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
- 2014-11-11 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 | $16.14 | $16.14 | 519,300 | — | — |
| 2019-12-30 | $16.11 | $16.11 | 105,800 | — | — |
| 2019-12-27 | $16.28 | $16.28 | 72,300 | — | — |
| 2019-12-26 | $16.27 | $16.27 | 182,400 | — | — |
| 2019-12-24 | $16.12 | $16.12 | 55,200 | — | — |
| 2019-12-23 | $16.38 | $16.38 | 93,100 | — | — |
| 2019-12-20 | $16.21 | $16.21 | 296,200 | — | — |
| 2019-12-19 | $16.83 | $16.83 | 155,300 | — | — |
| 2019-12-18 | $17.29 | $17.29 | 74,700 | — | — |
| 2019-12-17 | $17.56 | $17.56 | 92,600 | — | — |
| 2019-12-16 | $17.38 | $17.38 | 124,500 | — | — |
| 2019-12-13 | $17.35 | $17.35 | 129,400 | — | — |
| 2019-12-12 | $17.19 | $17.19 | 134,700 | — | — |
| 2019-12-11 | $17.50 | $17.50 | 155,200 | — | — |
| 2019-12-10 | $17.54 | $17.54 | 88,300 | — | — |
| 2019-12-09 | $17.53 | $17.53 | 243,400 | — | — |
| 2019-12-06 | $17.26 | $17.26 | 296,100 | — | — |
| 2019-12-05 | $18.24 | $18.24 | 145,600 | — | — |
| 2019-12-04 | $18.31 | $18.31 | 103,900 | — | — |
| 2019-12-03 | $18.56 | $18.56 | 77,000 | — | — |
| 2019-12-02 | $18.68 | $18.68 | 72,400 | — | — |
| 2019-11-29 | $19.15 | $19.15 | 24,800 | — | — |
| 2019-11-27 | $19.24 | $19.24 | 45,700 | — | — |
| 2019-11-26 | $19.22 | $19.22 | 83,800 | — | — |
| 2019-11-25 | $19.08 | $19.08 | 110,100 | — | — |
| 2019-11-22 | $18.54 | $18.54 | 83,700 | — | — |
| 2019-11-21 | $18.23 | $18.23 | 129,900 | — | — |
| 2019-11-20 | $18.15 | $18.15 | 117,100 | — | — |
| 2019-11-19 | $18.00 | $18.00 | 69,800 | — | — |
| 2019-11-18 | $17.97 | $17.97 | 88,000 | — | — |
| 2019-11-15 | $17.85 | $17.85 | 84,700 | — | — |
| 2019-11-14 | $18.29 | $18.29 | 70,200 | — | — |
| 2019-11-13 | $17.77 | $17.77 | 297,900 | — | — |
| 2019-11-12 | $17.83 | $17.83 | 258,200 | — | — |
| 2019-11-11 | $18.28 | $18.28 | 175,900 | — | — |
| 2019-11-08 | $19.15 | $19.15 | 459,800 | — | — |
| 2019-11-07 | $19.81 | $19.81 | 128,400 | — | — |
| 2019-11-06 | $19.87 | $19.87 | 56,000 | — | — |
| 2019-11-05 | $19.91 | $19.91 | 77,600 | — | — |
| 2019-11-04 | $20.04 | $20.04 | 88,000 | — | — |
| 2019-11-01 | $19.76 | $19.76 | 86,600 | — | — |
| 2019-10-31 | $19.07 | $19.07 | 147,500 | — | — |
| 2019-10-30 | $19.46 | $19.46 | 115,400 | — | — |
| 2019-10-29 | $19.00 | $19.00 | 293,100 | — | — |
| 2019-10-28 | $20.50 | $20.50 | 106,900 | — | — |
| 2019-10-25 | $20.20 | $20.20 | 56,100 | — | — |
| 2019-10-24 | $20.05 | $20.05 | 84,800 | — | — |
| 2019-10-23 | $20.09 | $20.09 | 122,200 | — | — |
