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
- 2016-05-06 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 | $14.67 | $14.67 | 509,700 | — | — |
| 2019-12-30 | $14.78 | $14.78 | 559,400 | — | — |
| 2019-12-27 | $15.38 | $15.38 | 377,500 | — | — |
| 2019-12-26 | $15.84 | $15.84 | 298,800 | — | — |
| 2019-12-24 | $16.04 | $16.04 | 220,200 | — | — |
| 2019-12-23 | $15.82 | $15.82 | 754,800 | — | — |
| 2019-12-20 | $15.47 | $15.47 | 890,400 | — | — |
| 2019-12-19 | $15.50 | $15.50 | 672,400 | — | — |
| 2019-12-18 | $15.02 | $15.02 | 1,525,100 | — | — |
| 2019-12-17 | $16.93 | $16.93 | 439,200 | — | — |
| 2019-12-16 | $16.85 | $16.85 | 582,100 | — | — |
| 2019-12-13 | $16.50 | $16.50 | 526,500 | — | — |
| 2019-12-12 | $16.81 | $16.81 | 511,200 | — | — |
| 2019-12-11 | $16.49 | $16.49 | 497,700 | — | — |
| 2019-12-10 | $16.80 | $16.80 | 475,000 | — | — |
| 2019-12-09 | $16.72 | $16.72 | 619,000 | — | — |
| 2019-12-06 | $17.10 | $17.10 | 607,200 | — | — |
| 2019-12-05 | $17.23 | $17.23 | 594,500 | — | — |
| 2019-12-04 | $17.67 | $17.67 | 720,600 | — | — |
| 2019-12-03 | $17.07 | $17.07 | 940,600 | — | — |
| 2019-12-02 | $17.08 | $17.08 | 1,081,500 | — | — |
| 2019-11-29 | $17.33 | $17.33 | 491,100 | — | — |
| 2019-11-27 | $17.00 | $17.00 | 679,000 | — | — |
| 2019-11-26 | $16.66 | $16.66 | 885,800 | — | — |
| 2019-11-25 | $16.06 | $16.06 | 785,700 | — | — |
| 2019-11-22 | $15.31 | $15.31 | 430,000 | — | — |
| 2019-11-21 | $15.13 | $15.13 | 748,000 | — | — |
| 2019-11-20 | $14.97 | $14.97 | 927,400 | — | — |
| 2019-11-19 | $14.98 | $14.98 | 2,294,700 | — | — |
| 2019-11-18 | $13.60 | $13.60 | 393,600 | — | — |
| 2019-11-15 | $13.30 | $13.30 | 417,500 | — | — |
| 2019-11-14 | $13.53 | $13.53 | 563,600 | — | — |
| 2019-11-13 | $13.94 | $13.94 | 707,100 | — | — |
| 2019-11-12 | $13.43 | $13.43 | 736,400 | — | — |
| 2019-11-11 | $12.98 | $12.98 | 358,200 | — | — |
| 2019-11-08 | $13.15 | $13.15 | 558,700 | — | — |
| 2019-11-07 | $12.93 | $12.93 | 663,600 | — | — |
| 2019-11-06 | $12.78 | $12.78 | 458,600 | — | — |
| 2019-11-05 | $12.79 | $12.79 | 401,000 | — | — |
| 2019-11-04 | $12.79 | $12.79 | 736,000 | — | — |
| 2019-11-01 | $13.60 | $13.60 | 1,413,100 | — | — |
| 2019-10-31 | $12.49 | $12.49 | 995,800 | — | — |
| 2019-10-30 | $11.77 | $11.77 | 665,100 | — | — |
| 2019-10-29 | $11.25 | $11.25 | 561,500 | — | — |
| 2019-10-28 | $11.80 | $11.80 | 533,500 | — | — |
| 2019-10-25 | $11.10 | $11.10 | 388,900 | — | — |
| 2019-10-24 | $11.05 | $11.05 | 334,800 | — | — |
| 2019-10-23 | $11.16 | $11.16 | 239,900 | — | — |
| 2019-10-22 | $11.20 | $11.20 | 241,200 | — | — |
