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
- 2014-03-20 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 | $16.80 | $16.80 | 355,200 | — | — |
| 2019-12-30 | $16.93 | $16.93 | 283,700 | — | — |
| 2019-12-27 | $17.55 | $17.55 | 299,600 | — | — |
| 2019-12-26 | $18.30 | $18.30 | 241,700 | — | — |
| 2019-12-24 | $17.58 | $17.58 | 104,300 | — | — |
| 2019-12-23 | $17.81 | $17.81 | 313,400 | — | — |
| 2019-12-20 | $18.29 | $18.29 | 430,000 | — | — |
| 2019-12-19 | $17.96 | $17.96 | 635,200 | — | — |
| 2019-12-18 | $17.30 | $17.30 | 395,900 | — | — |
| 2019-12-17 | $16.63 | $16.63 | 560,600 | — | — |
| 2019-12-16 | $16.66 | $16.66 | 328,500 | — | — |
| 2019-12-13 | $16.69 | $16.69 | 285,900 | — | — |
| 2019-12-12 | $16.97 | $16.97 | 479,600 | — | — |
| 2019-12-11 | $16.89 | $16.89 | 440,800 | — | — |
| 2019-12-10 | $16.01 | $16.01 | 265,200 | — | — |
| 2019-12-09 | $15.97 | $15.97 | 431,300 | — | — |
| 2019-12-06 | $15.05 | $15.05 | 367,800 | — | — |
| 2019-12-05 | $14.41 | $14.41 | 317,000 | — | — |
| 2019-12-04 | $14.51 | $14.51 | 921,700 | — | — |
| 2019-12-03 | $14.24 | $14.24 | 2,127,900 | — | — |
| 2019-12-02 | $11.77 | $11.77 | 339,700 | — | — |
| 2019-11-29 | $11.78 | $11.78 | 64,400 | — | — |
| 2019-11-27 | $11.92 | $11.92 | 152,400 | — | — |
| 2019-11-26 | $11.69 | $11.69 | 199,500 | — | — |
| 2019-11-25 | $11.44 | $11.44 | 125,500 | — | — |
| 2019-11-22 | $11.06 | $11.06 | 101,900 | — | — |
| 2019-11-21 | $10.72 | $10.72 | 146,000 | — | — |
| 2019-11-20 | $10.87 | $10.87 | 192,900 | — | — |
| 2019-11-19 | $11.18 | $11.18 | 171,600 | — | — |
| 2019-11-18 | $11.23 | $11.23 | 83,000 | — | — |
| 2019-11-15 | $11.33 | $11.33 | 184,000 | — | — |
| 2019-11-14 | $10.75 | $10.75 | 153,900 | — | — |
| 2019-11-13 | $10.84 | $10.84 | 268,500 | — | — |
| 2019-11-12 | $11.29 | $11.29 | 274,100 | — | — |
| 2019-11-11 | $11.16 | $11.16 | 197,000 | — | — |
| 2019-11-08 | $10.88 | $10.88 | 154,100 | — | — |
| 2019-11-07 | $10.96 | $10.96 | 123,100 | — | — |
| 2019-11-06 | $11.07 | $11.07 | 150,900 | — | — |
| 2019-11-05 | $11.29 | $11.29 | 153,200 | — | — |
| 2019-11-04 | $11.35 | $11.35 | 182,700 | — | — |
| 2019-11-01 | $11.66 | $11.66 | 121,600 | — | — |
| 2019-10-31 | $12.07 | $12.07 | 225,200 | — | — |
| 2019-10-30 | $12.11 | $12.11 | 163,800 | — | — |
| 2019-10-29 | $12.12 | $12.12 | 151,200 | — | — |
| 2019-10-28 | $12.30 | $12.30 | 142,300 | — | — |
| 2019-10-25 | $12.06 | $12.06 | 154,100 | — | — |
| 2019-10-24 | $11.59 | $11.59 | 148,700 | — | — |
| 2019-10-23 | $12.26 | $12.26 | 208,200 | — | — |