| 2019-10-22 | $19.64 | $19.64 | 169,700 | — | — |
| 2019-10-21 | $19.21 | $19.21 | 159,900 | — | — |
| 2019-10-18 | $18.38 | $18.38 | 97,200 | — | — |
| 2019-10-17 | $18.21 | $18.21 | 227,300 | — | — |
| 2019-10-16 | $17.73 | $17.73 | 113,300 | — | — |
| 2019-10-15 | $17.91 | $17.91 | 87,600 | — | — |
| 2019-10-14 | $17.57 | $17.57 | 137,300 | — | — |
| 2019-10-11 | $17.82 | $17.82 | 86,600 | — | — |
| 2019-10-10 | $17.56 | $17.56 | 92,700 | — | — |
| 2019-10-09 | $17.86 | $17.86 | 90,600 | — | — |
| 2019-10-08 | $18.27 | $18.27 | 135,700 | — | — |
| 2019-10-07 | $18.28 | $18.28 | 166,700 | — | — |
| 2019-10-04 | $17.99 | $17.99 | 119,500 | — | — |
| 2019-10-03 | $17.05 | $17.05 | 66,800 | — | — |
| 2019-10-02 | $17.27 | $17.27 | 113,500 | — | — |
| 2019-10-01 | $17.37 | $17.37 | 122,900 | — | — |
| 2019-09-30 | $18.61 | $18.61 | 318,100 | — | — |
| 2019-09-27 | $19.00 | $19.00 | 108,300 | — | — |
| 2019-09-26 | $19.06 | $19.06 | 111,000 | — | — |
| 2019-09-25 | $19.39 | $19.39 | 105,800 | — | — |
| 2019-09-24 | $18.97 | $18.97 | 120,900 | — | — |
| 2019-09-23 | $19.21 | $19.21 | 105,100 | — | — |
| 2019-09-20 | $18.91 | $18.91 | 171,500 | — | — |
| 2019-09-19 | $19.43 | $19.43 | 222,800 | — | — |
| 2019-09-18 | $19.26 | $19.26 | 78,700 | — | — |
| 2019-09-17 | $19.22 | $19.22 | 134,000 | — | — |
| 2019-09-16 | $18.76 | $18.76 | 180,500 | — | — |
| 2019-09-13 | $18.65 | $18.65 | 217,600 | — | — |
| 2019-09-12 | $18.18 | $18.18 | 129,800 | — | — |
| 2019-09-11 | $17.91 | $17.91 | 75,100 | — | — |
| 2019-09-10 | $17.23 | $17.23 | 51,300 | — | — |
| 2019-09-09 | $16.85 | $16.85 | 134,700 | — | — |
| 2019-09-06 | $17.12 | $17.12 | 107,200 | — | — |
| 2019-09-05 | $17.30 | $17.30 | 124,700 | — | — |
| 2019-09-04 | $17.02 | $17.02 | 61,600 | — | — |
| 2019-09-03 | $17.12 | $17.12 | 98,400 | — | — |
| 2019-08-30 | $16.78 | $16.78 | 77,300 | — | — |
| 2019-08-29 | $17.12 | $17.12 | 75,800 | — | — |
| 2019-08-28 | $16.90 | $16.90 | 86,800 | — | — |
| 2019-08-27 | $16.75 | $16.75 | 88,700 | — | — |
| 2019-08-26 | $17.20 | $17.20 | 180,600 | — | — |
| 2019-08-23 | $16.77 | $16.77 | 205,100 | — | — |
| 2019-08-22 | $17.70 | $17.70 | 112,300 | — | — |
| 2019-08-21 | $17.48 | $17.48 | 97,800 | — | — |
| 2019-08-20 | $17.15 | $17.15 | 107,500 | — | — |
| 2019-08-19 | $17.59 | $17.59 | 105,000 | — | — |
| 2019-08-16 | $17.30 | $17.30 | 129,200 | — | — |
| 2019-08-15 | $17.30 | $17.30 | 310,900 | — | — |
| 2019-08-14 | $17.52 | $17.52 | 198,500 | — | — |
| 2019-08-13 | $18.26 | $18.26 | 112,100 | — | — |
| 2019-08-12 | $17.76 | $17.76 | 158,600 | — | — |
