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
- 2014-04-17 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 | $13.68 | $17.74 | 1,799,600 | — | — |
| 2019-12-30 | $13.66 | $17.72 | 800,100 | — | — |
| 2019-12-27 | $13.72 | $17.80 | 635,700 | — | — |
| 2019-12-26 | $13.83 | $17.94 | 719,700 | — | — |
| 2019-12-24 | $13.93 | $18.07 | 369,200 | — | — |
| 2019-12-23 | $13.90 | $18.03 | 1,643,400 | — | — |
| 2019-12-20 | $13.77 | $17.86 | 4,699,600 | — | — |
| 2019-12-19 | $13.99 | $18.15 | 1,408,300 | — | — |
| 2019-12-18 | $14.14 | $18.34 | 996,100 | — | — |
| 2019-12-17 | $14.23 | $18.46 | 1,554,100 | — | — |
| 2019-12-16 | $14.12 | $18.31 | 2,209,500 | — | — |
| 2019-12-13 | $14.13 | $18.33 | 1,672,400 | — | — |
| 2019-12-12 | $13.86 | $17.98 | 2,777,000 | — | — |
| 2019-12-11 | $13.75 | $17.84 | 1,332,200 | — | — |
| 2019-12-10 | $13.81 | $17.91 | 2,916,900 | — | — |
| 2019-12-09 | $13.79 | $17.89 | 1,461,100 | — | — |
| 2019-12-06 | $14.00 | $18.16 | 2,471,800 | — | — |
| 2019-12-05 | $13.87 | $17.99 | 1,187,100 | — | — |
| 2019-12-04 | $14.07 | $18.04 | 1,690,400 | — | — |
| 2019-12-03 | $13.90 | $17.82 | 1,348,800 | — | — |
| 2019-12-02 | $14.06 | $18.03 | 2,121,300 | — | — |
| 2019-11-29 | $14.35 | $18.40 | 651,400 | — | — |
| 2019-11-27 | $14.28 | $18.31 | 1,669,000 | — | — |
| 2019-11-26 | $14.15 | $18.15 | 1,969,400 | — | — |
| 2019-11-25 | $14.31 | $18.35 | 1,661,800 | — | — |
| 2019-11-22 | $14.41 | $18.48 | 700,000 | — | — |
| 2019-11-21 | $14.29 | $18.32 | 928,500 | — | — |
| 2019-11-20 | $14.30 | $18.34 | 1,265,700 | — | — |
| 2019-11-19 | $14.29 | $18.32 | 882,100 | — | — |
| 2019-11-18 | $14.23 | $18.25 | 1,090,400 | — | — |
| 2019-11-15 | $14.26 | $18.29 | 729,100 | — | — |
| 2019-11-14 | $14.36 | $18.41 | 873,700 | — | — |
| 2019-11-13 | $14.30 | $18.34 | 894,000 | — | — |
| 2019-11-12 | $14.45 | $18.53 | 1,017,700 | — | — |
| 2019-11-11 | $14.52 | $18.62 | 1,515,300 | — | — |
| 2019-11-08 | $14.30 | $18.34 | 1,076,800 | — | — |
| 2019-11-07 | $14.35 | $18.40 | 1,180,900 | — | — |
| 2019-11-06 | $14.17 | $18.17 | 1,608,900 | — | — |
| 2019-11-05 | $14.32 | $18.36 | 2,039,500 | — | — |
| 2019-11-04 | $14.03 | $17.98 | 1,837,900 | — | — |
| 2019-11-01 | $13.88 | $17.80 | 1,484,100 | — | — |
| 2019-10-31 | $13.77 | $17.66 | 3,190,800 | — | — |
| 2019-10-30 | $13.92 | $17.85 | 1,388,800 | — | — |
| 2019-10-29 | $14.10 | $18.08 | 1,782,700 | — | — |
| 2019-10-28 | $13.94 | $17.88 | 1,920,800 | — | — |
| 2019-10-25 | $13.67 | $17.53 | 1,819,800 | — | — |
| 2019-10-24 | $13.11 | $16.81 | 2,145,500 | — | — |
| 2019-10-23 | $12.94 | $16.59 | 2,551,400 | — | — |
| 2019-10-22 | $12.15 | $15.58 | 2,327,400 | — | — |
