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
- 2002-10-22 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 | $12.26 | $12.26 | 96,700 | — | — |
| 2019-12-30 | $12.31 | $12.31 | 31,300 | — | — |
| 2019-12-27 | $12.02 | $12.02 | 37,100 | — | — |
| 2019-12-26 | $11.84 | $11.84 | 37,400 | — | — |
| 2019-12-24 | $11.96 | $11.96 | 19,500 | — | — |
| 2019-12-23 | $12.00 | $12.00 | 50,200 | — | — |
| 2019-12-20 | $11.92 | $11.92 | 56,500 | — | — |
| 2019-12-19 | $12.10 | $12.10 | 29,900 | — | — |
| 2019-12-18 | $12.38 | $12.38 | 81,100 | — | — |
| 2019-12-17 | $12.24 | $12.24 | 50,800 | — | — |
| 2019-12-16 | $11.87 | $11.87 | 34,000 | — | — |
| 2019-12-13 | $11.74 | $11.74 | 28,700 | — | — |
| 2019-12-12 | $11.85 | $11.85 | 35,400 | — | — |
| 2019-12-11 | $11.70 | $11.70 | 53,600 | — | — |
| 2019-12-10 | $11.48 | $11.48 | 32,600 | — | — |
| 2019-12-09 | $11.41 | $11.41 | 52,600 | — | — |
| 2019-12-06 | $11.50 | $11.50 | 99,700 | — | — |
| 2019-12-05 | $11.19 | $11.19 | 97,000 | — | — |
| 2019-12-04 | $11.16 | $11.16 | 97,600 | — | — |
| 2019-12-03 | $10.99 | $10.99 | 57,400 | — | — |
| 2019-12-02 | $11.02 | $11.02 | 75,600 | — | — |
| 2019-11-29 | $10.84 | $10.84 | 25,600 | — | — |
| 2019-11-27 | $11.00 | $11.00 | 124,000 | — | — |
| 2019-11-26 | $10.81 | $10.81 | 34,700 | — | — |
| 2019-11-25 | $11.13 | $11.13 | 52,000 | — | — |
| 2019-11-22 | $10.97 | $10.97 | 83,900 | — | — |
| 2019-11-21 | $10.72 | $10.72 | 65,700 | — | — |
| 2019-11-20 | $10.80 | $10.80 | 68,200 | — | — |
| 2019-11-19 | $10.77 | $10.77 | 48,200 | — | — |
| 2019-11-18 | $11.26 | $11.26 | 66,600 | — | — |
| 2019-11-15 | $11.18 | $11.18 | 57,100 | — | — |
| 2019-11-14 | $11.34 | $11.34 | 56,900 | — | — |
| 2019-11-13 | $11.13 | $11.13 | 45,500 | — | — |
| 2019-11-12 | $11.24 | $11.24 | 88,100 | — | — |
| 2019-11-11 | $11.18 | $11.18 | 69,700 | — | — |
| 2019-11-08 | $11.16 | $11.16 | 98,800 | — | — |
| 2019-11-07 | $11.35 | $11.35 | 126,800 | — | — |
| 2019-11-06 | $12.28 | $12.28 | 42,700 | — | — |
| 2019-11-05 | $12.69 | $12.69 | 52,100 | — | — |
| 2019-11-04 | $12.69 | $12.69 | 125,300 | — | — |
| 2019-11-01 | $12.44 | $12.44 | 79,400 | — | — |
| 2019-10-31 | $11.89 | $11.89 | 66,600 | — | — |
| 2019-10-30 | $12.09 | $12.09 | 80,300 | — | — |
| 2019-10-29 | $12.55 | $12.55 | 146,500 | — | — |
| 2019-10-28 | $12.49 | $12.49 | 131,200 | — | — |
| 2019-10-25 | $12.72 | $12.72 | 146,500 | — | — |
| 2019-10-24 | $12.71 | $12.71 | 142,900 | — | — |
| 2019-10-23 | $12.60 | $12.60 | 129,300 | — | — |
| 2019-10-22 | $12.31 | $12.31 | 92,400 | — | — |