| 2019-08-09 | $18.25 | $18.25 | 292,200 | — | — |
| 2019-08-08 | $19.55 | $19.55 | 241,200 | — | — |
| 2019-08-07 | $18.26 | $18.26 | 143,300 | — | — |
| 2019-08-06 | $17.96 | $17.96 | 128,600 | — | — |
| 2019-08-05 | $18.14 | $18.14 | 192,900 | — | — |
| 2019-08-02 | $18.75 | $18.75 | 143,600 | — | — |
| 2019-08-01 | $18.72 | $18.72 | 251,800 | — | — |
| 2019-07-31 | $18.48 | $18.48 | 156,300 | — | — |
| 2019-07-30 | $18.68 | $18.68 | 128,000 | — | — |
| 2019-07-29 | $18.96 | $18.96 | 438,700 | — | — |
| 2019-07-26 | $20.42 | $20.42 | 245,000 | — | — |
| 2019-07-25 | $20.56 | $20.56 | 219,900 | — | — |
| 2019-07-24 | $20.99 | $20.99 | 159,200 | — | — |
| 2019-07-23 | $20.71 | $20.71 | 258,100 | — | — |
| 2019-07-22 | $20.68 | $20.68 | 689,900 | — | — |
| 2019-07-19 | $19.44 | $19.44 | 92,300 | — | — |
| 2019-07-18 | $19.40 | $19.40 | 172,900 | — | — |
| 2019-07-17 | $19.21 | $19.21 | 164,600 | — | — |
| 2019-07-16 | $19.27 | $19.27 | 99,600 | — | — |
| 2019-07-15 | $19.19 | $19.19 | 72,600 | — | — |
| 2019-07-12 | $19.41 | $19.41 | 260,400 | — | — |
| 2019-07-11 | $19.77 | $19.77 | 220,300 | — | — |
| 2019-07-10 | $18.95 | $18.95 | 160,500 | — | — |
| 2019-07-09 | $18.95 | $18.95 | 130,200 | — | — |
| 2019-07-08 | $19.34 | $19.34 | 105,600 | — | — |
| 2019-07-05 | $19.17 | $19.17 | 496,300 | — | — |
| 2019-07-03 | $19.04 | $19.04 | 75,700 | — | — |
| 2019-07-02 | $18.96 | $18.96 | 229,200 | — | — |
| 2019-07-01 | $18.88 | $18.88 | 481,700 | — | — |
| 2019-06-28 | $18.20 | $18.20 | 1,829,300 | — | — |
| 2019-06-27 | $17.89 | $17.89 | 145,300 | — | — |
| 2019-06-26 | $17.50 | $17.50 | 117,100 | — | — |
| 2019-06-25 | $17.44 | $17.44 | 114,800 | — | — |
| 2019-06-24 | $17.48 | $17.48 | 131,600 | — | — |
| 2019-06-21 | $17.35 | $17.35 | 93,000 | — | — |
| 2019-06-20 | $17.89 | $17.89 | 309,100 | — | — |
| 2019-06-19 | $16.91 | $16.91 | 301,300 | — | — |
| 2019-06-18 | $16.33 | $16.33 | 162,000 | — | — |
| 2019-06-17 | $16.37 | $16.37 | 182,100 | — | — |
| 2019-06-14 | $15.94 | $15.94 | 100,200 | — | — |
| 2019-06-13 | $16.18 | $16.18 | 132,000 | — | — |
| 2019-06-12 | $16.19 | $16.19 | 125,700 | — | — |
| 2019-06-11 | $16.17 | $16.17 | 159,700 | — | — |
| 2019-06-10 | $16.68 | $16.68 | 314,500 | — | — |
| 2019-06-07 | $16.38 | $16.38 | 138,900 | — | — |
| 2019-06-06 | $16.16 | $16.16 | 240,700 | — | — |
| 2019-06-05 | $15.84 | $15.84 | 188,000 | — | — |
| 2019-06-04 | $15.90 | $15.90 | 149,900 | — | — |
| 2019-06-03 | $15.49 | $15.49 | 224,100 | — | — |
| 2019-05-31 | $16.00 | $16.00 | 142,300 | — | — |
