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
- 2013-10-10 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 | $10.88 | $10.88 | 709,900 | — | — |
| 2019-12-30 | $10.48 | $10.48 | 248,900 | — | — |
| 2019-12-27 | $10.76 | $10.76 | 300,000 | — | — |
| 2019-12-26 | $10.88 | $10.88 | 284,600 | — | — |
| 2019-12-24 | $11.23 | $11.23 | 208,200 | — | — |
| 2019-12-23 | $11.02 | $11.02 | 348,200 | — | — |
| 2019-12-20 | $10.89 | $10.89 | 661,400 | — | — |
| 2019-12-19 | $10.96 | $10.96 | 494,600 | — | — |
| 2019-12-18 | $10.58 | $10.57 | 570,900 | — | — |
| 2019-12-17 | $10.17 | $10.17 | 825,600 | — | — |
| 2019-12-16 | $10.02 | $10.02 | 528,100 | — | — |
| 2019-12-13 | $10.59 | $10.59 | 471,700 | — | — |
| 2019-12-12 | $10.33 | $10.33 | 676,000 | — | — |
| 2019-12-11 | $9.69 | $9.69 | 1,794,300 | — | — |
| 2019-12-10 | $9.33 | $9.33 | 1,183,900 | — | — |
| 2019-12-09 | $9.83 | $9.83 | 426,500 | — | — |
| 2019-12-06 | $9.68 | $9.68 | 271,400 | — | — |
| 2019-12-05 | $9.26 | $9.26 | 765,000 | — | — |
| 2019-12-04 | $9.68 | $9.68 | 615,000 | — | — |
| 2019-12-03 | $9.30 | $9.30 | 276,500 | — | — |
| 2019-12-02 | $9.28 | $9.28 | 449,200 | — | — |
| 2019-11-29 | $9.47 | $9.47 | 161,200 | — | — |
| 2019-11-27 | $9.39 | $9.39 | 296,500 | — | — |
| 2019-11-26 | $9.30 | $9.30 | 546,400 | — | — |
| 2019-11-25 | $9.27 | $9.27 | 763,300 | — | — |
| 2019-11-22 | $8.66 | $8.66 | 384,200 | — | — |
| 2019-11-21 | $8.64 | $8.64 | 1,334,900 | — | — |
| 2019-11-20 | $8.63 | $8.63 | 484,600 | — | — |
| 2019-11-19 | $8.67 | $8.67 | 300,800 | — | — |
| 2019-11-18 | $8.45 | $8.45 | 300,000 | — | — |
| 2019-11-15 | $8.64 | $8.64 | 405,400 | — | — |
| 2019-11-14 | $8.38 | $8.38 | 509,400 | — | — |
| 2019-11-13 | $8.21 | $8.21 | 353,300 | — | — |
| 2019-11-12 | $8.25 | $8.25 | 667,800 | — | — |
| 2019-11-11 | $7.95 | $7.95 | 1,202,900 | — | — |
| 2019-11-08 | $8.25 | $8.25 | 534,900 | — | — |
| 2019-11-07 | $8.42 | $8.42 | 635,100 | — | — |
| 2019-11-06 | $8.37 | $8.37 | 578,100 | — | — |
| 2019-11-05 | $8.50 | $8.50 | 545,100 | — | — |
| 2019-11-04 | $8.58 | $8.58 | 518,700 | — | — |
| 2019-11-01 | $8.83 | $8.83 | 374,100 | — | — |
| 2019-10-31 | $8.50 | $8.50 | 447,500 | — | — |
| 2019-10-30 | $8.65 | $8.65 | 422,900 | — | — |
| 2019-10-29 | $8.79 | $8.79 | 504,700 | — | — |
| 2019-10-28 | $8.87 | $8.87 | 558,400 | — | — |
| 2019-10-25 | $8.71 | $8.71 | 805,400 | — | — |
| 2019-10-24 | $9.00 | $9.00 | 801,000 | — | — |
| 2019-10-23 | $9.35 | $9.35 | 2,363,300 | — | — |
| 2019-10-22 | $11.03 | $11.03 | 212,000 | — | — |
| 2019-10-21 | $11.38 | $11.38 | 659,700 | — | — |
