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
- 2013-07-03 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 | $16.35 | $16.35 | 201,600 | — | — |
| 2019-12-30 | $16.36 | $16.36 | 132,700 | — | — |
| 2019-12-27 | $16.55 | $16.55 | 72,300 | — | — |
| 2019-12-26 | $16.73 | $16.73 | 141,500 | — | — |
| 2019-12-24 | $16.82 | $16.82 | 48,300 | — | — |
| 2019-12-23 | $16.77 | $16.77 | 288,400 | — | — |
| 2019-12-20 | $16.37 | $16.37 | 132,400 | — | — |
| 2019-12-19 | $16.26 | $16.26 | 153,600 | — | — |
| 2019-12-18 | $16.18 | $16.18 | 96,900 | — | — |
| 2019-12-17 | $16.20 | $16.20 | 111,100 | — | — |
| 2019-12-16 | $15.89 | $15.89 | 126,400 | — | — |
| 2019-12-13 | $15.78 | $15.78 | 102,600 | — | — |
| 2019-12-12 | $15.72 | $15.72 | 102,400 | — | — |
| 2019-12-11 | $15.58 | $15.58 | 125,800 | — | — |
| 2019-12-10 | $15.47 | $15.47 | 250,300 | — | — |
| 2019-12-09 | $15.29 | $15.29 | 79,900 | — | — |
| 2019-12-06 | $15.37 | $15.37 | 271,500 | — | — |
| 2019-12-05 | $15.17 | $15.17 | 57,900 | — | — |
| 2019-12-04 | $15.09 | $15.09 | 204,500 | — | — |
| 2019-12-03 | $15.04 | $15.04 | 249,200 | — | — |
| 2019-12-02 | $15.48 | $15.48 | 143,000 | — | — |
| 2019-11-29 | $15.50 | $15.50 | 142,800 | — | — |
| 2019-11-27 | $15.05 | $15.05 | 416,700 | — | — |
| 2019-11-26 | $15.39 | $15.39 | 105,400 | — | — |
| 2019-11-25 | $15.08 | $15.08 | 328,800 | — | — |
| 2019-11-22 | $15.05 | $15.05 | 280,900 | — | — |
| 2019-11-21 | $15.05 | $15.05 | 167,700 | — | — |
| 2019-11-20 | $15.34 | $15.34 | 420,900 | — | — |
| 2019-11-19 | $15.01 | $15.01 | 79,500 | — | — |
| 2019-11-18 | $15.00 | $15.00 | 125,700 | — | — |
| 2019-11-15 | $15.01 | $15.01 | 132,900 | — | — |
| 2019-11-14 | $15.09 | $15.09 | 193,000 | — | — |
| 2019-11-13 | $15.14 | $15.14 | 96,900 | — | — |
| 2019-11-12 | $15.01 | $15.01 | 87,100 | — | — |
| 2019-11-11 | $15.11 | $15.11 | 142,600 | — | — |
| 2019-11-08 | $15.03 | $15.03 | 120,800 | — | — |
| 2019-11-07 | $15.19 | $15.19 | 156,300 | — | — |
| 2019-11-06 | $15.25 | $15.25 | 219,700 | — | — |
| 2019-11-05 | $15.12 | $15.12 | 246,500 | — | — |
| 2019-11-04 | $16.01 | $16.01 | 309,300 | — | — |
| 2019-11-01 | $15.70 | $15.70 | 482,300 | — | — |
| 2019-10-31 | $15.74 | $15.74 | 290,100 | — | — |
| 2019-10-30 | $15.03 | $15.03 | 309,200 | — | — |
| 2019-10-29 | $15.85 | $15.85 | 292,400 | — | — |
| 2019-10-28 | $16.38 | $16.38 | 131,200 | — | — |
| 2019-10-25 | $16.54 | $16.54 | 140,300 | — | — |
| 2019-10-24 | $16.90 | $16.90 | 105,100 | — | — |
| 2019-10-23 | $17.11 | $17.11 | 312,400 | — | — |
| 2019-10-22 | $17.18 | $17.18 | 56,100 | — | — |
