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
- 2001-10-22 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 | $19.64 | $35.28 | 14,100 | — | — |
| 2019-12-30 | $19.93 | $35.80 | 8,600 | — | — |
| 2019-12-27 | $19.98 | $35.89 | 11,400 | — | — |
| 2019-12-26 | $19.87 | $35.69 | 9,800 | — | — |
| 2019-12-24 | $19.82 | $35.60 | 10,100 | — | — |
| 2019-12-23 | $20.04 | $35.99 | 23,800 | — | — |
| 2019-12-20 | $19.84 | $35.64 | 35,800 | — | — |
| 2019-12-19 | $19.69 | $35.37 | 6,800 | — | — |
| 2019-12-18 | $19.69 | $35.37 | 11,000 | — | — |
| 2019-12-17 | $19.32 | $34.70 | 12,400 | — | — |
| 2019-12-16 | $19.43 | $34.90 | 9,400 | — | — |
| 2019-12-13 | $19.38 | $34.81 | 15,000 | — | — |
| 2019-12-12 | $19.71 | $35.40 | 24,700 | — | — |
| 2019-12-11 | $19.43 | $34.90 | 14,700 | — | — |
| 2019-12-10 | $19.42 | $34.88 | 8,800 | — | — |
| 2019-12-09 | $19.51 | $35.04 | 23,600 | — | — |
| 2019-12-06 | $19.90 | $35.74 | 12,500 | — | — |
| 2019-12-05 | $19.71 | $35.40 | 11,600 | — | — |
| 2019-12-04 | $19.64 | $35.28 | 28,000 | — | — |
| 2019-12-03 | $19.37 | $34.79 | 17,100 | — | — |
| 2019-12-02 | $19.56 | $35.13 | 26,400 | — | — |
| 2019-11-29 | $19.73 | $35.44 | 5,300 | — | — |
| 2019-11-27 | $19.73 | $35.44 | 12,800 | — | — |
| 2019-11-26 | $19.81 | $35.58 | 13,800 | — | — |
| 2019-11-25 | $19.70 | $35.38 | 12,600 | — | — |
| 2019-11-22 | $19.80 | $35.56 | 7,100 | — | — |
| 2019-11-21 | $19.56 | $35.13 | 16,600 | — | — |
| 2019-11-20 | $19.33 | $34.72 | 8,900 | — | — |
| 2019-11-19 | $19.47 | $34.97 | 10,700 | — | — |
| 2019-11-18 | $19.47 | $34.97 | 6,600 | — | — |
| 2019-11-15 | $19.61 | $35.22 | 28,400 | — | — |
| 2019-11-14 | $19.65 | $35.11 | 10,500 | — | — |
| 2019-11-13 | $19.81 | $35.40 | 6,400 | — | — |
| 2019-11-12 | $19.72 | $35.24 | 6,100 | — | — |
| 2019-11-11 | $19.52 | $34.88 | 12,700 | — | — |
| 2019-11-08 | $19.10 | $34.13 | 13,300 | — | — |
| 2019-11-07 | $18.98 | $33.92 | 25,500 | — | — |
| 2019-11-06 | $17.27 | $30.86 | 6,900 | — | — |
| 2019-11-05 | $17.47 | $31.22 | 3,500 | — | — |
| 2019-11-04 | $17.60 | $31.45 | 12,200 | — | — |
| 2019-11-01 | $17.42 | $31.13 | 6,600 | — | — |
| 2019-10-31 | $17.18 | $30.70 | 8,400 | — | — |
| 2019-10-30 | $17.30 | $30.91 | 11,800 | — | — |
| 2019-10-29 | $17.55 | $31.36 | 24,600 | — | — |
| 2019-10-28 | $17.88 | $31.95 | 8,800 | — | — |
| 2019-10-25 | $17.86 | $31.92 | 14,100 | — | — |
| 2019-10-24 | $18.01 | $32.18 | 52,300 | — | — |
| 2019-10-23 | $17.38 | $31.06 | 13,000 | — | — |
| 2019-10-22 | $17.18 | $30.70 | 6,300 | — | — |