| 2019-05-30 | $16.07 | $16.07 | 193,800 | — | — |
| 2019-05-29 | $15.75 | $15.75 | 186,900 | — | — |
| 2019-05-28 | $15.97 | $15.97 | 156,400 | — | — |
| 2019-05-24 | $16.44 | $16.44 | 281,500 | — | — |
| 2019-05-23 | $16.04 | $16.04 | 872,700 | — | — |
| 2019-05-22 | $17.46 | $17.46 | 661,800 | — | — |
| 2019-05-21 | $17.46 | $17.46 | 178,600 | — | — |
| 2019-05-20 | $17.25 | $17.25 | 372,300 | — | — |
| 2019-05-17 | $18.47 | $18.47 | 216,800 | — | — |
| 2019-05-16 | $19.43 | $19.43 | 222,700 | — | — |
| 2019-05-15 | $18.50 | $18.50 | 200,600 | — | — |
| 2019-05-14 | $18.43 | $18.43 | 240,800 | — | — |
| 2019-05-13 | $18.93 | $18.93 | 205,600 | — | — |
| 2019-05-10 | $19.19 | $19.19 | 701,800 | — | — |
| 2019-05-09 | $17.40 | $17.40 | 91,800 | — | — |
| 2019-05-08 | $17.65 | $17.65 | 71,600 | — | — |
| 2019-05-07 | $17.09 | $17.09 | 78,400 | — | — |
| 2019-05-06 | $17.54 | $17.54 | 69,800 | — | — |
| 2019-05-03 | $17.56 | $17.56 | 117,500 | — | — |
| 2019-05-02 | $17.65 | $17.65 | 43,000 | — | — |
| 2019-05-01 | $17.79 | $17.79 | 67,200 | — | — |
| 2019-04-30 | $17.66 | $17.66 | 85,900 | — | — |
| 2019-04-29 | $17.68 | $17.68 | 104,500 | — | — |
| 2019-04-26 | $17.15 | $17.15 | 174,700 | — | — |
| 2019-04-25 | $17.20 | $17.20 | 113,500 | — | — |
| 2019-04-24 | $17.43 | $17.43 | 130,800 | — | — |
| 2019-04-23 | $17.62 | $17.62 | 117,900 | — | — |
| 2019-04-22 | $17.83 | $17.83 | 251,400 | — | — |
| 2019-04-18 | $16.82 | $16.82 | 47,300 | — | — |
| 2019-04-17 | $16.24 | $16.24 | 95,100 | — | — |
| 2019-04-16 | $17.09 | $17.09 | 53,500 | — | — |
| 2019-04-15 | $16.98 | $16.98 | 60,000 | — | — |
| 2019-04-12 | $16.63 | $16.63 | 174,800 | — | — |
| 2019-04-11 | $16.63 | $16.63 | 52,400 | — | — |
| 2019-04-10 | $16.75 | $16.75 | 41,700 | — | — |
| 2019-04-09 | $16.82 | $16.82 | 44,600 | — | — |
| 2019-04-08 | $17.05 | $17.05 | 105,800 | — | — |
| 2019-04-05 | $17.02 | $17.02 | 208,500 | — | — |
| 2019-04-04 | $16.37 | $16.37 | 80,100 | — | — |
| 2019-04-03 | $16.33 | $16.33 | 213,600 | — | — |
| 2019-04-02 | $15.68 | $15.68 | 79,300 | — | — |
| 2019-04-01 | $15.42 | $15.42 | 159,900 | — | — |
| 2019-03-29 | $15.75 | $15.75 | 283,400 | — | — |
| 2019-03-28 | $14.15 | $14.15 | 95,500 | — | — |
| 2019-03-27 | $14.16 | $14.16 | 91,200 | — | — |
| 2019-03-26 | $15.15 | $15.15 | 92,100 | — | — |
| 2019-03-25 | $15.03 | $15.03 | 42,800 | — | — |
| 2019-03-22 | $14.84 | $14.84 | 204,000 | — | — |
| 2019-03-21 | $15.33 | $15.33 | 303,900 | — | — |
| 2019-03-20 | $14.45 | $14.45 | 103,000 | — | — |
| 2019-03-19 | $13.86 | $13.86 | 123,000 | — | — |