| 2019-10-21 | $17.35 | $17.35 | 89,000 | — | — |
| 2019-10-18 | $16.93 | $16.93 | 510,500 | — | — |
| 2019-10-17 | $16.95 | $16.95 | 101,100 | — | — |
| 2019-10-16 | $16.71 | $16.71 | 74,000 | — | — |
| 2019-10-15 | $16.75 | $16.75 | 55,800 | — | — |
| 2019-10-14 | $16.67 | $16.67 | 88,200 | — | — |
| 2019-10-11 | $16.91 | $16.91 | 72,000 | — | — |
| 2019-10-10 | $16.98 | $16.98 | 99,100 | — | — |
| 2019-10-09 | $16.98 | $16.98 | 134,100 | — | — |
| 2019-10-08 | $16.91 | $16.91 | 101,500 | — | — |
| 2019-10-07 | $16.84 | $16.84 | 815,300 | — | — |
| 2019-10-04 | $16.68 | $16.68 | 140,400 | — | — |
| 2019-10-03 | $16.99 | $16.99 | 387,300 | — | — |
| 2019-10-02 | $17.01 | $17.01 | 134,900 | — | — |
| 2019-10-01 | $16.75 | $16.75 | 218,700 | — | — |
| 2019-09-30 | $16.76 | $16.76 | 331,400 | — | — |
| 2019-09-27 | $17.19 | $17.19 | 98,300 | — | — |
| 2019-09-26 | $17.15 | $17.15 | 146,100 | — | — |
| 2019-09-25 | $18.00 | $18.00 | 181,600 | — | — |
| 2019-09-24 | $18.01 | $18.01 | 153,300 | — | — |
| 2019-09-23 | $17.92 | $17.92 | 109,500 | — | — |
| 2019-09-20 | $17.69 | $17.69 | 154,100 | — | — |
| 2019-09-19 | $17.67 | $17.67 | 93,100 | — | — |
| 2019-09-18 | $17.38 | $17.38 | 243,000 | — | — |
| 2019-09-17 | $17.41 | $17.41 | 300,000 | — | — |
| 2019-09-16 | $17.57 | $17.57 | 70,600 | — | — |
| 2019-09-13 | $18.00 | $18.00 | 159,300 | — | — |
| 2019-09-12 | $17.26 | $17.26 | 167,400 | — | — |
| 2019-09-11 | $17.14 | $17.14 | 219,600 | — | — |
| 2019-09-10 | $18.10 | $18.10 | 139,100 | — | — |
| 2019-09-09 | $18.37 | $18.37 | 78,800 | — | — |
| 2019-09-06 | $18.33 | $18.33 | 208,700 | — | — |
| 2019-09-05 | $18.43 | $18.43 | 76,700 | — | — |
| 2019-09-04 | $18.72 | $18.72 | 220,700 | — | — |
| 2019-09-03 | $18.69 | $18.69 | 202,100 | — | — |
| 2019-08-30 | $18.66 | $18.66 | 247,600 | — | — |
| 2019-08-29 | $19.00 | $19.00 | 148,200 | — | — |
| 2019-08-28 | $18.90 | $18.90 | 151,300 | — | — |
| 2019-08-27 | $18.72 | $18.72 | 93,300 | — | — |
| 2019-08-26 | $18.78 | $18.78 | 101,100 | — | — |
| 2019-08-23 | $18.62 | $18.62 | 103,800 | — | — |
| 2019-08-22 | $18.99 | $18.99 | 277,600 | — | — |
| 2019-08-21 | $18.89 | $18.89 | 157,000 | — | — |
| 2019-08-20 | $18.55 | $18.55 | 196,500 | — | — |
| 2019-08-19 | $18.44 | $18.44 | 139,300 | — | — |
| 2019-08-16 | $18.22 | $18.22 | 129,600 | — | — |
| 2019-08-15 | $18.43 | $18.43 | 113,100 | — | — |
| 2019-08-14 | $18.30 | $18.30 | 156,400 | — | — |
| 2019-08-13 | $18.80 | $18.80 | 109,800 | — | — |
| 2019-08-12 | $18.61 | $18.61 | 130,100 | — | — |