| 2019-10-22 | $12.11 | $12.11 | 167,900 | — | — |
| 2019-10-21 | $11.91 | $11.91 | 121,200 | — | — |
| 2019-10-18 | $11.63 | $11.63 | 156,200 | — | — |
| 2019-10-17 | $11.48 | $11.48 | 245,200 | — | — |
| 2019-10-16 | $11.09 | $11.09 | 199,100 | — | — |
| 2019-10-15 | $10.67 | $10.67 | 246,300 | — | — |
| 2019-10-14 | $10.43 | $10.43 | 266,100 | — | — |
| 2019-10-11 | $11.48 | $11.48 | 630,000 | — | — |
| 2019-10-10 | $11.52 | $11.52 | 436,900 | — | — |
| 2019-10-09 | $11.61 | $11.61 | 196,100 | — | — |
| 2019-10-08 | $11.68 | $11.68 | 127,700 | — | — |
| 2019-10-07 | $11.87 | $11.87 | 138,600 | — | — |
| 2019-10-04 | $11.84 | $11.84 | 199,600 | — | — |
| 2019-10-03 | $11.50 | $11.50 | 174,100 | — | — |
| 2019-10-02 | $11.59 | $11.59 | 388,200 | — | — |
| 2019-10-01 | $11.69 | $11.69 | 206,300 | — | — |
| 2019-09-30 | $11.35 | $11.35 | 310,500 | — | — |
| 2019-09-27 | $11.41 | $11.41 | 131,000 | — | — |
| 2019-09-26 | $11.42 | $11.42 | 341,600 | — | — |
| 2019-09-25 | $11.61 | $11.61 | 191,200 | — | — |
| 2019-09-24 | $11.19 | $11.19 | 429,400 | — | — |
| 2019-09-23 | $11.99 | $11.99 | 172,500 | — | — |
| 2019-09-20 | $12.09 | $12.09 | 524,800 | — | — |
| 2019-09-19 | $12.37 | $12.37 | 414,400 | — | — |
| 2019-09-18 | $13.18 | $13.18 | 303,300 | — | — |
| 2019-09-17 | $13.47 | $13.47 | 410,700 | — | — |
| 2019-09-16 | $14.16 | $14.16 | 322,900 | — | — |
| 2019-09-13 | $14.08 | $14.08 | 277,300 | — | — |
| 2019-09-12 | $13.66 | $13.66 | 379,600 | — | — |
| 2019-09-11 | $13.66 | $13.66 | 547,200 | — | — |
| 2019-09-10 | $12.33 | $12.33 | 416,800 | — | — |
| 2019-09-09 | $11.59 | $11.59 | 728,400 | — | — |
| 2019-09-06 | $11.28 | $11.28 | 1,600,300 | — | — |
| 2019-09-05 | $10.61 | $10.61 | 2,053,400 | — | — |
| 2019-09-04 | $7.85 | $7.85 | 833,000 | — | — |
| 2019-09-03 | $7.24 | $7.24 | 656,300 | — | — |
| 2019-08-30 | $7.75 | $7.75 | 353,200 | — | — |
| 2019-08-29 | $7.93 | $7.93 | 327,400 | — | — |
| 2019-08-28 | $7.63 | $7.63 | 484,700 | — | — |
| 2019-08-27 | $7.48 | $7.48 | 262,000 | — | — |
| 2019-08-26 | $7.75 | $7.75 | 194,100 | — | — |
| 2019-08-23 | $7.84 | $7.84 | 173,500 | — | — |
| 2019-08-22 | $8.42 | $8.42 | 270,500 | — | — |
| 2019-08-21 | $8.02 | $8.02 | 354,600 | — | — |
| 2019-08-20 | $8.23 | $8.23 | 199,900 | — | — |
| 2019-08-19 | $8.81 | $8.81 | 161,800 | — | — |
| 2019-08-16 | $9.10 | $9.10 | 299,300 | — | — |
| 2019-08-15 | $8.81 | $8.81 | 181,600 | — | — |
| 2019-08-14 | $9.11 | $9.11 | 96,100 | — | — |
| 2019-08-13 | $9.57 | $9.57 | 121,900 | — | — |
| 2019-08-12 | $9.39 | $9.39 | 97,900 | — | — |
| 2019-08-09 | $9.64 | $9.64 | 82,100 | — | — |