| 2019-10-21 | $11.35 | $11.35 | 419,500 | — | — |
| 2019-10-18 | $10.93 | $10.93 | 391,900 | — | — |
| 2019-10-17 | $11.35 | $11.35 | 315,700 | — | — |
| 2019-10-16 | $11.31 | $11.31 | 254,900 | — | — |
| 2019-10-15 | $11.36 | $11.36 | 326,200 | — | — |
| 2019-10-14 | $10.91 | $10.91 | 368,300 | — | — |
| 2019-10-11 | $11.02 | $11.02 | 571,600 | — | — |
| 2019-10-10 | $10.87 | $10.87 | 1,147,400 | — | — |
| 2019-10-09 | $10.43 | $10.43 | 947,000 | — | — |
| 2019-10-08 | $10.81 | $10.81 | 877,500 | — | — |
| 2019-10-07 | $11.96 | $11.96 | 305,200 | — | — |
| 2019-10-04 | $12.14 | $12.14 | 650,700 | — | — |
| 2019-10-03 | $11.96 | $11.96 | 569,000 | — | — |
| 2019-10-02 | $11.94 | $11.94 | 962,600 | — | — |
| 2019-10-01 | $12.32 | $12.32 | 572,200 | — | — |
| 2019-09-30 | $13.35 | $13.35 | 249,800 | — | — |
| 2019-09-27 | $13.35 | $13.35 | 458,300 | — | — |
| 2019-09-26 | $13.07 | $13.07 | 383,800 | — | — |
| 2019-09-25 | $13.76 | $13.76 | 324,500 | — | — |
| 2019-09-24 | $13.69 | $13.69 | 464,400 | — | — |
| 2019-09-23 | $14.36 | $14.36 | 218,600 | — | — |
| 2019-09-20 | $14.35 | $14.35 | 665,700 | — | — |
| 2019-09-19 | $14.41 | $14.41 | 272,600 | — | — |
| 2019-09-18 | $14.87 | $14.87 | 249,000 | — | — |
| 2019-09-17 | $14.83 | $14.83 | 255,700 | — | — |
| 2019-09-16 | $14.64 | $14.64 | 234,700 | — | — |
| 2019-09-13 | $14.25 | $14.25 | 350,400 | — | — |
| 2019-09-12 | $14.75 | $14.75 | 334,900 | — | — |
| 2019-09-11 | $15.21 | $15.21 | 421,100 | — | — |
| 2019-09-10 | $14.38 | $14.38 | 387,900 | — | — |
| 2019-09-09 | $13.68 | $13.68 | 283,200 | — | — |
| 2019-09-06 | $13.63 | $13.63 | 427,000 | — | — |
| 2019-09-05 | $13.84 | $13.84 | 369,300 | — | — |
| 2019-09-04 | $13.22 | $13.22 | 479,700 | — | — |
| 2019-09-03 | $13.24 | $13.24 | 563,500 | — | — |
| 2019-08-30 | $14.19 | $14.19 | 456,000 | — | — |
| 2019-08-29 | $14.10 | $14.10 | 754,000 | — | — |
| 2019-08-28 | $14.10 | $14.10 | 500,800 | — | — |
| 2019-08-27 | $13.90 | $13.90 | 547,300 | — | — |
| 2019-08-26 | $14.87 | $14.87 | 675,700 | — | — |
| 2019-08-23 | $15.77 | $15.77 | 555,000 | — | — |
| 2019-08-22 | $16.85 | $16.85 | 328,200 | — | — |
| 2019-08-21 | $17.23 | $17.23 | 453,800 | — | — |
| 2019-08-20 | $17.06 | $17.06 | 395,300 | — | — |
| 2019-08-19 | $17.45 | $17.45 | 373,400 | — | — |
| 2019-08-16 | $17.41 | $17.41 | 836,400 | — | — |
| 2019-08-15 | $16.90 | $16.90 | 346,700 | — | — |
| 2019-08-14 | $17.02 | $17.02 | 724,800 | — | — |
| 2019-08-13 | $17.48 | $17.48 | 277,300 | — | — |
| 2019-08-12 | $17.36 | $17.36 | 488,300 | — | — |
| 2019-08-09 | $17.63 | $17.63 | 351,000 | — | — |
