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
- 2014-12-11 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 | $12.62 | $12.62 | 680,400 | — | — |
| 2019-12-30 | $12.40 | $12.40 | 626,500 | — | — |
| 2019-12-27 | $12.53 | $12.53 | 372,200 | — | — |
| 2019-12-26 | $12.93 | $12.93 | 621,300 | — | — |
| 2019-12-24 | $12.89 | $12.89 | 173,100 | — | — |
| 2019-12-23 | $12.67 | $12.67 | 531,800 | — | — |
| 2019-12-20 | $12.43 | $12.43 | 537,700 | — | — |
| 2019-12-19 | $12.31 | $12.31 | 425,800 | — | — |
| 2019-12-18 | $12.82 | $12.82 | 364,500 | — | — |
| 2019-12-17 | $12.96 | $12.96 | 268,900 | — | — |
| 2019-12-16 | $13.05 | $13.05 | 358,300 | — | — |
| 2019-12-13 | $13.01 | $13.01 | 320,600 | — | — |
| 2019-12-12 | $13.02 | $13.02 | 320,900 | — | — |
| 2019-12-11 | $12.83 | $12.83 | 204,800 | — | — |
| 2019-12-10 | $12.91 | $12.91 | 649,200 | — | — |
| 2019-12-09 | $13.02 | $13.02 | 280,600 | — | — |
| 2019-12-06 | $13.03 | $13.03 | 342,900 | — | — |
| 2019-12-05 | $12.74 | $12.74 | 1,010,900 | — | — |
| 2019-12-04 | $12.63 | $12.63 | 698,200 | — | — |
| 2019-12-03 | $12.68 | $12.68 | 993,300 | — | — |
| 2019-12-02 | $13.22 | $13.22 | 470,500 | — | — |
| 2019-11-29 | $13.81 | $13.81 | 323,400 | — | — |
| 2019-11-27 | $13.54 | $13.54 | 283,700 | — | — |
| 2019-11-26 | $13.55 | $13.55 | 676,500 | — | — |
| 2019-11-25 | $13.59 | $13.59 | 354,300 | — | — |
| 2019-11-22 | $13.08 | $13.08 | 308,500 | — | — |
| 2019-11-21 | $12.86 | $12.86 | 368,500 | — | — |
| 2019-11-20 | $13.04 | $13.04 | 1,155,500 | — | — |
| 2019-11-19 | $13.11 | $13.11 | 1,107,800 | — | — |
| 2019-11-18 | $13.32 | $13.32 | 894,100 | — | — |
| 2019-11-15 | $13.53 | $13.53 | 541,200 | — | — |
| 2019-11-14 | $14.00 | $14.00 | 329,700 | — | — |
| 2019-11-13 | $14.27 | $14.27 | 349,600 | — | — |
| 2019-11-12 | $14.16 | $14.16 | 699,300 | — | — |
| 2019-11-11 | $14.40 | $14.40 | 411,300 | — | — |
| 2019-11-08 | $14.76 | $14.76 | 510,300 | — | — |
| 2019-11-07 | $14.65 | $14.65 | 714,200 | — | — |
| 2019-11-06 | $14.73 | $14.73 | 1,591,500 | — | — |
| 2019-11-05 | $13.20 | $13.20 | 1,231,900 | — | — |
| 2019-11-04 | $13.72 | $13.72 | 342,500 | — | — |
| 2019-11-01 | $13.42 | $13.42 | 436,000 | — | — |
| 2019-10-31 | $12.64 | $12.64 | 289,100 | — | — |
| 2019-10-30 | $13.01 | $13.01 | 539,900 | — | — |
| 2019-10-29 | $13.12 | $13.12 | 536,800 | — | — |
| 2019-10-28 | $13.23 | $13.23 | 407,700 | — | — |
| 2019-10-25 | $12.83 | $12.83 | 319,800 | — | — |
| 2019-10-24 | $12.80 | $12.80 | 354,100 | — | — |
| 2019-10-23 | $12.80 | $12.80 | 230,900 | — | — |
| 2019-10-22 | $12.90 | $12.90 | 396,200 | — | — |
