23.80 | $23.80 | 74,230 | — | — |
| 2019-01-24 | $24.00 | $24.00 | 97,000 | — | — |
| 2019-01-23 | $23.20 | $23.20 | 79,030 | — | — |
| 2019-01-22 | $23.50 | $23.50 | 95,420 | — | — |
| 2019-01-18 | $25.10 | $25.10 | 87,330 | — | — |
| 2019-01-17 | $24.80 | $24.80 | 81,080 | — | — |
| 2019-01-16 | $24.20 | $24.20 | 52,020 | — | — |
| 2019-01-15 | $24.40 | $24.40 | 65,690 | — | — |
| 2019-01-14 | $24.10 | $24.10 | 101,390 | — | — |
| 2019-01-11 | $24.20 | $24.20 | 126,160 | — | — |
| 2019-01-10 | $25.10 | $25.10 | 140,870 | — | — |
| 2019-01-09 | $24.70 | $24.70 | 138,160 | — | — |
| 2019-01-08 | $24.70 | $24.70 | 102,230 | — | — |
| 2019-01-07 | $24.70 | $24.70 | 125,930 | — | — |
| 2019-01-04 | $23.90 | $23.90 | 139,600 | — | — |
| 2019-01-03 | $22.30 | $22.30 | 94,210 | — | — |
| 2019-01-02 | $22.20 | $22.20 | 96,500 | — | — |