| 2019-10-18 | $11.00 | $11.00 | 549,600 | — | — |
| 2019-10-17 | $11.45 | $11.45 | 268,600 | — | — |
| 2019-10-16 | $11.16 | $11.16 | 216,100 | — | — |
| 2019-10-15 | $11.50 | $11.50 | 282,100 | — | — |
| 2019-10-14 | $11.24 | $11.24 | 232,400 | — | — |
| 2019-10-11 | $11.38 | $11.38 | 343,600 | — | — |
| 2019-10-10 | $11.32 | $11.32 | 232,200 | — | — |
| 2019-10-09 | $10.88 | $10.88 | 314,400 | — | — |
| 2019-10-08 | $11.52 | $11.52 | 345,900 | — | — |
| 2019-10-07 | $11.87 | $11.87 | 176,400 | — | — |
| 2019-10-04 | $12.18 | $12.18 | 332,300 | — | — |
| 2019-10-03 | $12.27 | $12.27 | 244,300 | — | — |
| 2019-10-02 | $11.81 | $11.81 | 378,200 | — | — |
| 2019-10-01 | $12.02 | $12.02 | 394,900 | — | — |
| 2019-09-30 | $12.76 | $12.76 | 287,400 | — | — |
| 2019-09-27 | $12.44 | $12.44 | 343,600 | — | — |
| 2019-09-26 | $12.51 | $12.51 | 282,900 | — | — |
| 2019-09-25 | $12.97 | $12.97 | 238,600 | — | — |
| 2019-09-24 | $13.05 | $13.05 | 392,400 | — | — |
| 2019-09-23 | $13.33 | $13.33 | 339,900 | — | — |
| 2019-09-20 | $12.88 | $12.88 | 2,090,100 | — | — |
| 2019-09-19 | $13.01 | $13.01 | 379,400 | — | — |
| 2019-09-18 | $12.90 | $12.90 | 659,700 | — | — |
| 2019-09-17 | $13.13 | $13.13 | 317,000 | — | — |
| 2019-09-16 | $13.33 | $13.33 | 1,030,100 | — | — |
| 2019-09-13 | $13.08 | $13.08 | 443,200 | — | — |
| 2019-09-12 | $13.59 | $13.59 | 561,400 | — | — |
| 2019-09-11 | $14.35 | $14.35 | 378,300 | — | — |
| 2019-09-10 | $14.42 | $14.42 | 541,300 | — | — |
| 2019-09-09 | $13.42 | $13.42 | 225,700 | — | — |
| 2019-09-06 | $13.31 | $13.31 | 414,000 | — | — |
| 2019-09-05 | $13.66 | $13.66 | 290,500 | — | — |
| 2019-09-04 | $13.88 | $13.88 | 460,500 | — | — |
| 2019-09-03 | $13.71 | $13.71 | 440,300 | — | — |
| 2019-08-30 | $14.34 | $14.34 | 118,500 | — | — |
| 2019-08-29 | $14.47 | $14.47 | 214,900 | — | — |
| 2019-08-28 | $14.31 | $14.31 | 177,800 | — | — |
| 2019-08-27 | $13.95 | $13.95 | 242,600 | — | — |
| 2019-08-26 | $14.32 | $14.32 | 281,700 | — | — |
| 2019-08-23 | $14.28 | $14.28 | 394,300 | — | — |
| 2019-08-22 | $15.12 | $15.12 | 373,000 | — | — |
| 2019-08-21 | $15.37 | $15.37 | 240,200 | — | — |
| 2019-08-20 | $15.32 | $15.32 | 278,600 | — | — |
| 2019-08-19 | $15.18 | $15.18 | 281,800 | — | — |
| 2019-08-16 | $15.07 | $15.07 | 306,100 | — | — |
| 2019-08-15 | $14.48 | $14.48 | 362,500 | — | — |
| 2019-08-14 | $14.92 | $14.92 | 673,100 | — | — |
| 2019-08-13 | $14.39 | $14.39 | 201,200 | — | — |
| 2019-08-12 | $13.97 | $13.97 | 232,400 | — | — |
| 2019-08-09 | $14.33 | $14.33 | 287,800 | — | — |
| 2019-08-08 | $14.56 | $14.56 | 391,100 | — | — |