| 2019-10-21 | $17.17 | $30.68 | 6,800 | — | — |
| 2019-10-18 | $17.32 | $30.95 | 47,500 | — | — |
| 2019-10-17 | $17.38 | $31.06 | 22,900 | — | — |
| 2019-10-16 | $17.15 | $30.65 | 4,300 | — | — |
| 2019-10-15 | $17.11 | $30.58 | 16,000 | — | — |
| 2019-10-14 | $16.62 | $29.70 | 5,000 | — | — |
| 2019-10-11 | $17.00 | $30.38 | 10,500 | — | — |
| 2019-10-10 | $16.59 | $29.65 | 5,400 | — | — |
| 2019-10-09 | $16.59 | $29.65 | 3,900 | — | — |
| 2019-10-08 | $16.37 | $29.25 | 9,600 | — | — |
| 2019-10-07 | $16.54 | $29.56 | 9,300 | — | — |
| 2019-10-04 | $16.59 | $29.65 | 33,000 | — | — |
| 2019-10-03 | $16.28 | $29.09 | 5,500 | — | — |
| 2019-10-02 | $16.26 | $29.06 | 6,000 | — | — |
| 2019-10-01 | $16.64 | $29.74 | 6,600 | — | — |
| 2019-09-30 | $16.81 | $30.04 | 11,600 | — | — |
| 2019-09-27 | $16.71 | $29.86 | 5,600 | — | — |
| 2019-09-26 | $16.77 | $29.97 | 13,800 | — | — |
| 2019-09-25 | $16.62 | $29.70 | 8,300 | — | — |
| 2019-09-24 | $16.58 | $29.63 | 6,700 | — | — |
| 2019-09-23 | $16.80 | $30.02 | 7,800 | — | — |
| 2019-09-20 | $16.76 | $29.95 | 8,800 | — | — |
| 2019-09-19 | $16.67 | $29.79 | 16,800 | — | — |
| 2019-09-18 | $16.31 | $29.15 | 10,700 | — | — |
| 2019-09-17 | $16.33 | $29.18 | 4,500 | — | — |
| 2019-09-16 | $16.09 | $28.75 | 4,100 | — | — |
| 2019-09-13 | $16.22 | $28.98 | 5,200 | — | — |
| 2019-09-12 | $16.26 | $29.06 | 3,200 | — | — |
| 2019-09-11 | $15.95 | $28.50 | 5,300 | — | — |
| 2019-09-10 | $16.03 | $28.65 | 3,800 | — | — |
| 2019-09-09 | $16.08 | $28.73 | 11,500 | — | — |
| 2019-09-06 | $15.80 | $28.23 | 7,600 | — | — |
| 2019-09-05 | $15.65 | $27.97 | 7,200 | — | — |
| 2019-09-04 | $15.40 | $27.52 | 17,500 | — | — |
| 2019-09-03 | $15.35 | $27.43 | 12,900 | — | — |
| 2019-08-30 | $15.27 | $27.29 | 11,200 | — | — |
| 2019-08-29 | $15.23 | $27.22 | 10,200 | — | — |
| 2019-08-28 | $15.11 | $27.00 | 16,500 | — | — |
| 2019-08-27 | $15.20 | $27.16 | 14,600 | — | — |
| 2019-08-26 | $15.32 | $27.38 | 7,000 | — | — |
| 2019-08-23 | $15.39 | $27.50 | 5,000 | — | — |
| 2019-08-22 | $15.59 | $27.86 | 10,000 | — | — |
| 2019-08-21 | $15.69 | $28.04 | 5,500 | — | — |
| 2019-08-20 | $15.70 | $28.06 | 19,400 | — | — |
| 2019-08-19 | $15.40 | $27.52 | 8,000 | — | — |
| 2019-08-16 | $15.50 | $27.70 | 9,900 | — | — |
| 2019-08-15 | $15.35 | $27.43 | 22,200 | — | — |
| 2019-08-14 | $15.13 | $27.04 | 28,800 | — | — |
| 2019-08-13 | $15.34 | $27.41 | 18,800 | — | — |
| 2019-08-12 | $14.98 | $26.77 | 17,500 | — | — |
| 2019-08-09 | $14.87 | $26.57 | 45,500 | — | — |