| 2019-08-08 | $17.66 | $17.66 | 381,600 | — | — |
| 2019-08-07 | $17.42 | $17.42 | 329,300 | — | — |
| 2019-08-06 | $17.36 | $17.36 | 485,400 | — | — |
| 2019-08-05 | $16.84 | $16.84 | 695,100 | — | — |
| 2019-08-02 | $17.61 | $17.61 | 539,800 | — | — |
| 2019-08-01 | $18.09 | $18.09 | 836,800 | — | — |
| 2019-07-31 | $18.10 | $18.10 | 439,600 | — | — |
| 2019-07-30 | $18.51 | $18.51 | 432,300 | — | — |
| 2019-07-29 | $18.20 | $18.20 | 414,200 | — | — |
| 2019-07-26 | $18.33 | $18.33 | 593,100 | — | — |
| 2019-07-25 | $17.70 | $17.70 | 465,900 | — | — |
| 2019-07-24 | $18.25 | $18.25 | 669,200 | — | — |
| 2019-07-23 | $17.76 | $17.76 | 470,900 | — | — |
| 2019-07-22 | $17.64 | $17.64 | 399,900 | — | — |
| 2019-07-19 | $17.10 | $17.10 | 397,400 | — | — |
| 2019-07-18 | $17.21 | $17.21 | 512,400 | — | — |
| 2019-07-17 | $16.69 | $16.69 | 470,900 | — | — |
| 2019-07-16 | $16.51 | $16.51 | 491,300 | — | — |
| 2019-07-15 | $16.78 | $16.78 | 345,200 | — | — |
| 2019-07-12 | $16.60 | $16.60 | 921,900 | — | — |
| 2019-07-11 | $16.51 | $16.51 | 621,400 | — | — |
| 2019-07-10 | $16.66 | $16.66 | 591,900 | — | — |
| 2019-07-09 | $16.34 | $16.34 | 624,900 | — | — |
| 2019-07-08 | $15.68 | $15.68 | 528,200 | — | — |
| 2019-07-05 | $15.93 | $15.93 | 456,200 | — | — |
| 2019-07-03 | $16.29 | $16.29 | 236,000 | — | — |
| 2019-07-02 | $16.02 | $16.02 | 293,100 | — | — |
| 2019-07-01 | $16.43 | $16.43 | 649,700 | — | — |
| 2019-06-28 | $16.37 | $16.37 | 6,967,100 | — | — |
| 2019-06-27 | $15.23 | $15.23 | 459,300 | — | — |
| 2019-06-26 | $14.77 | $14.77 | 352,100 | — | — |
| 2019-06-25 | $14.89 | $14.89 | 483,000 | — | — |
| 2019-06-24 | $14.22 | $14.22 | 467,500 | — | — |
| 2019-06-21 | $14.73 | $14.73 | 491,900 | — | — |
| 2019-06-20 | $14.73 | $14.73 | 408,500 | — | — |
| 2019-06-19 | $14.81 | $14.81 | 325,400 | — | — |
| 2019-06-18 | $15.04 | $15.04 | 595,500 | — | — |
| 2019-06-17 | $14.67 | $14.67 | 793,700 | — | — |
| 2019-06-14 | $13.90 | $13.90 | 270,200 | — | — |
| 2019-06-13 | $14.39 | $14.39 | 318,700 | — | — |
| 2019-06-12 | $14.13 | $14.13 | 438,500 | — | — |
| 2019-06-11 | $13.91 | $13.91 | 440,500 | — | — |
| 2019-06-10 | $14.36 | $14.36 | 525,000 | — | — |
| 2019-06-07 | $15.06 | $15.06 | 470,200 | — | — |
| 2019-06-06 | $14.26 | $14.26 | 230,400 | — | — |
| 2019-06-05 | $14.66 | $14.66 | 282,500 | — | — |
| 2019-06-04 | $14.69 | $14.69 | 423,400 | — | — |
| 2019-06-03 | $14.25 | $14.25 | 501,500 | — | — |
| 2019-05-31 | $13.88 | $13.88 | 441,900 | — | — |
| 2019-05-30 | $14.50 | $14.50 | 357,400 | — | — |