| 2019-10-21 | $12.73 | $12.73 | 359,400 | — | — |
| 2019-10-18 | $12.26 | $12.26 | 335,800 | — | — |
| 2019-10-17 | $12.62 | $12.62 | 250,600 | — | — |
| 2019-10-16 | $12.26 | $12.26 | 227,600 | — | — |
| 2019-10-15 | $12.18 | $12.18 | 616,900 | — | — |
| 2019-10-14 | $11.89 | $11.89 | 294,400 | — | — |
| 2019-10-11 | $11.81 | $11.81 | 375,000 | — | — |
| 2019-10-10 | $11.53 | $11.53 | 467,400 | — | — |
| 2019-10-09 | $11.34 | $11.34 | 432,200 | — | — |
| 2019-10-08 | $11.06 | $11.06 | 952,100 | — | — |
| 2019-10-07 | $11.45 | $11.45 | 615,500 | — | — |
| 2019-10-04 | $11.62 | $11.62 | 1,021,400 | — | — |
| 2019-10-03 | $11.60 | $11.60 | 898,500 | — | — |
| 2019-10-02 | $11.91 | $11.91 | 1,228,800 | — | — |
| 2019-10-01 | $12.48 | $12.48 | 777,900 | — | — |
| 2019-09-30 | $13.08 | $13.08 | 999,100 | — | — |
| 2019-09-27 | $13.73 | $13.73 | 474,100 | — | — |
| 2019-09-26 | $13.84 | $13.84 | 564,500 | — | — |
| 2019-09-25 | $14.21 | $14.21 | 348,600 | — | — |
| 2019-09-24 | $14.00 | $14.00 | 750,000 | — | — |
| 2019-09-23 | $14.77 | $14.77 | 373,600 | — | — |
| 2019-09-20 | $14.41 | $14.41 | 430,900 | — | — |
| 2019-09-19 | $14.49 | $14.49 | 287,100 | — | — |
| 2019-09-18 | $14.70 | $14.70 | 303,100 | — | — |
| 2019-09-17 | $14.90 | $14.90 | 295,800 | — | — |
| 2019-09-16 | $15.09 | $15.09 | 760,000 | — | — |
| 2019-09-13 | $15.04 | $15.04 | 628,600 | — | — |
| 2019-09-12 | $14.72 | $14.72 | 371,200 | — | — |
| 2019-09-11 | $14.90 | $14.90 | 653,800 | — | — |
| 2019-09-10 | $14.75 | $14.75 | 705,400 | — | — |
| 2019-09-09 | $14.28 | $14.28 | 340,900 | — | — |
| 2019-09-06 | $13.73 | $13.73 | 426,300 | — | — |
| 2019-09-05 | $13.61 | $13.61 | 864,500 | — | — |
| 2019-09-04 | $13.26 | $13.26 | 411,500 | — | — |
| 2019-09-03 | $12.98 | $12.98 | 394,100 | — | — |
| 2019-08-30 | $13.09 | $13.09 | 375,200 | — | — |
| 2019-08-29 | $13.25 | $13.25 | 446,700 | — | — |
| 2019-08-28 | $12.98 | $12.98 | 657,200 | — | — |
| 2019-08-27 | $12.79 | $12.79 | 422,800 | — | — |
| 2019-08-26 | $13.17 | $13.17 | 431,400 | — | — |
| 2019-08-23 | $13.06 | $13.06 | 433,700 | — | — |
| 2019-08-22 | $13.51 | $13.51 | 368,700 | — | — |
| 2019-08-21 | $13.49 | $13.49 | 464,600 | — | — |
| 2019-08-20 | $13.32 | $13.32 | 644,400 | — | — |
| 2019-08-19 | $13.70 | $13.70 | 697,000 | — | — |
| 2019-08-16 | $13.75 | $13.75 | 935,700 | — | — |
| 2019-08-15 | $13.30 | $13.30 | 749,900 | — | — |
| 2019-08-14 | $13.89 | $13.89 | 862,800 | — | — |
| 2019-08-13 | $14.45 | $14.45 | 483,000 | — | — |
| 2019-08-12 | $14.89 | $14.89 | 407,900 | — | — |
| 2019-08-09 | $15.24 | $15.24 | 726,400 | — | — |