| 2019-08-07 | $14.17 | $14.17 | 312,700 | — | — |
| 2019-08-06 | $14.06 | $14.06 | 390,500 | — | — |
| 2019-08-05 | $13.37 | $13.37 | 701,100 | — | — |
| 2019-08-02 | $13.93 | $13.93 | 407,000 | — | — |
| 2019-08-01 | $14.67 | $14.67 | 761,800 | — | — |
| 2019-07-31 | $14.39 | $14.39 | 409,600 | — | — |
| 2019-07-30 | $14.71 | $14.71 | 390,800 | — | — |
| 2019-07-29 | $14.01 | $14.01 | 320,700 | — | — |
| 2019-07-26 | $14.23 | $14.23 | 350,900 | — | — |
| 2019-07-25 | $13.44 | $13.44 | 770,400 | — | — |
| 2019-07-24 | $13.73 | $13.73 | 598,500 | — | — |
| 2019-07-23 | $14.04 | $14.04 | 655,900 | — | — |
| 2019-07-22 | $14.49 | $14.49 | 377,000 | — | — |
| 2019-07-19 | $14.69 | $14.69 | 335,900 | — | — |
| 2019-07-18 | $15.14 | $15.14 | 439,500 | — | — |
| 2019-07-17 | $15.17 | $15.17 | 453,300 | — | — |
| 2019-07-16 | $15.21 | $15.21 | 365,900 | — | — |
| 2019-07-15 | $15.92 | $15.92 | 211,500 | — | — |
| 2019-07-12 | $15.87 | $15.87 | 260,200 | — | — |
| 2019-07-11 | $15.79 | $15.79 | 523,700 | — | — |
| 2019-07-10 | $16.09 | $16.09 | 338,400 | — | — |
| 2019-07-09 | $16.43 | $16.43 | 520,300 | — | — |
| 2019-07-08 | $16.19 | $16.19 | 502,900 | — | — |
| 2019-07-05 | $16.35 | $16.35 | 425,500 | — | — |
| 2019-07-03 | $17.48 | $17.48 | 294,100 | — | — |
| 2019-07-02 | $16.78 | $16.78 | 502,900 | — | — |
| 2019-07-01 | $17.29 | $17.29 | 413,700 | — | — |
| 2019-06-28 | $16.97 | $16.97 | 2,292,500 | — | — |
| 2019-06-27 | $16.65 | $16.65 | 423,900 | — | — |
| 2019-06-26 | $16.20 | $16.20 | 385,500 | — | — |
| 2019-06-25 | $16.42 | $16.42 | 391,500 | — | — |
| 2019-06-24 | $16.23 | $16.23 | 752,800 | — | — |
| 2019-06-21 | $16.64 | $16.64 | 2,534,700 | — | — |
| 2019-06-20 | $16.38 | $16.38 | 393,400 | — | — |
| 2019-06-19 | $16.73 | $16.73 | 376,000 | — | — |
| 2019-06-18 | $16.75 | $16.75 | 611,800 | — | — |
| 2019-06-17 | $16.06 | $16.06 | 646,000 | — | — |
| 2019-06-14 | $15.22 | $15.22 | 522,600 | — | — |
| 2019-06-13 | $15.32 | $15.32 | 323,200 | — | — |
| 2019-06-12 | $14.99 | $14.99 | 292,700 | — | — |
| 2019-06-11 | $14.90 | $14.90 | 500,100 | — | — |
| 2019-06-10 | $15.33 | $15.33 | 710,800 | — | — |
| 2019-06-07 | $14.91 | $14.91 | 619,000 | — | — |
| 2019-06-06 | $14.51 | $14.51 | 822,500 | — | — |
| 2019-06-05 | $14.66 | $14.66 | 1,377,800 | — | — |
| 2019-06-04 | $15.58 | $15.58 | 4,811,600 | — | — |
| 2019-06-03 | $18.71 | $18.71 | 765,700 | — | — |
| 2019-05-31 | $18.34 | $18.34 | 2,277,500 | — | — |
| 2019-05-30 | $17.51 | $17.51 | 490,300 | — | — |
| 2019-05-29 | $18.50 | $18.50 | 467,300 | — | — |