| 2019-05-29 | $14.47 | $14.47 | 425,300 | — | — |
| 2019-05-28 | $14.76 | $14.76 | 386,900 | — | — |
| 2019-05-24 | $14.85 | $14.85 | 432,400 | — | — |
| 2019-05-23 | $14.42 | $14.42 | 624,700 | — | — |
| 2019-05-22 | $14.81 | $14.81 | 423,100 | — | — |
| 2019-05-21 | $15.78 | $15.78 | 404,200 | — | — |
| 2019-05-20 | $14.97 | $14.97 | 477,600 | — | — |
| 2019-05-17 | $15.55 | $15.55 | 349,100 | — | — |
| 2019-05-16 | $16.12 | $16.12 | 336,700 | — | — |
| 2019-05-15 | $15.88 | $15.88 | 273,400 | — | — |
| 2019-05-14 | $15.50 | $15.50 | 715,500 | — | — |
| 2019-05-13 | $14.96 | $14.96 | 465,900 | — | — |
| 2019-05-10 | $16.12 | $16.12 | 450,700 | — | — |
| 2019-05-09 | $16.16 | $16.16 | 349,200 | — | — |
| 2019-05-08 | $16.43 | $16.43 | 431,000 | — | — |
| 2019-05-07 | $16.15 | $16.15 | 752,400 | — | — |
| 2019-05-06 | $17.49 | $17.49 | 793,800 | — | — |
| 2019-05-03 | $15.83 | $15.83 | 1,515,800 | — | — |
| 2019-05-02 | $14.82 | $14.82 | 1,041,500 | — | — |
| 2019-05-01 | $14.46 | $14.46 | 1,029,700 | — | — |
| 2019-04-30 | $15.38 | $15.38 | 708,500 | — | — |
| 2019-04-29 | $16.33 | $16.33 | 548,800 | — | — |
| 2019-04-26 | $17.04 | $17.04 | 347,800 | — | — |
| 2019-04-25 | $16.79 | $16.79 | 358,300 | — | — |
| 2019-04-24 | $16.68 | $16.68 | 298,300 | — | — |
| 2019-04-23 | $16.96 | $16.96 | 470,200 | — | — |
| 2019-04-22 | $16.24 | $16.24 | 472,900 | — | — |
| 2019-04-18 | $16.15 | $16.15 | 484,200 | — | — |
| 2019-04-17 | $16.21 | $16.21 | 689,800 | — | — |
| 2019-04-16 | $17.39 | $17.39 | 643,400 | — | — |
| 2019-04-15 | $16.86 | $16.86 | 344,700 | — | — |
| 2019-04-12 | $17.03 | $17.03 | 664,500 | — | — |
| 2019-04-11 | $17.19 | $17.19 | 449,800 | — | — |
| 2019-04-10 | $17.78 | $17.78 | 458,700 | — | — |
| 2019-04-09 | $17.25 | $17.25 | 487,300 | — | — |
| 2019-04-08 | $18.17 | $18.17 | 280,400 | — | — |
| 2019-04-05 | $18.41 | $18.41 | 333,600 | — | — |
| 2019-04-04 | $18.15 | $18.15 | 372,800 | — | — |
| 2019-04-03 | $18.29 | $18.29 | 476,800 | — | — |
| 2019-04-02 | $17.97 | $17.97 | 536,400 | — | — |
| 2019-04-01 | $17.13 | $17.13 | 280,400 | — | — |
| 2019-03-29 | $17.08 | $17.08 | 397,500 | — | — |
| 2019-03-28 | $16.59 | $16.59 | 257,100 | — | — |
| 2019-03-27 | $16.26 | $16.26 | 294,400 | — | — |
| 2019-03-26 | $16.77 | $16.77 | 315,900 | — | — |
| 2019-03-25 | $16.27 | $16.27 | 360,600 | — | — |
| 2019-03-22 | $16.16 | $16.16 | 557,000 | — | — |
| 2019-03-21 | $17.62 | $17.62 | 774,300 | — | — |
| 2019-03-20 | $16.96 | $16.96 | 462,900 | — | — |
| 2019-03-19 | $16.86 | $16.86 | 472,800 | — | — |
| 2019-03-18 | $16.71 | $16.71 | 420,800 | — | — |