| 2019-08-08 | $13.21 | $23.61 | 13,200 | — | — |
| 2019-08-07 | $13.25 | $23.68 | 19,300 | — | — |
| 2019-08-06 | $13.19 | $23.57 | 23,200 | — | — |
| 2019-08-05 | $13.01 | $23.25 | 20,000 | — | — |
| 2019-08-02 | $13.59 | $24.29 | 11,400 | — | — |
| 2019-08-01 | $13.80 | $24.66 | 25,600 | — | — |
| 2019-07-31 | $13.70 | $24.48 | 16,600 | — | — |
| 2019-07-30 | $13.61 | $24.32 | 20,500 | — | — |
| 2019-07-29 | $13.94 | $24.91 | 6,600 | — | — |
| 2019-07-26 | $13.81 | $24.68 | 12,600 | — | — |
| 2019-07-25 | $13.55 | $24.21 | 8,300 | — | — |
| 2019-07-24 | $13.32 | $23.80 | 12,500 | — | — |
| 2019-07-23 | $13.22 | $23.62 | 11,000 | — | — |
| 2019-07-22 | $13.20 | $23.59 | 10,700 | — | — |
| 2019-07-19 | $13.30 | $23.77 | 10,700 | — | — |
| 2019-07-18 | $13.25 | $23.68 | 17,700 | — | — |
| 2019-07-17 | $13.11 | $23.43 | 7,800 | — | — |
| 2019-07-16 | $13.17 | $23.53 | 28,000 | — | — |
| 2019-07-15 | $13.42 | $23.98 | 12,600 | — | — |
| 2019-07-12 | $13.26 | $23.70 | 19,100 | — | — |
| 2019-07-11 | $13.11 | $23.43 | 14,600 | — | — |
| 2019-07-10 | $13.24 | $23.66 | 25,600 | — | — |
| 2019-07-09 | $13.15 | $23.50 | 17,900 | — | — |
| 2019-07-08 | $13.15 | $23.50 | 7,900 | — | — |
| 2019-07-05 | $13.27 | $23.71 | 7,400 | — | — |
| 2019-07-03 | $13.11 | $23.43 | 10,700 | — | — |
| 2019-07-02 | $13.04 | $23.30 | 11,400 | — | — |
| 2019-07-01 | $13.12 | $23.45 | 9,800 | — | — |
| 2019-06-28 | $13.21 | $23.61 | 6,500 | — | — |
| 2019-06-27 | $13.39 | $23.93 | 4,100 | — | — |
| 2019-06-26 | $13.42 | $23.98 | 7,600 | — | — |
| 2019-06-25 | $13.45 | $24.03 | 12,200 | — | — |
| 2019-06-24 | $13.25 | $23.68 | 6,100 | — | — |
| 2019-06-21 | $13.00 | $23.23 | 18,200 | — | — |
| 2019-06-20 | $13.01 | $23.25 | 6,000 | — | — |
| 2019-06-19 | $12.96 | $23.16 | 3,800 | — | — |
| 2019-06-18 | $12.89 | $23.03 | 21,800 | — | — |
| 2019-06-17 | $12.97 | $23.18 | 21,800 | — | — |
| 2019-06-14 | $12.76 | $22.80 | 7,100 | — | — |
| 2019-06-13 | $12.81 | $22.89 | 10,500 | — | — |
| 2019-06-12 | $12.88 | $23.02 | 11,200 | — | — |
| 2019-06-11 | $13.13 | $23.46 | 16,400 | — | — |
| 2019-06-10 | $12.97 | $23.18 | 4,200 | — | — |
| 2019-06-07 | $13.00 | $23.23 | 18,700 | — | — |
| 2019-06-06 | $12.74 | $22.77 | 7,500 | — | — |
| 2019-06-05 | $12.71 | $22.71 | 15,400 | — | — |
| 2019-06-04 | $12.83 | $22.46 | 19,300 | — | — |
| 2019-06-03 | $12.61 | $22.08 | 11,300 | — | — |
| 2019-05-31 | $12.76 | $22.34 | 11,000 | — | — |
| 2019-05-30 | $12.73 | $22.29 | 14,200 | — | — |