| 2019-05-28 | $18.39 | $18.39 | 782,000 | — | — |
| 2019-05-24 | $18.85 | $18.85 | 543,300 | — | — |
| 2019-05-23 | $18.63 | $18.63 | 501,600 | — | — |
| 2019-05-22 | $18.43 | $18.43 | 1,392,800 | — | — |
| 2019-05-21 | $18.74 | $18.74 | 482,700 | — | — |
| 2019-05-20 | $18.24 | $18.24 | 878,900 | — | — |
| 2019-05-17 | $18.71 | $18.71 | 1,051,500 | — | — |
| 2019-05-16 | $18.00 | $18.00 | 2,563,900 | — | — |
| 2019-05-15 | $16.27 | $16.27 | 2,031,600 | — | — |
| 2019-05-14 | $16.53 | $16.53 | 701,900 | — | — |
| 2019-05-13 | $16.25 | $16.25 | 509,400 | — | — |
| 2019-05-10 | $17.42 | $17.42 | 565,700 | — | — |
| 2019-05-09 | $17.43 | $17.43 | 608,800 | — | — |
| 2019-05-08 | $17.55 | $17.55 | 970,500 | — | — |
| 2019-05-07 | $17.84 | $17.84 | 966,700 | — | — |
| 2019-05-06 | $18.39 | $18.39 | 1,039,200 | — | — |
| 2019-05-03 | $17.90 | $17.90 | 953,700 | — | — |
| 2019-05-02 | $17.34 | $17.34 | 767,300 | — | — |
| 2019-05-01 | $16.78 | $16.78 | 583,200 | — | — |
| 2019-04-30 | $16.77 | $16.77 | 945,500 | — | — |
| 2019-04-29 | $17.25 | $17.25 | 1,252,200 | — | — |
| 2019-04-26 | $16.88 | $16.88 | 741,700 | — | — |
| 2019-04-25 | $16.65 | $16.65 | 322,900 | — | — |
| 2019-04-24 | $16.50 | $16.50 | 686,900 | — | — |
| 2019-04-23 | $16.81 | $16.81 | 449,300 | — | — |
| 2019-04-22 | $16.31 | $16.31 | 446,400 | — | — |
| 2019-04-18 | $16.21 | $16.21 | 438,400 | — | — |
| 2019-04-17 | $16.35 | $16.35 | 846,000 | — | — |
| 2019-04-16 | $16.88 | $16.88 | 319,600 | — | — |
| 2019-04-15 | $17.49 | $17.49 | 389,800 | — | — |
| 2019-04-12 | $17.41 | $17.41 | 672,500 | — | — |
| 2019-04-11 | $17.75 | $17.75 | 557,900 | — | — |
| 2019-04-10 | $18.34 | $18.34 | 818,400 | — | — |
| 2019-04-09 | $18.62 | $18.62 | 537,700 | — | — |
| 2019-04-08 | $19.37 | $19.37 | 456,100 | — | — |
| 2019-04-05 | $19.71 | $19.71 | 533,000 | — | — |
| 2019-04-04 | $19.23 | $19.23 | 518,200 | — | — |
| 2019-04-03 | $19.04 | $19.04 | 419,100 | — | — |
| 2019-04-02 | $18.79 | $18.79 | 517,100 | — | — |
| 2019-04-01 | $18.53 | $18.53 | 780,400 | — | — |
| 2019-03-29 | $17.98 | $17.98 | 1,001,700 | — | — |
| 2019-03-28 | $17.51 | $17.51 | 1,033,400 | — | — |
| 2019-03-27 | $18.65 | $18.65 | 914,000 | — | — |
| 2019-03-26 | $19.94 | $19.94 | 377,100 | — | — |
| 2019-03-25 | $19.62 | $19.62 | 570,500 | — | — |
| 2019-03-22 | $18.98 | $18.98 | 695,500 | — | — |
| 2019-03-21 | $19.82 | $19.82 | 493,200 | — | — |
| 2019-03-20 | $19.24 | $19.24 | 846,300 | — | — |
| 2019-03-19 | $18.89 | $18.89 | 757,700 | — | — |
| 2019-03-18 | $19.08 | $19.08 | 660,700 | — | — |
| 2019-03-15 | $19.13 | $19.13 | 2,748,800 | — | — |