| 2019-03-18 | $14.22 | $14.22 | 124,300 | — | — |
| 2019-03-15 | $14.44 | $14.44 | 150,100 | — | — |
| 2019-03-14 | $14.04 | $14.04 | 113,900 | — | — |
| 2019-03-13 | $14.00 | $14.00 | 156,000 | — | — |
| 2019-03-12 | $14.52 | $14.52 | 327,900 | — | — |
| 2019-03-11 | $14.90 | $14.90 | 354,600 | — | — |
| 2019-03-08 | $13.45 | $13.45 | 388,500 | — | — |
| 2019-03-07 | $12.02 | $12.02 | 82,600 | — | — |
| 2019-03-06 | $11.95 | $11.95 | 43,100 | — | — |
| 2019-03-05 | $12.02 | $12.02 | 56,000 | — | — |
| 2019-03-04 | $12.19 | $12.19 | 160,300 | — | — |
| 2019-03-01 | $11.98 | $11.98 | 348,900 | — | — |
| 2019-02-28 | $10.96 | $10.96 | 49,200 | — | — |
| 2019-02-27 | $11.09 | $11.09 | 314,300 | — | — |
| 2019-02-26 | $10.81 | $10.81 | 59,500 | — | — |
| 2019-02-25 | $10.98 | $10.98 | 45,400 | — | — |
| 2019-02-22 | $10.93 | $10.93 | 60,800 | — | — |
| 2019-02-21 | $11.02 | $11.02 | 96,500 | — | — |
| 2019-02-20 | $10.82 | $10.82 | 530,000 | — | — |
| 2019-02-19 | $9.64 | $9.64 | 162,000 | — | — |
| 2019-02-15 | $9.17 | $9.17 | 51,600 | — | — |
| 2019-02-14 | $9.15 | $9.15 | 27,600 | — | — |
| 2019-02-13 | $9.04 | $9.04 | 90,600 | — | — |
| 2019-02-12 | $8.79 | $8.79 | 19,100 | — | — |
| 2019-02-11 | $8.62 | $8.62 | 39,800 | — | — |
| 2019-02-08 | $8.67 | $8.67 | 28,300 | — | — |
| 2019-02-07 | $8.70 | $8.70 | 25,500 | — | — |
| 2019-02-06 | $8.47 | $8.47 | 11,400 | — | — |
| 2019-02-05 | $8.74 | $8.74 | 61,300 | — | — |
| 2019-02-04 | $8.60 | $8.60 | 11,300 | — | — |
| 2019-02-01 | $8.36 | $8.36 | 17,500 | — | — |
| 2019-01-31 | $8.19 | $8.19 | 13,100 | — | — |
| 2019-01-30 | $8.16 | $8.16 | 15,600 | — | — |
| 2019-01-29 | $8.12 | $8.12 | 7,500 | — | — |
| 2019-01-28 | $8.24 | $8.24 | 9,600 | — | — |
| 2019-01-25 | $8.18 | $8.18 | 25,800 | — | — |
| 2019-01-24 | $8.06 | $8.06 | 17,100 | — | — |
| 2019-01-23 | $8.08 | $8.08 | 7,600 | — | — |
| 2019-01-22 | $8.12 | $8.12 | 11,700 | — | — |
| 2019-01-18 | $8.10 | $8.10 | 29,500 | — | — |
| 2019-01-17 | $8.10 | $8.10 | 41,200 | — | — |
| 2019-01-16 | $7.93 | $7.93 | 45,200 | — | — |
| 2019-01-15 | $8.09 | $8.09 | 3,600 | — | — |
| 2019-01-14 | $8.06 | $8.06 | 5,300 | — | — |
| 2019-01-11 | $8.07 | $8.07 | 5,500 | — | — |
| 2019-01-10 | $8.21 | $8.21 | 37,300 | — | — |
| 2019-01-09 | $8.16 | $8.16 | 18,300 | — | — |
| 2019-01-08 | $8.13 | $8.13 | 87,300 | — | — |
| 2019-01-07 | $8.00 | $8.00 | 7,400 | — | — |
| 2019-01-04 | $7.88 | $7.88 | 38,300 | — | — |
| 2019-01-03 | $8.22 | $8.22 | 11,800 | — | — |
| 2019-01-02 | $8.33 | $8.33 | 16,900 | — | — |