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
- 2018-10-05 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 | $15.21 | $17.53 | 70,000 | — | — |
| 2019-12-30 | $15.53 | $17.90 | 23,900 | — | — |
| 2019-12-27 | $15.74 | $18.14 | 53,600 | — | — |
| 2019-12-26 | $15.88 | $18.30 | 8,600 | — | — |
| 2019-12-24 | $15.85 | $18.27 | 11,100 | — | — |
| 2019-12-23 | $15.92 | $18.35 | 15,700 | — | — |
| 2019-12-20 | $16.15 | $18.42 | 32,600 | — | — |
| 2019-12-19 | $16.10 | $18.36 | 28,900 | — | — |
| 2019-12-18 | $16.15 | $18.42 | 16,500 | — | — |
| 2019-12-17 | $16.07 | $18.33 | 35,700 | — | — |
| 2019-12-16 | $16.18 | $18.45 | 18,100 | — | — |
| 2019-12-13 | $15.99 | $18.24 | 6,100 | — | — |
| 2019-12-12 | $15.94 | $18.18 | 11,600 | — | — |
| 2019-12-11 | $15.93 | $18.17 | 15,400 | — | — |
| 2019-12-10 | $15.87 | $18.10 | 6,900 | — | — |
| 2019-12-09 | $15.90 | $18.13 | 33,300 | — | — |
| 2019-12-06 | $15.90 | $18.13 | 37,900 | — | — |
| 2019-12-05 | $16.32 | $18.61 | 10,200 | — | — |
| 2019-12-04 | $16.47 | $18.78 | 6,600 | — | — |
| 2019-12-03 | $16.34 | $18.64 | 15,000 | — | — |
| 2019-12-02 | $16.52 | $18.84 | 28,100 | — | — |
| 2019-11-29 | $16.67 | $19.01 | 2,900 | — | — |
| 2019-11-27 | $16.71 | $19.06 | 4,800 | — | — |
| 2019-11-26 | $16.71 | $19.06 | 9,900 | — | — |
| 2019-11-25 | $16.56 | $18.89 | 12,200 | — | — |
| 2019-11-22 | $16.71 | $19.06 | 7,900 | — | — |
| 2019-11-21 | $16.60 | $18.93 | 8,800 | — | — |
| 2019-11-20 | $16.75 | $18.91 | 7,600 | — | — |
| 2019-11-19 | $16.84 | $19.01 | 15,100 | — | — |
| 2019-11-18 | $16.88 | $19.06 | 15,500 | — | — |
| 2019-11-15 | $16.77 | $18.93 | 9,500 | — | — |
| 2019-11-14 | $16.73 | $18.89 | 17,200 | — | — |
| 2019-11-13 | $16.60 | $18.74 | 7,100 | — | — |
| 2019-11-12 | $16.61 | $18.75 | 7,000 | — | — |
| 2019-11-11 | $16.43 | $18.55 | 10,200 | — | — |
| 2019-11-08 | $16.68 | $18.83 | 6,200 | — | — |
| 2019-11-07 | $16.70 | $18.85 | 12,100 | — | — |
| 2019-11-06 | $16.63 | $18.77 | 12,600 | — | — |
| 2019-11-05 | $16.23 | $18.32 | 5,400 | — | — |
| 2019-11-04 | $16.06 | $18.13 | 49,100 | — | — |
| 2019-11-01 | $16.22 | $18.31 | 99,400 | — | — |
| 2019-10-31 | $16.91 | $19.09 | 9,100 | — | — |
| 2019-10-30 | $16.97 | $19.16 | 6,200 | — | — |
| 2019-10-29 | $16.68 | $18.83 | 14,800 | — | — |
| 2019-10-28 | $16.85 | $19.02 | 8,900 | — | — |
| 2019-10-25 | $16.95 | $19.13 | 7,500 | — | — |
| 2019-10-24 | $17.00 | $19.19 | 9,700 | — | — |
| 2019-10-23 | $17.00 | $19.19 | 15,200 | — | — |
| 2019-10-22 | $17.25 | $19.28 | 20,100 | — | — |
| 2019-10-21 | $17.26 | $19.30 | 23,700 | — | — |
| 2019-10-18 | $17.30 | $19.34 | 34,300 | — | — |
| 2019-10-17 | $17.40 | $19.45 | 12,700 | — | — |
| 2019-10-16 | $17.38 | $19.43 | 14,000 | — | — |
| 2019-10-15 | $17.41 | $19.46 | 8,800 | — | — |
| 2019-10-14 | $17.30 | $19.34 | 10,300 | — | — |
| 2019-10-11 | $17.45 | $19.51 | 34,200 | — | — |
| 2019-10-10 | $17.48 | $19.54 | 10,100 | — | — |
| 2019-10-09 | $17.59 | $19.66 | 4,400 | — | — |
| 2019-10-08 | $17.62 | $19.70 | 8,300 | — | — |
| 2019-10-07 | $17.51 | $19.58 | 20,000 | — | — |
| 2019-10-04 | $17.50 | $19.56 | 6,400 | — | — |