| 2019-08-08 | $9.98 | $9.98 | 103,100 | — | — |
| 2019-08-07 | $9.81 | $9.81 | 114,800 | — | — |
| 2019-08-06 | $9.80 | $9.80 | 155,600 | — | — |
| 2019-08-05 | $9.66 | $9.66 | 144,100 | — | — |
| 2019-08-02 | $10.10 | $10.10 | 234,000 | — | — |
| 2019-08-01 | $10.46 | $10.46 | 182,700 | — | — |
| 2019-07-31 | $10.90 | $10.90 | 168,300 | — | — |
| 2019-07-30 | $10.96 | $10.96 | 101,300 | — | — |
| 2019-07-29 | $11.05 | $11.05 | 74,100 | — | — |
| 2019-07-26 | $11.05 | $11.05 | 91,400 | — | — |
| 2019-07-25 | $10.92 | $10.92 | 77,300 | — | — |
| 2019-07-24 | $10.99 | $10.99 | 97,100 | — | — |
| 2019-07-23 | $10.77 | $10.77 | 103,800 | — | — |
| 2019-07-22 | $10.70 | $10.70 | 125,400 | — | — |
| 2019-07-19 | $10.83 | $10.83 | 105,700 | — | — |
| 2019-07-18 | $10.53 | $10.53 | 73,700 | — | — |
| 2019-07-17 | $10.54 | $10.54 | 255,900 | — | — |
| 2019-07-16 | $10.75 | $10.75 | 90,400 | — | — |
| 2019-07-15 | $10.72 | $10.72 | 140,100 | — | — |
| 2019-07-12 | $10.97 | $10.97 | 150,200 | — | — |
| 2019-07-11 | $10.91 | $10.91 | 104,700 | — | — |
| 2019-07-10 | $11.15 | $11.15 | 124,000 | — | — |
| 2019-07-09 | $11.37 | $11.37 | 186,600 | — | — |
| 2019-07-08 | $11.36 | $11.36 | 116,300 | — | — |
| 2019-07-05 | $11.70 | $11.70 | 88,600 | — | — |
| 2019-07-03 | $11.62 | $11.62 | 142,600 | — | — |
| 2019-07-02 | $11.72 | $11.72 | 221,800 | — | — |
| 2019-07-01 | $12.04 | $12.04 | 142,300 | — | — |
| 2019-06-28 | $12.22 | $12.22 | 314,800 | — | — |
| 2019-06-27 | $12.48 | $12.48 | 126,900 | — | — |
| 2019-06-26 | $12.25 | $12.25 | 99,400 | — | — |
| 2019-06-25 | $12.12 | $12.12 | 159,900 | — | — |
| 2019-06-24 | $12.14 | $12.14 | 143,100 | — | — |
| 2019-06-21 | $12.70 | $12.70 | 157,800 | — | — |
| 2019-06-20 | $12.64 | $12.64 | 119,500 | — | — |
| 2019-06-19 | $12.74 | $12.74 | 131,900 | — | — |
| 2019-06-18 | $12.82 | $12.82 | 129,900 | — | — |
| 2019-06-17 | $12.76 | $12.76 | 177,500 | — | — |
| 2019-06-14 | $12.24 | $12.24 | 109,400 | — | — |
| 2019-06-13 | $12.09 | $12.09 | 154,600 | — | — |
| 2019-06-12 | $11.85 | $11.85 | 173,100 | — | — |
| 2019-06-11 | $12.23 | $12.23 | 235,400 | — | — |
| 2019-06-10 | $12.40 | $12.40 | 207,500 | — | — |
| 2019-06-07 | $12.05 | $12.05 | 277,200 | — | — |
| 2019-06-06 | $11.91 | $11.91 | 242,500 | — | — |
| 2019-06-05 | $12.58 | $12.58 | 320,500 | — | — |
| 2019-06-04 | $12.85 | $12.85 | 710,800 | — | — |
| 2019-06-03 | $11.97 | $11.97 | 428,500 | — | — |
| 2019-05-31 | $12.37 | $12.37 | 383,100 | — | — |
| 2019-05-30 | $12.85 | $12.85 | 196,200 | — | — |
| 2019-05-29 | $13.31 | $13.31 | 174,600 | — | — |