| 2019-03-14 | $19.25 | $19.25 | 539,800 | — | — |
| 2019-03-13 | $20.18 | $20.18 | 3,458,500 | — | — |
| 2019-03-12 | $19.64 | $19.64 | 309,200 | — | — |
| 2019-03-11 | $19.76 | $19.76 | 2,131,200 | — | — |
| 2019-03-08 | $19.33 | $19.33 | 514,400 | — | — |
| 2019-03-07 | $19.07 | $19.07 | 1,005,300 | — | — |
| 2019-03-06 | $19.23 | $19.23 | 1,281,500 | — | — |
| 2019-03-05 | $20.09 | $20.09 | 741,000 | — | — |
| 2019-03-04 | $20.25 | $20.25 | 1,077,200 | — | — |
| 2019-03-01 | $20.47 | $20.47 | 725,900 | — | — |
| 2019-02-28 | $20.00 | $20.00 | 1,650,700 | — | — |
| 2019-02-27 | $21.13 | $21.13 | 1,260,000 | — | — |
| 2019-02-26 | $20.84 | $20.84 | 1,330,400 | — | — |
| 2019-02-25 | $21.73 | $21.73 | 1,358,200 | — | — |
| 2019-02-22 | $21.21 | $21.21 | 1,312,100 | — | — |
| 2019-02-21 | $21.88 | $21.88 | 780,400 | — | — |
| 2019-02-20 | $22.23 | $22.23 | 1,368,200 | — | — |
| 2019-02-19 | $22.15 | $22.15 | 2,348,200 | — | — |
| 2019-02-15 | $21.84 | $21.84 | 1,385,700 | — | — |
| 2019-02-14 | $21.12 | $21.12 | 1,239,700 | — | — |
| 2019-02-13 | $21.29 | $21.29 | 5,659,800 | — | — |
| 2019-02-12 | $20.99 | $20.99 | 1,180,300 | — | — |
| 2019-02-11 | $21.37 | $21.37 | 1,578,000 | — | — |
| 2019-02-08 | $22.44 | $22.44 | 2,242,200 | — | — |
| 2019-02-07 | $22.87 | $22.87 | 3,735,000 | — | — |
| 2019-02-06 | $25.60 | $25.60 | 25,949,900 | — | — |
| 2019-02-05 | $11.11 | $11.11 | 374,100 | — | — |
| 2019-02-04 | $11.35 | $11.35 | 1,565,600 | — | — |
| 2019-02-01 | $11.43 | $11.43 | 397,400 | — | — |
| 2019-01-31 | $11.73 | $11.73 | 341,800 | — | — |
| 2019-01-30 | $11.43 | $11.43 | 456,800 | — | — |
| 2019-01-29 | $11.54 | $11.54 | 508,000 | — | — |
| 2019-01-28 | $11.35 | $11.35 | 426,200 | — | — |
| 2019-01-25 | $11.70 | $11.70 | 1,530,600 | — | — |
| 2019-01-24 | $11.44 | $11.44 | 375,500 | — | — |
| 2019-01-23 | $11.40 | $11.40 | 669,500 | — | — |
| 2019-01-22 | $11.53 | $11.53 | 725,700 | — | — |
| 2019-01-18 | $12.31 | $12.31 | 296,500 | — | — |
| 2019-01-17 | $12.54 | $12.54 | 520,900 | — | — |
| 2019-01-16 | $12.83 | $12.83 | 641,600 | — | — |
| 2019-01-15 | $13.53 | $13.53 | 363,900 | — | — |
| 2019-01-14 | $13.51 | $13.51 | 404,900 | — | — |
| 2019-01-11 | $14.30 | $14.30 | 580,900 | — | — |
| 2019-01-10 | $13.86 | $13.86 | 750,500 | — | — |
| 2019-01-09 | $13.83 | $13.83 | 384,800 | — | — |
| 2019-01-08 | $14.27 | $14.27 | 393,300 | — | — |
| 2019-01-07 | $14.05 | $14.05 | 457,200 | — | — |
| 2019-01-04 | $13.30 | $13.30 | 372,500 | — | — |
| 2019-01-03 | $12.60 | $12.60 | 951,100 | — | — |
| 2019-01-02 | $12.66 | $12.66 | 475,500 | — | — |