| 2019-08-09 | $18.80 | $18.80 | 60,800 | — | — |
| 2019-08-08 | $18.98 | $18.98 | 113,500 | — | — |
| 2019-08-07 | $18.57 | $18.57 | 155,700 | — | — |
| 2019-08-06 | $18.66 | $18.66 | 137,000 | — | — |
| 2019-08-05 | $18.30 | $18.30 | 143,900 | — | — |
| 2019-08-02 | $18.90 | $18.90 | 173,000 | — | — |
| 2019-08-01 | $18.50 | $18.50 | 261,800 | — | — |
| 2019-07-31 | $18.83 | $18.83 | 202,700 | — | — |
| 2019-07-30 | $18.85 | $18.85 | 129,400 | — | — |
| 2019-07-29 | $18.51 | $18.51 | 206,900 | — | — |
| 2019-07-26 | $18.71 | $18.71 | 101,600 | — | — |
| 2019-07-25 | $18.68 | $18.68 | 72,000 | — | — |
| 2019-07-24 | $18.67 | $18.67 | 78,300 | — | — |
| 2019-07-23 | $18.41 | $18.41 | 156,400 | — | — |
| 2019-07-22 | $17.93 | $17.93 | 210,200 | — | — |
| 2019-07-19 | $18.28 | $18.28 | 190,900 | — | — |
| 2019-07-18 | $18.77 | $18.77 | 140,900 | — | — |
| 2019-07-17 | $18.81 | $18.81 | 136,800 | — | — |
| 2019-07-16 | $18.36 | $18.36 | 221,100 | — | — |
| 2019-07-15 | $17.93 | $17.93 | 110,000 | — | — |
| 2019-07-12 | $17.72 | $17.72 | 170,600 | — | — |
| 2019-07-11 | $16.95 | $16.95 | 113,100 | — | — |
| 2019-07-10 | $16.95 | $16.95 | 199,700 | — | — |
| 2019-07-09 | $17.05 | $17.05 | 111,700 | — | — |
| 2019-07-08 | $16.98 | $16.98 | 106,200 | — | — |
| 2019-07-05 | $17.12 | $17.12 | 118,700 | — | — |
| 2019-07-03 | $17.61 | $17.61 | 93,900 | — | — |
| 2019-07-02 | $17.55 | $17.55 | 260,000 | — | — |
| 2019-07-01 | $18.44 | $18.44 | 249,000 | — | — |
| 2019-06-28 | $17.95 | $17.95 | 559,200 | — | — |
| 2019-06-27 | $17.47 | $17.47 | 384,000 | — | — |
| 2019-06-26 | $17.27 | $17.27 | 161,400 | — | — |
| 2019-06-25 | $17.06 | $17.06 | 274,400 | — | — |
| 2019-06-24 | $17.30 | $17.30 | 132,900 | — | — |
| 2019-06-21 | $17.44 | $17.44 | 210,800 | — | — |
| 2019-06-20 | $17.52 | $17.52 | 112,000 | — | — |
| 2019-06-19 | $17.57 | $17.57 | 420,700 | — | — |
| 2019-06-18 | $17.19 | $17.19 | 165,800 | — | — |
| 2019-06-17 | $17.65 | $17.65 | 194,000 | — | — |
| 2019-06-14 | $17.73 | $17.73 | 883,200 | — | — |
| 2019-06-13 | $16.84 | $16.84 | 237,600 | — | — |
| 2019-06-12 | $16.59 | $16.59 | 109,800 | — | — |
| 2019-06-11 | $16.44 | $16.44 | 149,700 | — | — |
| 2019-06-10 | $16.45 | $16.45 | 73,000 | — | — |
| 2019-06-07 | $16.44 | $16.44 | 93,600 | — | — |
| 2019-06-06 | $16.43 | $16.43 | 225,000 | — | — |
| 2019-06-05 | $16.55 | $16.55 | 415,100 | — | — |
| 2019-06-04 | $16.49 | $16.49 | 573,300 | — | — |
| 2019-06-03 | $16.81 | $16.81 | 408,400 | — | — |
| 2019-05-31 | $16.32 | $16.32 | 392,700 | — | — |
| 2019-05-30 | $16.39 | $16.39 | 172,800 | — | — |