| 2019-08-08 | $15.50 | $15.50 | 1,153,200 | — | — |
| 2019-08-07 | $14.82 | $14.82 | 1,530,400 | — | — |
| 2019-08-06 | $13.00 | $13.00 | 1,071,700 | — | — |
| 2019-08-05 | $13.55 | $13.55 | 971,100 | — | — |
| 2019-08-02 | $14.14 | $14.14 | 580,000 | — | — |
| 2019-08-01 | $14.38 | $14.38 | 822,200 | — | — |
| 2019-07-31 | $14.78 | $14.78 | 799,200 | — | — |
| 2019-07-30 | $14.69 | $14.69 | 1,110,000 | — | — |
| 2019-07-29 | $14.62 | $14.62 | 950,500 | — | — |
| 2019-07-26 | $14.76 | $14.76 | 537,400 | — | — |
| 2019-07-25 | $14.46 | $14.46 | 1,326,200 | — | — |
| 2019-07-24 | $14.98 | $14.98 | 606,800 | — | — |
| 2019-07-23 | $14.63 | $14.63 | 597,300 | — | — |
| 2019-07-22 | $14.39 | $14.39 | 1,130,600 | — | — |
| 2019-07-19 | $15.23 | $15.23 | 895,000 | — | — |
| 2019-07-18 | $15.68 | $15.68 | 1,097,600 | — | — |
| 2019-07-17 | $15.69 | $15.69 | 860,200 | — | — |
| 2019-07-16 | $15.77 | $15.77 | 438,200 | — | — |
| 2019-07-15 | $16.03 | $16.03 | 723,800 | — | — |
| 2019-07-12 | $16.25 | $16.25 | 526,100 | — | — |
| 2019-07-11 | $16.48 | $16.48 | 809,500 | — | — |
| 2019-07-10 | $16.04 | $16.04 | 839,300 | — | — |
| 2019-07-09 | $16.10 | $16.10 | 1,649,600 | — | — |
| 2019-07-08 | $14.46 | $14.46 | 865,300 | — | — |
| 2019-07-05 | $15.35 | $15.35 | 1,504,500 | — | — |
| 2019-07-03 | $15.25 | $15.25 | 183,760 | — | — |
| 2019-07-02 | $15.35 | $15.35 | 220,640 | — | — |
| 2019-07-01 | $15.50 | $15.50 | 528,940 | — | — |
| 2019-06-28 | $16.40 | $16.40 | 3,303,040 | — | — |
| 2019-06-27 | $14.85 | $14.85 | 318,680 | — | — |
| 2019-06-26 | $14.15 | $14.15 | 453,620 | — | — |
| 2019-06-25 | $13.80 | $13.80 | 641,760 | — | — |
| 2019-06-24 | $14.15 | $14.15 | 401,100 | — | — |
| 2019-06-21 | $14.25 | $14.25 | 515,260 | — | — |
| 2019-06-20 | $14.95 | $14.95 | 227,880 | — | — |
| 2019-06-19 | $14.95 | $14.95 | 711,420 | — | — |
| 2019-06-18 | $15.05 | $15.05 | 468,340 | — | — |
| 2019-06-17 | $14.65 | $14.65 | 699,640 | — | — |
| 2019-06-14 | $14.20 | $14.20 | 474,220 | — | — |
| 2019-06-13 | $14.70 | $14.70 | 387,220 | — | — |
| 2019-06-12 | $14.65 | $14.65 | 336,460 | — | — |
| 2019-06-11 | $14.65 | $14.65 | 591,140 | — | — |
| 2019-06-10 | $14.80 | $14.80 | 1,019,680 | — | — |
| 2019-06-07 | $14.55 | $14.55 | 511,680 | — | — |
| 2019-06-06 | $14.80 | $14.80 | 180,720 | — | — |
| 2019-06-05 | $14.90 | $14.90 | 304,080 | — | — |
| 2019-06-04 | $15.00 | $15.00 | 314,320 | — | — |
| 2019-06-03 | $14.50 | $14.50 | 394,540 | — | — |
| 2019-05-31 | $15.00 | $15.00 | 326,760 | — | — |
| 2019-05-30 | $15.45 | $15.45 | 298,360 | — | — |