| 2019-10-21 | $12.12 | $12.12 | 86,400 | — | — |
| 2019-10-18 | $12.00 | $12.00 | 77,700 | — | — |
| 2019-10-17 | $12.14 | $12.14 | 115,500 | — | — |
| 2019-10-16 | $12.04 | $12.04 | 73,700 | — | — |
| 2019-10-15 | $12.16 | $12.16 | 81,100 | — | — |
| 2019-10-14 | $12.01 | $12.01 | 85,300 | — | — |
| 2019-10-11 | $12.02 | $12.02 | 88,800 | — | — |
| 2019-10-10 | $11.70 | $11.70 | 75,700 | — | — |
| 2019-10-09 | $11.77 | $11.77 | 63,000 | — | — |
| 2019-10-08 | $11.96 | $11.96 | 145,400 | — | — |
| 2019-10-07 | $12.10 | $12.10 | 65,100 | — | — |
| 2019-10-04 | $12.24 | $12.24 | 117,100 | — | — |
| 2019-10-03 | $12.16 | $12.16 | 76,700 | — | — |
| 2019-10-02 | $12.08 | $12.08 | 75,700 | — | — |
| 2019-10-01 | $12.26 | $12.26 | 98,100 | — | — |
| 2019-09-30 | $12.81 | $12.81 | 170,200 | — | — |
| 2019-09-27 | $12.85 | $12.85 | 101,300 | — | — |
| 2019-09-26 | $12.75 | $12.75 | 114,800 | — | — |
| 2019-09-25 | $13.20 | $13.20 | 78,500 | — | — |
| 2019-09-24 | $13.42 | $13.42 | 114,600 | — | — |
| 2019-09-23 | $13.81 | $13.81 | 167,300 | — | — |
| 2019-09-20 | $13.90 | $13.90 | 294,100 | — | — |
| 2019-09-19 | $13.28 | $13.28 | 138,100 | — | — |
| 2019-09-18 | $13.25 | $13.25 | 121,500 | — | — |
| 2019-09-17 | $13.84 | $13.84 | 81,800 | — | — |
| 2019-09-16 | $13.72 | $13.72 | 57,800 | — | — |
| 2019-09-13 | $13.26 | $13.26 | 85,200 | — | — |
| 2019-09-12 | $13.55 | $13.55 | 147,400 | — | — |
| 2019-09-11 | $13.54 | $13.54 | 93,900 | — | — |
| 2019-09-10 | $12.84 | $12.84 | 84,200 | — | — |
| 2019-09-09 | $12.49 | $12.49 | 66,900 | — | — |
| 2019-09-06 | $12.17 | $12.17 | 61,000 | — | — |
| 2019-09-05 | $12.11 | $12.11 | 73,900 | — | — |
| 2019-09-04 | $11.74 | $11.74 | 150,500 | — | — |
| 2019-09-03 | $10.74 | $10.74 | 108,000 | — | — |
| 2019-08-30 | $10.78 | $10.78 | 108,300 | — | — |
| 2019-08-29 | $10.75 | $10.75 | 182,700 | — | — |
| 2019-08-28 | $10.57 | $10.57 | 104,300 | — | — |
| 2019-08-27 | $10.51 | $10.51 | 80,900 | — | — |
| 2019-08-26 | $11.27 | $11.27 | 94,400 | — | — |
| 2019-08-23 | $11.14 | $11.14 | 56,800 | — | — |
| 2019-08-22 | $11.56 | $11.56 | 61,400 | — | — |
| 2019-08-21 | $11.60 | $11.60 | 62,400 | — | — |
| 2019-08-20 | $11.54 | $11.54 | 124,000 | — | — |
| 2019-08-19 | $11.27 | $11.27 | 135,500 | — | — |
| 2019-08-16 | $11.26 | $11.26 | 152,700 | — | — |
| 2019-08-15 | $10.96 | $10.96 | 93,500 | — | — |
| 2019-08-14 | $11.03 | $11.03 | 81,000 | — | — |
| 2019-08-13 | $11.50 | $11.50 | 106,500 | — | — |
| 2019-08-12 | $11.75 | $11.75 | 110,500 | — | — |