| 2019-10-21 | $11.96 | $15.34 | 1,262,200 | — | — |
| 2019-10-18 | $11.78 | $15.10 | 1,115,400 | — | — |
| 2019-10-17 | $11.90 | $15.26 | 1,274,700 | — | — |
| 2019-10-16 | $11.81 | $15.14 | 1,628,900 | — | — |
| 2019-10-15 | $12.01 | $15.40 | 1,863,500 | — | — |
| 2019-10-14 | $11.73 | $15.04 | 1,051,500 | — | — |
| 2019-10-11 | $11.88 | $15.23 | 1,884,500 | — | — |
| 2019-10-10 | $11.50 | $14.75 | 2,034,100 | — | — |
| 2019-10-09 | $11.34 | $14.54 | 1,653,300 | — | — |
| 2019-10-08 | $11.45 | $14.68 | 1,737,000 | — | — |
| 2019-10-07 | $11.70 | $15.00 | 2,394,500 | — | — |
| 2019-10-04 | $11.64 | $14.93 | 2,017,700 | — | — |
| 2019-10-03 | $11.68 | $14.98 | 3,102,600 | — | — |
| 2019-10-02 | $11.60 | $14.87 | 3,432,300 | — | — |
| 2019-10-01 | $12.02 | $15.41 | 1,924,100 | — | — |
| 2019-09-30 | $12.80 | $16.41 | 1,545,800 | — | — |
| 2019-09-27 | $12.79 | $16.39 | 1,211,800 | — | — |
| 2019-09-26 | $13.07 | $16.76 | 2,038,600 | — | — |
| 2019-09-25 | $13.24 | $16.98 | 1,332,700 | — | — |
| 2019-09-24 | $13.13 | $16.84 | 1,937,100 | — | — |
| 2019-09-23 | $13.39 | $17.17 | 1,584,200 | — | — |
| 2019-09-20 | $13.22 | $16.95 | 4,702,000 | — | — |
| 2019-09-19 | $13.17 | $16.89 | 1,756,100 | — | — |
| 2019-09-18 | $13.31 | $17.07 | 1,465,900 | — | — |
| 2019-09-17 | $13.25 | $16.99 | 1,606,200 | — | — |
| 2019-09-16 | $13.40 | $17.18 | 1,594,500 | — | — |
| 2019-09-13 | $13.29 | $17.04 | 1,545,700 | — | — |
| 2019-09-12 | $13.27 | $17.02 | 1,391,200 | — | — |
| 2019-09-11 | $13.39 | $17.17 | 1,630,500 | — | — |
| 2019-09-10 | $13.27 | $17.02 | 2,079,200 | — | — |
| 2019-09-09 | $13.11 | $16.81 | 1,562,500 | — | — |
| 2019-09-06 | $12.79 | $16.40 | 1,110,400 | — | — |
| 2019-09-05 | $12.79 | $16.40 | 1,184,700 | — | — |
| 2019-09-04 | $12.64 | $16.00 | 1,529,100 | — | — |
| 2019-09-03 | $12.53 | $15.86 | 1,589,400 | — | — |
| 2019-08-30 | $12.74 | $16.13 | 1,235,100 | — | — |
| 2019-08-29 | $12.78 | $16.18 | 1,093,100 | — | — |
| 2019-08-28 | $12.51 | $15.84 | 999,000 | — | — |
| 2019-08-27 | $12.32 | $15.60 | 1,156,400 | — | — |
| 2019-08-26 | $12.70 | $16.08 | 1,587,800 | — | — |
| 2019-08-23 | $12.45 | $15.76 | 1,199,400 | — | — |
| 2019-08-22 | $12.98 | $16.43 | 1,374,700 | — | — |
| 2019-08-21 | $13.08 | $16.56 | 1,309,400 | — | — |
| 2019-08-20 | $12.99 | $16.45 | 1,378,300 | — | — |
| 2019-08-19 | $13.31 | $16.85 | 1,111,000 | — | — |
| 2019-08-16 | $13.13 | $16.62 | 989,200 | — | — |
| 2019-08-15 | $12.80 | $16.21 | 841,700 | — | — |
| 2019-08-14 | $12.91 | $16.35 | 1,558,900 | — | — |
| 2019-08-13 | $13.40 | $16.97 | 2,009,400 | — | — |
| 2019-08-12 | $13.26 | $16.79 | 1,918,600 | — | — |
| 2019-08-09 | $13.54 | $17.14 | 2,151,400 | — | — |