| 2019-05-29 | $15.75 | $15.75 | 883,220 | — | — |
| 2019-05-28 | $15.65 | $15.65 | 350,740 | — | — |
| 2019-05-24 | $15.45 | $15.45 | 373,980 | — | — |
| 2019-05-23 | $15.40 | $15.40 | 520,960 | — | — |
| 2019-05-22 | $16.00 | $16.00 | 526,940 | — | — |
| 2019-05-21 | $16.20 | $16.20 | 1,295,920 | — | — |
| 2019-05-20 | $16.20 | $16.20 | 397,760 | — | — |
| 2019-05-17 | $16.45 | $16.45 | 654,020 | — | — |
| 2019-05-16 | $16.70 | $16.70 | 560,100 | — | — |
| 2019-05-15 | $16.90 | $16.90 | 397,000 | — | — |
| 2019-05-14 | $16.95 | $16.95 | 599,380 | — | — |
| 2019-05-13 | $16.90 | $16.90 | 668,360 | — | — |
| 2019-05-10 | $17.85 | $17.85 | 608,020 | — | — |
| 2019-05-09 | $17.90 | $17.90 | 930,500 | — | — |
| 2019-05-08 | $18.10 | $18.10 | 1,550,120 | — | — |
| 2019-05-07 | $16.10 | $16.10 | 454,420 | — | — |
| 2019-05-06 | $16.80 | $16.80 | 344,420 | — | — |
| 2019-05-03 | $16.70 | $16.70 | 190,000 | — | — |
| 2019-05-02 | $15.95 | $15.95 | 179,120 | — | — |
| 2019-05-01 | $15.75 | $15.75 | 259,000 | — | — |
| 2019-04-30 | $15.90 | $15.90 | 375,440 | — | — |
| 2019-04-29 | $16.25 | $16.25 | 431,600 | — | — |
| 2019-04-26 | $16.20 | $16.20 | 505,480 | — | — |
| 2019-04-25 | $16.20 | $16.20 | 350,340 | — | — |
| 2019-04-24 | $15.85 | $15.85 | 939,140 | — | — |
| 2019-04-23 | $16.95 | $16.95 | 329,640 | — | — |
| 2019-04-22 | $16.15 | $16.15 | 331,400 | — | — |
| 2019-04-18 | $16.00 | $16.00 | 254,720 | — | — |
| 2019-04-17 | $16.40 | $16.40 | 167,080 | — | — |
| 2019-04-16 | $16.65 | $16.65 | 589,900 | — | — |
| 2019-04-15 | $16.25 | $16.25 | 231,600 | — | — |
| 2019-04-12 | $16.60 | $16.60 | 287,080 | — | — |
| 2019-04-11 | $16.25 | $16.25 | 328,960 | — | — |
| 2019-04-10 | $16.50 | $16.50 | 206,040 | — | — |
| 2019-04-09 | $16.45 | $16.45 | 288,820 | — | — |
| 2019-04-08 | $16.45 | $16.45 | 416,620 | — | — |
| 2019-04-05 | $15.95 | $15.95 | 228,660 | — | — |
| 2019-04-04 | $15.60 | $15.60 | 166,440 | — | — |
| 2019-04-03 | $15.90 | $15.90 | 401,380 | — | — |
| 2019-04-02 | $15.60 | $15.60 | 427,700 | — | — |
| 2019-04-01 | $15.55 | $15.55 | 271,100 | — | — |
| 2019-03-29 | $15.45 | $15.45 | 318,960 | — | — |
| 2019-03-28 | $15.10 | $15.10 | 363,000 | — | — |
| 2019-03-27 | $14.90 | $14.90 | 307,160 | — | — |
| 2019-03-26 | $14.65 | $14.65 | 191,580 | — | — |
| 2019-03-25 | $14.25 | $14.25 | 579,600 | — | — |
| 2019-03-22 | $14.35 | $14.35 | 425,220 | — | — |
| 2019-03-21 | $15.00 | $15.00 | 568,420 | — | — |
| 2019-03-20 | $14.65 | $14.65 | 268,720 | — | — |
| 2019-03-19 | $15.10 | $15.10 | 599,580 | — | — |
| 2019-03-18 | $15.20 | $15.20 | 224,980 | — | — |