| 2019-05-29 | $12.70 | $22.23 | 11,800 | — | — |
| 2019-05-28 | $12.70 | $22.23 | 11,300 | — | — |
| 2019-05-24 | $12.81 | $22.43 | 7,300 | — | — |
| 2019-05-23 | $12.83 | $22.46 | 5,000 | — | — |
| 2019-05-22 | $13.07 | $22.88 | 11,100 | — | — |
| 2019-05-21 | $12.75 | $22.32 | 11,000 | — | — |
| 2019-05-20 | $12.36 | $21.64 | 15,400 | — | — |
| 2019-05-17 | $12.70 | $22.23 | 32,600 | — | — |
| 2019-05-16 | $12.85 | $22.50 | 10,000 | — | — |
| 2019-05-15 | $12.92 | $22.62 | 10,400 | — | — |
| 2019-05-14 | $12.52 | $21.92 | 13,500 | — | — |
| 2019-05-13 | $12.64 | $22.13 | 10,300 | — | — |
| 2019-05-10 | $13.04 | $22.83 | 13,700 | — | — |
| 2019-05-09 | $12.99 | $22.74 | 5,900 | — | — |
| 2019-05-08 | $13.07 | $22.88 | 9,400 | — | — |
| 2019-05-07 | $13.17 | $23.06 | 6,000 | — | — |
| 2019-05-06 | $13.40 | $23.46 | 7,500 | — | — |
| 2019-05-03 | $13.69 | $23.97 | 7,200 | — | — |
| 2019-05-02 | $13.61 | $23.83 | 3,200 | — | — |
| 2019-05-01 | $13.73 | $24.04 | 3,000 | — | — |
| 2019-04-30 | $13.69 | $23.97 | 13,800 | — | — |
| 2019-04-29 | $13.70 | $23.99 | 3,400 | — | — |
| 2019-04-26 | $13.65 | $23.90 | 7,500 | — | — |
| 2019-04-25 | $13.58 | $23.78 | 3,900 | — | — |
| 2019-04-24 | $13.53 | $23.69 | 7,400 | — | — |
| 2019-04-23 | $13.66 | $23.92 | 7,600 | — | — |
| 2019-04-22 | $13.62 | $23.85 | 2,100 | — | — |
| 2019-04-18 | $13.67 | $23.93 | 17,600 | — | — |
| 2019-04-17 | $13.71 | $24.00 | 2,800 | — | — |
| 2019-04-16 | $13.55 | $23.72 | 4,500 | — | — |
| 2019-04-15 | $13.44 | $23.53 | 5,700 | — | — |
| 2019-04-12 | $13.29 | $23.27 | 4,200 | — | — |
| 2019-04-11 | $13.26 | $23.22 | 8,600 | — | — |
| 2019-04-10 | $13.38 | $23.43 | 5,200 | — | — |
| 2019-04-09 | $13.32 | $23.32 | 15,000 | — | — |
| 2019-04-08 | $13.27 | $23.23 | 16,500 | — | — |
| 2019-04-05 | $13.00 | $22.76 | 7,400 | — | — |
| 2019-04-04 | $12.77 | $22.36 | 8,700 | — | — |
| 2019-04-03 | $12.92 | $22.62 | 6,800 | — | — |
| 2019-04-02 | $12.98 | $22.72 | 22,200 | — | — |
| 2019-04-01 | $13.05 | $22.85 | 27,900 | — | — |
| 2019-03-29 | $12.87 | $22.53 | 43,200 | — | — |
| 2019-03-28 | $12.77 | $22.36 | 10,600 | — | — |
| 2019-03-27 | $12.82 | $22.44 | 19,900 | — | — |
| 2019-03-26 | $13.09 | $22.92 | 18,700 | — | — |
| 2019-03-25 | $12.79 | $22.39 | 9,100 | — | — |
| 2019-03-22 | $12.66 | $22.16 | 8,900 | — | — |
| 2019-03-21 | $12.68 | $22.20 | 14,000 | — | — |
| 2019-03-20 | $12.53 | $21.94 | 7,500 | — | — |
| 2019-03-19 | $12.68 | $22.20 | 7,800 | — | — |
| 2019-03-18 | $12.80 | $22.41 | 13,000 | — | — |