| 2019-08-08 | $13.65 | $17.28 | 2,582,700 | — | — |
| 2019-08-07 | $13.34 | $16.89 | 2,071,000 | — | — |
| 2019-08-06 | $13.30 | $16.84 | 2,622,300 | — | — |
| 2019-08-05 | $13.05 | $16.52 | 4,069,500 | — | — |
| 2019-08-02 | $13.71 | $17.36 | 1,174,700 | — | — |
| 2019-08-01 | $13.96 | $17.67 | 1,791,100 | — | — |
| 2019-07-31 | $14.15 | $17.92 | 2,114,300 | — | — |
| 2019-07-30 | $14.32 | $18.13 | 2,046,800 | — | — |
| 2019-07-29 | $14.24 | $18.03 | 1,759,900 | — | — |
| 2019-07-26 | $14.08 | $17.83 | 3,141,400 | — | — |
| 2019-07-25 | $14.18 | $17.95 | 6,159,000 | — | — |
| 2019-07-24 | $15.09 | $19.11 | 6,085,500 | — | — |
| 2019-07-23 | $13.70 | $17.35 | 1,944,400 | — | — |
| 2019-07-22 | $13.44 | $17.02 | 1,384,500 | — | — |
| 2019-07-19 | $13.55 | $17.16 | 1,185,200 | — | — |
| 2019-07-18 | $13.71 | $17.36 | 1,180,300 | — | — |
| 2019-07-17 | $13.53 | $17.13 | 1,668,900 | — | — |
| 2019-07-16 | $13.55 | $17.16 | 1,599,300 | — | — |
| 2019-07-15 | $13.40 | $16.97 | 1,297,800 | — | — |
| 2019-07-12 | $13.63 | $17.26 | 1,551,400 | — | — |
| 2019-07-11 | $13.31 | $16.85 | 1,712,000 | — | — |
| 2019-07-10 | $13.27 | $16.80 | 2,684,900 | — | — |
| 2019-07-09 | $13.24 | $16.76 | 3,953,200 | — | — |
| 2019-07-08 | $13.48 | $17.07 | 2,076,300 | — | — |
| 2019-07-05 | $14.10 | $17.85 | 1,325,600 | — | — |
| 2019-07-03 | $13.92 | $17.62 | 993,600 | — | — |
| 2019-07-02 | $13.81 | $17.49 | 1,315,500 | — | — |
| 2019-07-01 | $13.66 | $17.30 | 1,473,800 | — | — |
| 2019-06-28 | $13.65 | $17.28 | 3,647,100 | — | — |
| 2019-06-27 | $13.30 | $16.84 | 1,367,200 | — | — |
| 2019-06-26 | $12.99 | $16.45 | 1,277,600 | — | — |
| 2019-06-25 | $12.97 | $16.42 | 1,523,200 | — | — |
| 2019-06-24 | $12.94 | $16.38 | 1,275,000 | — | — |
| 2019-06-21 | $13.36 | $16.92 | 3,604,100 | — | — |
| 2019-06-20 | $13.44 | $17.02 | 1,452,700 | — | — |
| 2019-06-19 | $13.22 | $16.74 | 1,438,100 | — | — |
| 2019-06-18 | $13.25 | $16.78 | 1,411,200 | — | — |
| 2019-06-17 | $13.12 | $16.61 | 1,717,700 | — | — |
| 2019-06-14 | $13.33 | $16.88 | 1,062,300 | — | — |
| 2019-06-13 | $13.36 | $16.92 | 1,063,300 | — | — |
| 2019-06-12 | $13.20 | $16.71 | 1,221,000 | — | — |
| 2019-06-11 | $13.33 | $16.88 | 1,522,500 | — | — |
| 2019-06-10 | $13.29 | $16.83 | 1,242,200 | — | — |
| 2019-06-07 | $13.04 | $16.51 | 892,300 | — | — |
| 2019-06-06 | $13.16 | $16.66 | 1,009,200 | — | — |
| 2019-06-05 | $13.22 | $16.54 | 1,151,500 | — | — |
| 2019-06-04 | $13.36 | $16.71 | 1,446,600 | — | — |
| 2019-06-03 | $12.86 | $16.09 | 2,105,700 | — | — |
| 2019-05-31 | $13.04 | $16.31 | 2,349,000 | — | — |
| 2019-05-30 | $13.19 | $16.50 | 1,200,300 | — | — |