| 2019-08-09 | $12.43 | $12.43 | 68,300 | — | — |
| 2019-08-08 | $13.01 | $13.01 | 37,500 | — | — |
| 2019-08-07 | $13.82 | $13.82 | 23,800 | — | — |
| 2019-08-06 | $14.25 | $14.25 | 43,800 | — | — |
| 2019-08-05 | $14.42 | $14.42 | 27,900 | — | — |
| 2019-08-02 | $15.10 | $15.10 | 23,100 | — | — |
| 2019-08-01 | $15.56 | $15.56 | 26,700 | — | — |
| 2019-07-31 | $16.04 | $16.04 | 46,300 | — | — |
| 2019-07-30 | $15.94 | $15.94 | 21,800 | — | — |
| 2019-07-29 | $15.31 | $15.31 | 32,200 | — | — |
| 2019-07-26 | $16.07 | $16.07 | 31,400 | — | — |
| 2019-07-25 | $16.40 | $16.40 | 35,300 | — | — |
| 2019-07-24 | $16.47 | $16.47 | 19,800 | — | — |
| 2019-07-23 | $16.08 | $16.08 | 13,900 | — | — |
| 2019-07-22 | $15.39 | $15.39 | 33,500 | — | — |
| 2019-07-19 | $16.13 | $16.13 | 35,800 | — | — |
| 2019-07-18 | $15.49 | $15.49 | 28,100 | — | — |
| 2019-07-17 | $15.44 | $15.44 | 66,000 | — | — |
| 2019-07-16 | $15.82 | $15.82 | 47,600 | — | — |
| 2019-07-15 | $15.78 | $15.78 | 48,800 | — | — |
| 2019-07-12 | $16.08 | $16.08 | 22,200 | — | — |
| 2019-07-11 | $16.26 | $16.26 | 28,200 | — | — |
| 2019-07-10 | $16.05 | $16.05 | 16,400 | — | — |
| 2019-07-09 | $16.03 | $16.03 | 13,600 | — | — |
| 2019-07-08 | $16.31 | $16.31 | 42,300 | — | — |
| 2019-07-05 | $16.16 | $16.16 | 11,600 | — | — |
| 2019-07-03 | $16.06 | $16.06 | 32,500 | — | — |
| 2019-07-02 | $16.19 | $16.19 | 16,800 | — | — |
| 2019-07-01 | $16.31 | $16.31 | 48,900 | — | — |
| 2019-06-28 | $16.50 | $16.50 | 228,100 | — | — |
| 2019-06-27 | $15.77 | $15.77 | 56,500 | — | — |
| 2019-06-26 | $15.55 | $15.55 | 56,900 | — | — |
| 2019-06-25 | $15.55 | $15.55 | 108,800 | — | — |
| 2019-06-24 | $15.26 | $15.26 | 62,500 | — | — |
| 2019-06-21 | $15.37 | $15.37 | 53,500 | — | — |
| 2019-06-20 | $15.74 | $15.74 | 48,300 | — | — |
| 2019-06-19 | $15.33 | $15.33 | 17,900 | — | — |
| 2019-06-18 | $15.39 | $15.39 | 22,000 | — | — |
| 2019-06-17 | $15.54 | $15.54 | 20,500 | — | — |
| 2019-06-14 | $15.42 | $15.42 | 31,000 | — | — |
| 2019-06-13 | $15.85 | $15.85 | 122,600 | — | — |
| 2019-06-12 | $15.48 | $15.48 | 83,100 | — | — |
| 2019-06-11 | $16.29 | $16.29 | 33,600 | — | — |
| 2019-06-10 | $16.13 | $16.13 | 28,700 | — | — |
| 2019-06-07 | $15.83 | $15.83 | 31,500 | — | — |
| 2019-06-06 | $15.49 | $15.49 | 30,500 | — | — |
| 2019-06-05 | $15.07 | $15.07 | 69,700 | — | — |
| 2019-06-04 | $15.27 | $15.27 | 46,100 | — | — |
| 2019-06-03 | $15.19 | $15.19 | 109,700 | — | — |
| 2019-05-31 | $15.23 | $15.23 | 40,000 | — | — |
| 2019-05-30 | $15.49 | $15.49 | 70,100 | — | — |