| 2019-03-15 | $16.69 | $16.69 | 1,726,600 | — | — |
| 2019-03-14 | $16.15 | $16.15 | 419,600 | — | — |
| 2019-03-13 | $16.49 | $16.49 | 975,200 | — | — |
| 2019-03-12 | $16.83 | $16.83 | 451,600 | — | — |
| 2019-03-11 | $16.58 | $16.58 | 625,500 | — | — |
| 2019-03-08 | $15.69 | $15.69 | 430,800 | — | — |
| 2019-03-07 | $15.54 | $15.54 | 409,100 | — | — |
| 2019-03-06 | $15.54 | $15.54 | 646,200 | — | — |
| 2019-03-05 | $16.53 | $16.53 | 864,500 | — | — |
| 2019-03-04 | $16.59 | $16.59 | 974,800 | — | — |
| 2019-03-01 | $16.92 | $16.92 | 1,066,300 | — | — |
| 2019-02-28 | $15.23 | $15.23 | 819,200 | — | — |
| 2019-02-27 | $15.43 | $15.43 | 1,250,400 | — | — |
| 2019-02-26 | $14.51 | $14.51 | 646,400 | — | — |
| 2019-02-25 | $14.36 | $14.36 | 1,146,000 | — | — |
| 2019-02-22 | $13.54 | $13.54 | 553,400 | — | — |
| 2019-02-21 | $13.02 | $13.02 | 797,600 | — | — |
| 2019-02-20 | $13.92 | $13.92 | 607,000 | — | — |
| 2019-02-19 | $13.70 | $13.70 | 542,900 | — | — |
| 2019-02-15 | $13.99 | $13.99 | 458,200 | — | — |
| 2019-02-14 | $13.89 | $13.89 | 355,200 | — | — |
| 2019-02-13 | $13.75 | $13.75 | 349,200 | — | — |
| 2019-02-12 | $13.92 | $13.92 | 574,300 | — | — |
| 2019-02-11 | $13.71 | $13.71 | 425,400 | — | — |
| 2019-02-08 | $13.44 | $13.44 | 1,037,400 | — | — |
| 2019-02-07 | $12.79 | $12.79 | 657,400 | — | — |
| 2019-02-06 | $13.86 | $13.86 | 364,200 | — | — |
| 2019-02-05 | $13.79 | $13.79 | 466,900 | — | — |
| 2019-02-04 | $14.51 | $14.51 | 423,200 | — | — |
| 2019-02-01 | $14.04 | $14.04 | 348,300 | — | — |
| 2019-01-31 | $14.14 | $14.14 | 478,800 | — | — |
| 2019-01-30 | $13.76 | $13.76 | 535,800 | — | — |
| 2019-01-29 | $12.99 | $12.99 | 601,800 | — | — |
| 2019-01-28 | $13.46 | $13.46 | 587,900 | — | — |
| 2019-01-25 | $14.76 | $14.76 | 554,100 | — | — |
| 2019-01-24 | $14.38 | $14.38 | 368,400 | — | — |
| 2019-01-23 | $13.78 | $13.78 | 421,200 | — | — |
| 2019-01-22 | $14.16 | $14.16 | 924,000 | — | — |
| 2019-01-18 | $15.20 | $15.20 | 415,000 | — | — |
| 2019-01-17 | $14.92 | $14.92 | 659,100 | — | — |
| 2019-01-16 | $15.02 | $15.02 | 711,600 | — | — |
| 2019-01-15 | $14.25 | $14.25 | 523,400 | — | — |
| 2019-01-14 | $13.53 | $13.53 | 398,600 | — | — |
| 2019-01-11 | $14.09 | $14.09 | 408,200 | — | — |
| 2019-01-10 | $14.24 | $14.24 | 593,000 | — | — |
| 2019-01-09 | $14.62 | $14.62 | 510,900 | — | — |
| 2019-01-08 | $14.23 | $14.23 | 728,400 | — | — |
| 2019-01-07 | $14.70 | $14.70 | 941,500 | — | — |
| 2019-01-04 | $14.04 | $14.04 | 848,300 | — | — |
| 2019-01-03 | $13.13 | $13.13 | 688,800 | — | — |
| 2019-01-02 | $13.70 | $13.70 | 572,200 | — | — |