| 2019-05-29 | $13.23 | $16.55 | 1,150,600 | — | — |
| 2019-05-28 | $13.21 | $16.52 | 1,269,200 | — | — |
| 2019-05-24 | $13.22 | $16.54 | 778,400 | — | — |
| 2019-05-23 | $12.96 | $16.21 | 1,253,000 | — | — |
| 2019-05-22 | $13.22 | $16.54 | 943,700 | — | — |
| 2019-05-21 | $13.57 | $16.97 | 1,191,100 | — | — |
| 2019-05-20 | $13.35 | $16.70 | 1,095,400 | — | — |
| 2019-05-17 | $13.45 | $16.82 | 938,700 | — | — |
| 2019-05-16 | $13.54 | $16.94 | 1,308,400 | — | — |
| 2019-05-15 | $13.55 | $16.95 | 1,902,400 | — | — |
| 2019-05-14 | $13.36 | $16.71 | 1,618,700 | — | — |
| 2019-05-13 | $13.23 | $16.55 | 1,308,800 | — | — |
| 2019-05-10 | $13.82 | $17.29 | 1,104,600 | — | — |
| 2019-05-09 | $13.63 | $17.05 | 1,276,200 | — | — |
| 2019-05-08 | $13.65 | $17.07 | 1,057,200 | — | — |
| 2019-05-07 | $13.78 | $17.24 | 1,039,300 | — | — |
| 2019-05-06 | $13.93 | $17.42 | 1,409,400 | — | — |
| 2019-05-03 | $13.92 | $17.41 | 1,220,700 | — | — |
| 2019-05-02 | $13.84 | $17.31 | 2,074,300 | — | — |
| 2019-05-01 | $13.63 | $17.05 | 2,390,200 | — | — |
| 2019-04-30 | $13.51 | $16.90 | 2,050,100 | — | — |
| 2019-04-29 | $13.18 | $16.49 | 1,586,800 | — | — |
| 2019-04-26 | $13.20 | $16.51 | 1,709,300 | — | — |
| 2019-04-25 | $13.19 | $16.50 | 3,668,200 | — | — |
| 2019-04-24 | $12.96 | $16.21 | 2,264,200 | — | — |
| 2019-04-23 | $12.43 | $15.55 | 2,363,800 | — | — |
| 2019-04-22 | $12.06 | $15.08 | 1,409,300 | — | — |
| 2019-04-18 | $12.19 | $15.25 | 1,274,400 | — | — |
| 2019-04-17 | $12.17 | $15.22 | 1,599,000 | — | — |
| 2019-04-16 | $12.35 | $15.45 | 1,057,900 | — | — |
| 2019-04-15 | $12.27 | $15.35 | 954,500 | — | — |
| 2019-04-12 | $12.42 | $15.53 | 1,116,200 | — | — |
| 2019-04-11 | $12.16 | $15.21 | 971,800 | — | — |
| 2019-04-10 | $12.15 | $15.20 | 1,080,400 | — | — |
| 2019-04-09 | $11.92 | $14.91 | 1,328,500 | — | — |
| 2019-04-08 | $12.26 | $15.33 | 1,831,600 | — | — |
| 2019-04-05 | $12.17 | $15.22 | 1,081,600 | — | — |
| 2019-04-04 | $12.21 | $15.27 | 1,430,900 | — | — |
| 2019-04-03 | $11.98 | $14.98 | 1,208,600 | — | — |
| 2019-04-02 | $11.83 | $14.80 | 1,457,600 | — | — |
| 2019-04-01 | $12.10 | $15.13 | 1,516,500 | — | — |
| 2019-03-29 | $11.57 | $14.47 | 1,941,000 | — | — |
| 2019-03-28 | $11.73 | $14.67 | 1,123,000 | — | — |
| 2019-03-27 | $11.56 | $14.46 | 1,793,400 | — | — |
| 2019-03-26 | $11.62 | $14.53 | 1,466,700 | — | — |
| 2019-03-25 | $11.59 | $14.50 | 1,316,900 | — | — |
| 2019-03-22 | $11.59 | $14.50 | 1,694,700 | — | — |
| 2019-03-21 | $12.04 | $15.06 | 1,272,200 | — | — |
| 2019-03-20 | $11.79 | $14.75 | 1,779,700 | — | — |
| 2019-03-19 | $11.96 | $14.96 | 1,408,100 | — | — |
| 2019-03-18 | $12.14 | $15.18 | 1,307,100 | — | — |