| 2019-05-29 | $15.42 | $15.42 | 53,800 | — | — |
| 2019-05-28 | $15.43 | $15.43 | 176,400 | — | — |
| 2019-05-24 | $15.86 | $15.86 | 38,400 | — | — |
| 2019-05-23 | $15.74 | $15.74 | 84,100 | — | — |
| 2019-05-22 | $16.00 | $16.00 | 20,000 | — | — |
| 2019-05-21 | $16.00 | $16.00 | 22,200 | — | — |
| 2019-05-20 | $15.86 | $15.86 | 25,900 | — | — |
| 2019-05-17 | $15.79 | $15.79 | 27,100 | — | — |
| 2019-05-16 | $16.20 | $16.20 | 24,200 | — | — |
| 2019-05-15 | $16.19 | $16.19 | 34,200 | — | — |
| 2019-05-14 | $15.76 | $15.76 | 79,700 | — | — |
| 2019-05-13 | $15.84 | $15.84 | 29,400 | — | — |
| 2019-05-10 | $16.20 | $16.20 | 22,700 | — | — |
| 2019-05-09 | $16.23 | $16.23 | 32,700 | — | — |
| 2019-05-08 | $16.13 | $16.13 | 28,400 | — | — |
| 2019-05-07 | $16.01 | $16.01 | 17,400 | — | — |
| 2019-05-06 | $16.62 | $16.62 | 14,500 | — | — |
| 2019-05-03 | $16.71 | $16.71 | 24,000 | — | — |
| 2019-05-02 | $16.21 | $16.21 | 27,000 | — | — |
| 2019-05-01 | $16.20 | $16.20 | 59,600 | — | — |
| 2019-04-30 | $16.07 | $16.07 | 38,800 | — | — |
| 2019-04-29 | $16.54 | $16.54 | 17,800 | — | — |
| 2019-04-26 | $16.87 | $16.87 | 22,900 | — | — |
| 2019-04-25 | $16.66 | $16.66 | 16,900 | — | — |
| 2019-04-24 | $17.26 | $17.26 | 13,000 | — | — |
| 2019-04-23 | $17.39 | $17.39 | 22,400 | — | — |
| 2019-04-22 | $17.94 | $17.94 | 13,300 | — | — |
| 2019-04-18 | $17.69 | $17.69 | 11,700 | — | — |
| 2019-04-17 | $17.83 | $17.83 | 10,200 | — | — |
| 2019-04-16 | $18.03 | $18.03 | 60,800 | — | — |
| 2019-04-15 | $17.25 | $17.25 | 20,700 | — | — |
| 2019-04-12 | $17.45 | $17.45 | 18,500 | — | — |
| 2019-04-11 | $17.88 | $17.88 | 35,700 | — | — |
| 2019-04-10 | $18.01 | $18.01 | 13,700 | — | — |
| 2019-04-09 | $17.78 | $17.78 | 15,600 | — | — |
| 2019-04-08 | $18.17 | $18.17 | 29,000 | — | — |
| 2019-04-05 | $18.45 | $18.45 | 52,100 | — | — |
| 2019-04-04 | $18.20 | $18.20 | 26,200 | — | — |
| 2019-04-03 | $18.18 | $18.18 | 31,200 | — | — |
| 2019-04-02 | $18.10 | $18.10 | 32,300 | — | — |
| 2019-04-01 | $17.67 | $17.67 | 71,600 | — | — |
| 2019-03-29 | $17.31 | $17.31 | 36,500 | — | — |
| 2019-03-28 | $17.29 | $17.29 | 17,300 | — | — |
| 2019-03-27 | $17.39 | $17.39 | 23,500 | — | — |
| 2019-03-26 | $17.53 | $17.53 | 52,700 | — | — |
| 2019-03-25 | $17.31 | $17.31 | 43,400 | — | — |
| 2019-03-22 | $16.89 | $16.89 | 51,300 | — | — |
| 2019-03-21 | $17.84 | $17.84 | 28,900 | — | — |
| 2019-03-20 | $18.09 | $18.09 | 32,100 | — | — |
| 2019-03-19 | $17.80 | $17.80 | 61,300 | — | — |
| 2019-03-18 | $18.04 | $18.04 | 46,700 | — | — |