| 2019-03-15 | $14.90 | $14.90 | 409,580 | — | — |
| 2019-03-14 | $15.20 | $15.20 | 219,640 | — | — |
| 2019-03-13 | $15.15 | $15.15 | 651,800 | — | — |
| 2019-03-12 | $14.85 | $14.85 | 307,540 | — | — |
| 2019-03-11 | $14.65 | $14.65 | 331,420 | — | — |
| 2019-03-08 | $14.25 | $14.25 | 271,520 | — | — |
| 2019-03-07 | $14.40 | $14.40 | 318,460 | — | — |
| 2019-03-06 | $14.45 | $14.45 | 429,160 | — | — |
| 2019-03-05 | $15.20 | $15.20 | 380,380 | — | — |
| 2019-03-04 | $14.85 | $14.85 | 684,980 | — | — |
| 2019-03-01 | $14.90 | $14.90 | 262,460 | — | — |
| 2019-02-28 | $14.85 | $14.85 | 623,140 | — | — |
| 2019-02-27 | $15.15 | $15.15 | 571,440 | — | — |
| 2019-02-26 | $15.35 | $15.35 | 433,440 | — | — |
| 2019-02-25 | $15.50 | $15.50 | 847,560 | — | — |
| 2019-02-22 | $15.65 | $15.65 | 1,082,920 | — | — |
| 2019-02-21 | $15.60 | $15.60 | 680,640 | — | — |
| 2019-02-20 | $16.85 | $16.85 | 1,177,520 | — | — |
| 2019-02-19 | $18.05 | $18.05 | 649,880 | — | — |
| 2019-02-15 | $17.80 | $17.80 | 249,160 | — | — |
| 2019-02-14 | $17.60 | $17.60 | 172,540 | — | — |
| 2019-02-13 | $17.75 | $17.75 | 291,900 | — | — |
| 2019-02-12 | $17.70 | $17.70 | 537,660 | — | — |
| 2019-02-11 | $17.15 | $17.15 | 554,200 | — | — |
| 2019-02-08 | $16.90 | $16.90 | 259,040 | — | — |
| 2019-02-07 | $16.45 | $16.45 | 530,220 | — | — |
| 2019-02-06 | $17.15 | $17.15 | 870,780 | — | — |
| 2019-02-05 | $17.00 | $17.00 | 553,220 | — | — |
| 2019-02-04 | $17.15 | $17.15 | 543,500 | — | — |
| 2019-02-01 | $16.20 | $16.20 | 268,200 | — | — |
| 2019-01-31 | $15.95 | $15.95 | 309,500 | — | — |
| 2019-01-30 | $15.50 | $15.50 | 337,360 | — | — |
| 2019-01-29 | $15.20 | $15.20 | 205,620 | — | — |
| 2019-01-28 | $15.35 | $15.35 | 297,680 | — | — |
| 2019-01-25 | $15.50 | $15.50 | 300,840 | — | — |
| 2019-01-24 | $14.95 | $14.95 | 279,900 | — | — |
| 2019-01-23 | $14.95 | $14.95 | 389,680 | — | — |
| 2019-01-22 | $14.80 | $14.80 | 422,500 | — | — |
| 2019-01-18 | $15.65 | $15.65 | 475,920 | — | — |
| 2019-01-17 | $15.55 | $15.55 | 221,460 | — | — |
| 2019-01-16 | $15.35 | $15.35 | 327,440 | — | — |
| 2019-01-15 | $15.10 | $15.10 | 226,520 | — | — |
| 2019-01-14 | $15.00 | $15.00 | 335,600 | — | — |
| 2019-01-11 | $15.10 | $15.10 | 261,240 | — | — |
| 2019-01-10 | $14.85 | $14.85 | 248,000 | — | — |
| 2019-01-09 | $15.00 | $15.00 | 688,320 | — | — |
| 2019-01-08 | $14.55 | $14.55 | 189,400 | — | — |
| 2019-01-07 | $14.40 | $14.40 | 434,060 | — | — |
| 2019-01-04 | $14.15 | $14.15 | 375,960 | — | — |
| 2019-01-03 | $13.55 | $13.55 | 494,180 | — | — |
| 2019-01-02 | $13.55 | $13.55 | 468,740 | — | — |