| 2019-03-15 | $12.93 | $22.64 | 8,500 | — | — |
| 2019-03-14 | $12.84 | $22.48 | 14,300 | — | — |
| 2019-03-13 | $12.84 | $22.48 | 40,400 | — | — |
| 2019-03-12 | $13.00 | $22.76 | 16,000 | — | — |
| 2019-03-11 | $13.10 | $22.94 | 9,500 | — | — |
| 2019-03-08 | $13.08 | $22.90 | 7,100 | — | — |
| 2019-03-07 | $13.08 | $22.90 | 13,200 | — | — |
| 2019-03-06 | $13.11 | $22.95 | 12,300 | — | — |
| 2019-03-05 | $13.12 | $22.97 | 5,800 | — | — |
| 2019-03-04 | $12.99 | $22.74 | 19,100 | — | — |
| 2019-03-01 | $12.76 | $22.34 | 18,100 | — | — |
| 2019-02-28 | $12.55 | $21.97 | 27,300 | — | — |
| 2019-02-27 | $12.92 | $22.62 | 11,300 | — | — |
| 2019-02-26 | $13.24 | $23.18 | 12,400 | — | — |
| 2019-02-25 | $13.02 | $22.79 | 15,400 | — | — |
| 2019-02-22 | $12.94 | $22.65 | 7,300 | — | — |
| 2019-02-21 | $12.71 | $22.25 | 3,600 | — | — |
| 2019-02-20 | $12.82 | $22.44 | 22,400 | — | — |
| 2019-02-19 | $12.77 | $22.36 | 14,000 | — | — |
| 2019-02-15 | $12.60 | $22.06 | 20,000 | — | — |
| 2019-02-14 | $12.27 | $21.48 | 14,500 | — | — |
| 2019-02-13 | $12.39 | $21.69 | 17,000 | — | — |
| 2019-02-12 | $12.22 | $21.39 | 21,700 | — | — |
| 2019-02-11 | $11.91 | $20.85 | 22,800 | — | — |
| 2019-02-08 | $11.68 | $20.45 | 19,900 | — | — |
| 2019-02-07 | $11.94 | $20.90 | 73,200 | — | — |
| 2019-02-06 | $11.72 | $20.52 | 22,800 | — | — |
| 2019-02-05 | $11.65 | $20.40 | 30,600 | — | — |
| 2019-02-04 | $11.10 | $19.43 | 16,700 | — | — |
| 2019-02-01 | $10.98 | $19.22 | 31,100 | — | — |
| 2019-01-31 | $11.24 | $19.68 | 45,500 | — | — |
| 2019-01-30 | $10.93 | $19.14 | 14,900 | — | — |
| 2019-01-29 | $10.87 | $19.03 | 31,100 | — | — |
| 2019-01-28 | $10.82 | $18.94 | 57,800 | — | — |
| 2019-01-25 | $10.87 | $19.03 | 17,400 | — | — |
| 2019-01-24 | $10.73 | $18.79 | 30,800 | — | — |
| 2019-01-23 | $10.82 | $18.94 | 27,800 | — | — |
| 2019-01-22 | $10.83 | $18.96 | 24,900 | — | — |
| 2019-01-18 | $10.99 | $19.24 | 21,200 | — | — |
| 2019-01-17 | $10.90 | $19.08 | 21,000 | — | — |
| 2019-01-16 | $10.82 | $18.94 | 48,100 | — | — |
| 2019-01-15 | $10.82 | $18.94 | 44,700 | — | — |
| 2019-01-14 | $11.05 | $19.35 | 73,400 | — | — |
| 2019-01-11 | $11.19 | $19.59 | 23,400 | — | — |
| 2019-01-10 | $11.21 | $19.63 | 47,900 | — | — |
| 2019-01-09 | $11.10 | $19.43 | 37,000 | — | — |
| 2019-01-08 | $11.18 | $19.57 | 227,200 | — | — |
| 2019-01-07 | $11.02 | $19.29 | 40,200 | — | — |
| 2019-01-04 | $10.92 | $19.12 | 33,900 | — | — |
| 2019-01-03 | $10.70 | $18.73 | 50,100 | — | — |
| 2019-01-02 | $10.72 | $18.77 | 107,400 | — | — |