| 2019-03-15 | $12.03 | $15.05 | 4,579,700 | — | — |
| 2019-03-14 | $11.85 | $14.82 | 1,652,000 | — | — |
| 2019-03-13 | $11.80 | $14.76 | 1,553,600 | — | — |
| 2019-03-12 | $11.75 | $14.70 | 2,474,400 | — | — |
| 2019-03-11 | $11.75 | $14.70 | 1,412,900 | — | — |
| 2019-03-08 | $11.73 | $14.67 | 1,312,000 | — | — |
| 2019-03-07 | $11.54 | $14.43 | 1,541,500 | — | — |
| 2019-03-06 | $11.81 | $14.77 | 1,881,800 | — | — |
| 2019-03-05 | $11.98 | $14.98 | 1,744,900 | — | — |
| 2019-03-04 | $12.12 | $15.16 | 2,157,700 | — | — |
| 2019-03-01 | $12.21 | $15.27 | 2,054,400 | — | — |
| 2019-02-28 | $12.22 | $15.28 | 2,461,000 | — | — |
| 2019-02-27 | $12.55 | $15.50 | 1,733,200 | — | — |
| 2019-02-26 | $12.60 | $15.56 | 2,243,000 | — | — |
| 2019-02-25 | $12.59 | $15.55 | 2,563,100 | — | — |
| 2019-02-22 | $12.44 | $15.36 | 1,583,600 | — | — |
| 2019-02-21 | $12.32 | $15.21 | 3,545,300 | — | — |
| 2019-02-20 | $12.66 | $15.63 | 4,288,200 | — | — |
| 2019-02-19 | $12.79 | $15.79 | 6,228,700 | — | — |
| 2019-02-15 | $11.73 | $14.48 | 1,754,300 | — | — |
| 2019-02-14 | $11.62 | $14.35 | 1,206,100 | — | — |
| 2019-02-13 | $11.69 | $14.44 | 1,203,800 | — | — |
| 2019-02-12 | $11.58 | $14.30 | 1,662,000 | — | — |
| 2019-02-11 | $11.39 | $14.06 | 1,285,400 | — | — |
| 2019-02-08 | $11.25 | $13.89 | 1,436,500 | — | — |
| 2019-02-07 | $11.37 | $14.04 | 1,459,100 | — | — |
| 2019-02-06 | $11.42 | $14.10 | 1,611,700 | — | — |
| 2019-02-05 | $11.44 | $14.13 | 1,297,300 | — | — |
| 2019-02-04 | $11.40 | $14.08 | 1,745,900 | — | — |
| 2019-02-01 | $11.44 | $14.13 | 1,492,900 | — | — |
| 2019-01-31 | $11.40 | $14.08 | 2,384,700 | — | — |
| 2019-01-30 | $11.45 | $14.14 | 1,737,500 | — | — |
| 2019-01-29 | $11.45 | $14.14 | 1,750,000 | — | — |
| 2019-01-28 | $11.44 | $14.13 | 1,613,800 | — | — |
| 2019-01-25 | $11.54 | $14.25 | 2,168,700 | — | — |
| 2019-01-24 | $11.44 | $14.13 | 2,150,200 | — | — |
| 2019-01-23 | $11.11 | $13.72 | 2,585,600 | — | — |
| 2019-01-22 | $10.85 | $13.40 | 2,991,000 | — | — |
| 2019-01-18 | $10.91 | $13.47 | 1,777,800 | — | — |
| 2019-01-17 | $10.56 | $13.04 | 2,205,500 | — | — |
| 2019-01-16 | $10.65 | $13.15 | 2,520,400 | — | — |
| 2019-01-15 | $10.46 | $12.92 | 1,581,700 | — | — |
| 2019-01-14 | $10.41 | $12.85 | 1,508,400 | — | — |
| 2019-01-11 | $10.39 | $12.83 | 2,082,000 | — | — |
| 2019-01-10 | $10.45 | $12.90 | 2,039,400 | — | — |
| 2019-01-09 | $10.39 | $12.83 | 1,636,000 | — | — |
| 2019-01-08 | $10.18 | $12.57 | 2,390,600 | — | — |
| 2019-01-07 | $10.05 | $12.41 | 2,920,500 | — | — |
| 2019-01-04 | $9.83 | $12.14 | 2,800,000 | — | — |
| 2019-01-03 | $9.45 | $11.67 | 2,889,900 | — | — |
| 2019-01-02 | $9.29 | $11.47 | 2,378,400 | — | — |