| 2019-05-29 | $16.36 | $16.36 | 236,400 | — | — |
| 2019-05-28 | $16.48 | $16.48 | 146,200 | — | — |
| 2019-05-24 | $16.51 | $16.51 | 212,900 | — | — |
| 2019-05-23 | $16.49 | $16.49 | 177,700 | — | — |
| 2019-05-22 | $16.51 | $16.51 | 300,500 | — | — |
| 2019-05-21 | $16.24 | $16.24 | 339,200 | — | — |
| 2019-05-20 | $16.18 | $16.18 | 134,300 | — | — |
| 2019-05-17 | $15.91 | $15.91 | 106,800 | — | — |
| 2019-05-16 | $16.04 | $16.04 | 113,100 | — | — |
| 2019-05-15 | $16.14 | $16.14 | 456,600 | — | — |
| 2019-05-14 | $16.09 | $16.09 | 297,000 | — | — |
| 2019-05-13 | $15.93 | $15.93 | 138,000 | — | — |
| 2019-05-10 | $16.15 | $16.15 | 166,300 | — | — |
| 2019-05-09 | $16.03 | $16.03 | 204,700 | — | — |
| 2019-05-08 | $16.01 | $16.01 | 234,800 | — | — |
| 2019-05-07 | $16.19 | $16.19 | 431,800 | — | — |
| 2019-05-06 | $16.02 | $16.02 | 215,100 | — | — |
| 2019-05-03 | $16.07 | $16.07 | 161,400 | — | — |
| 2019-05-02 | $16.24 | $16.24 | 134,400 | — | — |
| 2019-05-01 | $15.98 | $15.98 | 190,400 | — | — |
| 2019-04-30 | $16.21 | $16.21 | 189,800 | — | — |
| 2019-04-29 | $16.12 | $16.12 | 171,400 | — | — |
| 2019-04-26 | $16.12 | $16.12 | 237,600 | — | — |
| 2019-04-25 | $15.94 | $15.94 | 286,800 | — | — |
| 2019-04-24 | $15.87 | $15.87 | 204,700 | — | — |
| 2019-04-23 | $15.85 | $15.85 | 128,300 | — | — |
| 2019-04-22 | $15.69 | $15.69 | 235,900 | — | — |
| 2019-04-18 | $16.17 | $16.17 | 113,700 | — | — |
| 2019-04-17 | $16.15 | $16.15 | 116,500 | — | — |
| 2019-04-16 | $16.31 | $16.31 | 152,200 | — | — |
| 2019-04-15 | $16.29 | $16.29 | 69,300 | — | — |
| 2019-04-12 | $16.23 | $16.23 | 93,900 | — | — |
| 2019-04-11 | $16.26 | $16.26 | 86,700 | — | — |
| 2019-04-10 | $16.24 | $16.24 | 191,200 | — | — |
| 2019-04-09 | $16.23 | $16.23 | 224,000 | — | — |
| 2019-04-08 | $16.40 | $16.40 | 162,900 | — | — |
| 2019-04-05 | $16.21 | $16.21 | 314,800 | — | — |
| 2019-04-04 | $15.96 | $15.96 | 187,100 | — | — |
| 2019-04-03 | $15.71 | $15.71 | 276,400 | — | — |
| 2019-04-02 | $15.56 | $15.56 | 196,200 | — | — |
| 2019-04-01 | $15.48 | $15.48 | 232,100 | — | — |
| 2019-03-29 | $15.25 | $15.25 | 259,200 | — | — |
| 2019-03-28 | $15.20 | $15.20 | 90,500 | — | — |
| 2019-03-27 | $15.25 | $15.25 | 226,500 | — | — |
| 2019-03-26 | $15.33 | $15.33 | 1,148,400 | — | — |
| 2019-03-25 | $15.20 | $15.20 | 70,600 | — | — |
| 2019-03-22 | $15.22 | $15.22 | 151,800 | — | — |
| 2019-03-21 | $15.19 | $15.19 | 435,200 | — | — |
| 2019-03-20 | $15.27 | $15.27 | 137,100 | — | — |
| 2019-03-19 | $15.42 | $15.42 | 109,000 | — | — |
| 2019-03-18 | $15.30 | $15.30 | 315,400 | — | — |