| 2019-03-15 | $18.07 | $18.07 | 116,800 | — | — |
| 2019-03-14 | $18.40 | $18.40 | 52,700 | — | — |
| 2019-03-13 | $18.39 | $18.39 | 51,600 | — | — |
| 2019-03-12 | $18.51 | $18.51 | 15,600 | — | — |
| 2019-03-11 | $17.92 | $17.92 | 14,600 | — | — |
| 2019-03-08 | $17.56 | $17.56 | 16,400 | — | — |
| 2019-03-07 | $18.17 | $18.17 | 56,200 | — | — |
| 2019-03-06 | $17.84 | $17.84 | 30,600 | — | — |
| 2019-03-05 | $17.56 | $17.56 | 56,600 | — | — |
| 2019-03-04 | $18.37 | $18.37 | 15,200 | — | — |
| 2019-03-01 | $19.02 | $19.02 | 23,100 | — | — |
| 2019-02-28 | $18.48 | $18.48 | 32,600 | — | — |
| 2019-02-27 | $18.50 | $18.50 | 20,700 | — | — |
| 2019-02-26 | $18.58 | $18.58 | 23,200 | — | — |
| 2019-02-25 | $18.75 | $18.75 | 67,600 | — | — |
| 2019-02-22 | $17.91 | $17.91 | 20,600 | — | — |
| 2019-02-21 | $18.08 | $18.08 | 7,000 | — | — |
| 2019-02-20 | $18.16 | $18.16 | 28,300 | — | — |
| 2019-02-19 | $18.68 | $18.68 | 14,400 | — | — |
| 2019-02-15 | $18.28 | $18.28 | 38,200 | — | — |
| 2019-02-14 | $18.04 | $18.04 | 11,700 | — | — |
| 2019-02-13 | $17.75 | $17.75 | 14,700 | — | — |
| 2019-02-12 | $18.34 | $18.34 | 9,800 | — | — |
| 2019-02-11 | $18.26 | $18.26 | 17,700 | — | — |
| 2019-02-08 | $17.74 | $17.74 | 33,400 | — | — |
| 2019-02-07 | $17.89 | $17.89 | 29,500 | — | — |
| 2019-02-06 | $18.19 | $18.19 | 24,200 | — | — |
| 2019-02-05 | $17.75 | $17.75 | 39,500 | — | — |
| 2019-02-04 | $16.99 | $16.99 | 81,300 | — | — |
| 2019-02-01 | $16.70 | $16.70 | 46,200 | — | — |
| 2019-01-31 | $16.51 | $16.51 | 21,700 | — | — |
| 2019-01-30 | $16.97 | $16.97 | 24,700 | — | — |
| 2019-01-29 | $16.91 | $16.91 | 25,700 | — | — |
| 2019-01-28 | $16.94 | $16.94 | 24,600 | — | — |
| 2019-01-25 | $17.20 | $17.20 | 36,500 | — | — |
| 2019-01-24 | $17.00 | $17.00 | 15,000 | — | — |
| 2019-01-23 | $16.60 | $16.60 | 40,400 | — | — |
| 2019-01-22 | $17.37 | $17.37 | 14,200 | — | — |
| 2019-01-18 | $17.82 | $17.82 | 79,400 | — | — |
| 2019-01-17 | $17.56 | $17.56 | 69,700 | — | — |
| 2019-01-16 | $18.00 | $18.00 | 21,000 | — | — |
| 2019-01-15 | $17.76 | $17.76 | 11,800 | — | — |
| 2019-01-14 | $17.44 | $17.44 | 18,600 | — | — |
| 2019-01-11 | $17.90 | $17.90 | 16,500 | — | — |
| 2019-01-10 | $18.38 | $18.38 | 12,500 | — | — |
| 2019-01-09 | $18.57 | $18.57 | 34,700 | — | — |
| 2019-01-08 | $18.28 | $18.28 | 18,500 | — | — |
| 2019-01-07 | $18.34 | $18.34 | 18,700 | — | — |
| 2019-01-04 | $18.29 | $18.29 | 22,900 | — | — |
| 2019-01-03 | $18.20 | $18.20 | 38,100 | — | — |
| 2019-01-02 | $17.71 | $17.71 | 47,600 | — | — |