| 2019-05-28 | $14.19 | $14.19 | 147,300 | — | — |
| 2019-05-24 | $14.30 | $14.30 | 122,200 | — | — |
| 2019-05-23 | $14.64 | $14.64 | 114,900 | — | — |
| 2019-05-22 | $14.77 | $14.77 | 104,500 | — | — |
| 2019-05-21 | $15.19 | $15.19 | 109,000 | — | — |
| 2019-05-20 | $15.22 | $15.22 | 123,700 | — | — |
| 2019-05-17 | $15.12 | $15.12 | 202,600 | — | — |
| 2019-05-16 | $14.79 | $14.79 | 200,200 | — | — |
| 2019-05-15 | $15.31 | $15.31 | 367,700 | — | — |
| 2019-05-14 | $15.19 | $15.19 | 330,300 | — | — |
| 2019-05-13 | $14.86 | $14.86 | 304,700 | — | — |
| 2019-05-10 | $16.21 | $16.21 | 116,200 | — | — |
| 2019-05-09 | $16.13 | $16.13 | 103,300 | — | — |
| 2019-05-08 | $16.41 | $16.41 | 113,400 | — | — |
| 2019-05-07 | $16.36 | $16.36 | 137,400 | — | — |
| 2019-05-06 | $16.56 | $16.56 | 105,700 | — | — |
| 2019-05-03 | $17.23 | $17.23 | 134,400 | — | — |
| 2019-05-02 | $16.85 | $16.85 | 104,400 | — | — |
| 2019-05-01 | $17.26 | $17.26 | 233,200 | — | — |
| 2019-04-30 | $17.51 | $17.51 | 363,300 | — | — |
| 2019-04-29 | $18.87 | $18.87 | 427,000 | — | — |
| 2019-04-26 | $19.00 | $19.00 | 165,300 | — | — |
| 2019-04-25 | $18.32 | $18.32 | 88,400 | — | — |
| 2019-04-24 | $18.56 | $18.56 | 239,200 | — | — |
| 2019-04-23 | $18.67 | $18.67 | 156,700 | — | — |
| 2019-04-22 | $18.75 | $18.75 | 136,900 | — | — |
| 2019-04-18 | $18.46 | $18.46 | 295,500 | — | — |
| 2019-04-17 | $18.43 | $18.43 | 188,100 | — | — |
| 2019-04-16 | $18.41 | $18.41 | 161,600 | — | — |
| 2019-04-15 | $17.73 | $17.73 | 196,800 | — | — |
| 2019-04-12 | $17.22 | $17.22 | 158,300 | — | — |
| 2019-04-11 | $16.63 | $16.63 | 129,500 | — | — |
| 2019-04-10 | $16.46 | $16.46 | 141,900 | — | — |
| 2019-04-09 | $16.07 | $16.07 | 168,800 | — | — |
| 2019-04-08 | $16.42 | $16.42 | 90,900 | — | — |
| 2019-04-05 | $16.80 | $16.80 | 114,400 | — | — |
| 2019-04-04 | $17.13 | $17.13 | 230,600 | — | — |
| 2019-04-03 | $16.93 | $16.93 | 231,700 | — | — |
| 2019-04-02 | $16.35 | $16.35 | 141,400 | — | — |
| 2019-04-01 | $17.04 | $17.04 | 360,300 | — | — |
| 2019-03-29 | $16.61 | $16.61 | 351,500 | — | — |
| 2019-03-28 | $16.68 | $16.68 | 209,500 | — | — |
| 2019-03-27 | $16.26 | $16.26 | 238,900 | — | — |
| 2019-03-26 | $15.89 | $15.89 | 183,100 | — | — |
| 2019-03-25 | $15.73 | $15.73 | 254,600 | — | — |
| 2019-03-22 | $15.83 | $15.83 | 341,600 | — | — |
| 2019-03-21 | $16.12 | $16.12 | 575,900 | — | — |
| 2019-03-20 | $17.21 | $17.21 | 166,600 | — | — |
| 2019-03-19 | $17.58 | $17.58 | 142,100 | — | — |
| 2019-03-18 | $18.56 | $18.56 | 114,500 | — | — |