| 2019-03-15 | $15.28 | $15.28 | 312,000 | — | — |
| 2019-03-14 | $15.16 | $15.16 | 175,000 | — | — |
| 2019-03-13 | $15.51 | $15.51 | 198,000 | — | — |
| 2019-03-12 | $15.60 | $15.60 | 386,800 | — | — |
| 2019-03-11 | $15.93 | $15.93 | 322,200 | — | — |
| 2019-03-08 | $15.79 | $15.79 | 385,200 | — | — |
| 2019-03-07 | $15.19 | $15.19 | 716,100 | — | — |
| 2019-03-06 | $14.78 | $14.78 | 198,700 | — | — |
| 2019-03-05 | $14.53 | $14.53 | 156,800 | — | — |
| 2019-03-04 | $14.31 | $14.31 | 165,900 | — | — |
| 2019-03-01 | $14.09 | $14.09 | 279,000 | — | — |
| 2019-02-28 | $13.59 | $13.59 | 266,100 | — | — |
| 2019-02-27 | $13.60 | $13.60 | 117,600 | — | — |
| 2019-02-26 | $13.50 | $13.50 | 96,600 | — | — |
| 2019-02-25 | $13.34 | $13.34 | 41,500 | — | — |
| 2019-02-22 | $13.36 | $13.36 | 49,000 | — | — |
| 2019-02-21 | $13.34 | $13.34 | 237,200 | — | — |
| 2019-02-20 | $13.04 | $13.04 | 37,300 | — | — |
| 2019-02-19 | $13.07 | $13.07 | 53,200 | — | — |
| 2019-02-15 | $13.08 | $13.08 | 104,000 | — | — |
| 2019-02-14 | $12.58 | $12.58 | 37,000 | — | — |
| 2019-02-13 | $12.77 | $12.77 | 148,400 | — | — |
| 2019-02-12 | $12.46 | $12.46 | 149,000 | — | — |
| 2019-02-11 | $12.35 | $12.35 | 73,500 | — | — |
| 2019-02-08 | $12.42 | $12.42 | 99,900 | — | — |
| 2019-02-07 | $12.38 | $12.38 | 85,300 | — | — |
| 2019-02-06 | $12.19 | $12.19 | 391,800 | — | — |
| 2019-02-05 | $12.21 | $12.21 | 66,200 | — | — |
| 2019-02-04 | $12.28 | $12.28 | 71,000 | — | — |
| 2019-02-01 | $12.24 | $12.24 | 74,400 | — | — |
| 2019-01-31 | $12.29 | $12.29 | 59,100 | — | — |
| 2019-01-30 | $12.36 | $12.36 | 81,900 | — | — |
| 2019-01-29 | $12.35 | $12.35 | 91,400 | — | — |
| 2019-01-28 | $12.49 | $12.49 | 73,100 | — | — |
| 2019-01-25 | $12.79 | $12.79 | 416,300 | — | — |
| 2019-01-24 | $12.64 | $12.64 | 32,100 | — | — |
| 2019-01-23 | $12.52 | $12.52 | 47,000 | — | — |
| 2019-01-22 | $12.42 | $12.42 | 61,200 | — | — |
| 2019-01-18 | $12.46 | $12.46 | 68,900 | — | — |
| 2019-01-17 | $12.51 | $12.51 | 60,300 | — | — |
| 2019-01-16 | $12.57 | $12.57 | 50,900 | — | — |
| 2019-01-15 | $12.63 | $12.63 | 53,800 | — | — |
| 2019-01-14 | $12.51 | $12.51 | 83,100 | — | — |
| 2019-01-11 | $12.76 | $12.76 | 178,900 | — | — |
| 2019-01-10 | $12.98 | $12.98 | 78,600 | — | — |
| 2019-01-09 | $13.00 | $13.00 | 97,700 | — | — |
| 2019-01-08 | $13.00 | $13.00 | 62,500 | — | — |
| 2019-01-07 | $13.09 | $13.09 | 75,300 | — | — |
| 2019-01-04 | $13.34 | $13.34 | 50,100 | — | — |
| 2019-01-03 | $13.06 | $13.06 | 133,700 | — | — |
| 2019-01-02 | $13.17 | $13.17 | 102,500 | — | — |