| 2019-03-15 | $18.10 | $18.10 | 546,600 | — | — |
| 2019-03-14 | $17.77 | $17.77 | 110,000 | — | — |
| 2019-03-13 | $18.12 | $18.12 | 142,400 | — | — |
| 2019-03-12 | $17.58 | $17.58 | 109,400 | — | — |
| 2019-03-11 | $17.54 | $17.54 | 210,300 | — | — |
| 2019-03-08 | $17.19 | $17.19 | 178,700 | — | — |
| 2019-03-07 | $16.85 | $16.85 | 123,400 | — | — |
| 2019-03-06 | $17.07 | $17.07 | 117,300 | — | — |
| 2019-03-05 | $17.73 | $17.73 | 78,000 | — | — |
| 2019-03-04 | $17.44 | $17.44 | 122,200 | — | — |
| 2019-03-01 | $18.23 | $18.23 | 122,200 | — | — |
| 2019-02-28 | $18.23 | $18.23 | 146,400 | — | — |
| 2019-02-27 | $18.32 | $18.32 | 163,700 | — | — |
| 2019-02-26 | $18.13 | $18.13 | 151,600 | — | — |
| 2019-02-25 | $17.85 | $17.85 | 105,900 | — | — |
| 2019-02-22 | $17.55 | $17.55 | 141,600 | — | — |
| 2019-02-21 | $17.22 | $17.22 | 134,800 | — | — |
| 2019-02-20 | $17.55 | $17.55 | 124,600 | — | — |
| 2019-02-19 | $17.57 | $17.57 | 231,800 | — | — |
| 2019-02-15 | $17.51 | $17.51 | 143,800 | — | — |
| 2019-02-14 | $17.18 | $17.18 | 171,800 | — | — |
| 2019-02-13 | $17.76 | $17.76 | 106,200 | — | — |
| 2019-02-12 | $17.92 | $17.92 | 197,500 | — | — |
| 2019-02-11 | $17.74 | $17.74 | 169,400 | — | — |
| 2019-02-08 | $17.26 | $17.26 | 174,200 | — | — |
| 2019-02-07 | $17.41 | $17.41 | 83,000 | — | — |
| 2019-02-06 | $17.85 | $17.85 | 100,800 | — | — |
| 2019-02-05 | $17.78 | $17.78 | 94,200 | — | — |
| 2019-02-04 | $17.91 | $17.91 | 136,200 | — | — |
| 2019-02-01 | $17.76 | $17.76 | 116,700 | — | — |
| 2019-01-31 | $17.90 | $17.90 | 169,700 | — | — |
| 2019-01-30 | $18.11 | $18.11 | 120,100 | — | — |
| 2019-01-29 | $18.56 | $18.56 | 147,100 | — | — |
| 2019-01-28 | $18.21 | $18.21 | 179,700 | — | — |
| 2019-01-25 | $17.42 | $17.42 | 126,300 | — | — |
| 2019-01-24 | $17.10 | $17.10 | 117,000 | — | — |
| 2019-01-23 | $16.88 | $16.88 | 144,100 | — | — |
| 2019-01-22 | $16.74 | $16.74 | 169,300 | — | — |
| 2019-01-18 | $17.35 | $17.35 | 321,100 | — | — |
| 2019-01-17 | $16.27 | $16.27 | 221,100 | — | — |
| 2019-01-16 | $15.83 | $15.83 | 147,600 | — | — |
| 2019-01-15 | $15.60 | $15.60 | 162,700 | — | — |
| 2019-01-14 | $15.11 | $15.11 | 157,200 | — | — |
| 2019-01-11 | $15.02 | $15.02 | 315,100 | — | — |
| 2019-01-10 | $15.24 | $15.24 | 485,600 | — | — |
| 2019-01-09 | $16.27 | $16.27 | 270,600 | — | — |
| 2019-01-08 | $15.67 | $15.67 | 496,500 | — | — |
| 2019-01-07 | $15.76 | $15.76 | 280,700 | — | — |
| 2019-01-04 | $15.20 | $15.20 | 225,700 | — | — |
| 2019-01-03 | $14.63 | $14.63 | 358,500 | — | — |
| 2019-01-02 | $14.56 | $14.56 | 277,600 | — | — |