| 2019-10-03 | $17.49 | $19.55 | 6,500 | — | — |
| 2019-10-02 | $17.40 | $19.45 | 13,700 | — | — |
| 2019-10-01 | $17.65 | $19.73 | 11,600 | — | — |
| 2019-09-30 | $17.54 | $19.61 | 35,700 | — | — |
| 2019-09-27 | $17.25 | $19.28 | 5,000 | — | — |
| 2019-09-26 | $17.35 | $19.40 | 53,300 | — | — |
| 2019-09-25 | $17.36 | $19.41 | 7,900 | — | — |
| 2019-09-24 | $17.40 | $19.45 | 16,400 | — | — |
| 2019-09-23 | $17.31 | $19.35 | 14,000 | — | — |
| 2019-09-20 | $17.30 | $19.34 | 6,300 | — | — |
| 2019-09-19 | $17.65 | $19.55 | 28,100 | — | — |
| 2019-09-18 | $16.45 | $18.22 | 0 | — | — |
| 2019-09-17 | $16.45 | $18.22 | 0 | — | — |
| 2019-09-16 | $16.45 | $18.22 | 0 | — | — |
| 2019-09-13 | $16.45 | $18.22 | 0 | — | — |
| 2019-09-12 | $16.45 | $18.22 | 0 | — | — |
| 2019-09-11 | $16.85 | $18.66 | 6,800 | — | — |
| 2019-09-10 | $16.72 | $18.52 | 15,900 | — | — |
| 2019-09-09 | $16.62 | $18.40 | 10,000 | — | — |
| 2019-09-06 | $16.53 | $18.31 | 11,900 | — | — |
| 2019-09-05 | $16.55 | $18.33 | 9,800 | — | — |
| 2019-09-04 | $16.54 | $18.32 | 5,800 | — | — |
| 2019-09-03 | $16.53 | $18.31 | 8,900 | — | — |
| 2019-08-30 | $16.45 | $18.22 | 9,100 | — | — |
| 2019-08-29 | $16.48 | $18.25 | 7,100 | — | — |
| 2019-08-28 | $16.64 | $18.43 | 8,800 | — | — |
| 2019-08-27 | $16.51 | $18.28 | 5,700 | — | — |
| 2019-08-26 | $16.55 | $18.33 | 12,600 | — | — |
| 2019-08-23 | $16.54 | $18.32 | 4,400 | — | — |
| 2019-08-22 | $16.55 | $18.33 | 5,500 | — | — |
| 2019-08-21 | $16.56 | $18.15 | 19,800 | — | — |
| 2019-08-20 | $16.55 | $18.14 | 49,500 | — | — |
| 2019-08-19 | $16.58 | $18.18 | 10,400 | — | — |
| 2019-08-16 | $16.58 | $18.18 | 3,400 | — | — |
| 2019-08-15 | $16.54 | $18.13 | 7,900 | — | — |
| 2019-08-14 | $16.50 | $18.09 | 33,000 | — | — |
| 2019-08-13 | $16.62 | $18.22 | 6,300 | — | — |
| 2019-08-12 | $16.65 | $18.25 | 7,600 | — | — |
| 2019-08-09 | $16.62 | $18.22 | 10,700 | — | — |
| 2019-08-08 | $16.80 | $18.42 | 8,800 | — | — |
| 2019-08-07 | $16.75 | $18.36 | 9,100 | — | — |
| 2019-08-06 | $16.58 | $18.18 | 12,600 | — | — |
| 2019-08-05 | $16.75 | $18.36 | 19,800 | — | — |
| 2019-08-02 | $16.61 | $18.21 | 19,500 | — | — |
| 2019-08-01 | $16.83 | $18.45 | 11,500 | — | — |
| 2019-07-31 | $17.00 | $18.64 | 9,100 | — | — |
| 2019-07-30 | $17.00 | $18.64 | 28,400 | — | — |
| 2019-07-29 | $17.29 | $18.95 | 34,500 | — | — |
| 2019-07-26 | $17.29 | $18.95 | 11,800 | — | — |
| 2019-07-25 | $17.20 | $18.85 | 7,500 | — | — |
| 2019-07-24 | $17.13 | $18.78 | 8,600 | — | — |
| 2019-07-23 | $17.11 | $18.76 | 20,900 | — | — |
| 2019-07-22 | $17.20 | $18.67 | 33,800 | — | — |
| 2019-07-19 | $17.21 | $18.68 | 97,500 | — | — |
| 2019-07-18 | $17.78 | $19.30 | 5,700 | — | — |
| 2019-07-17 | $17.79 | $19.31 | 11,100 | — | — |
| 2019-07-16 | $17.58 | $19.08 | 7,400 | — | — |
| 2019-07-15 | $17.55 | $19.05 | 17,100 | — | — |
| 2019-07-12 | $17.80 | $19.32 | 8,300 | — | — |
| 2019-07-11 | $17.75 | $19.27 | 14,600 | — | — |
| 2019-07-10 | $17.52 | $19.02 | 14,400 | — | — |
| 2019-07-09 | $17.30 | $18.78 | 14,800 | — | — |
| 2019-07-08 | $17.32 | $18.80 | 95,300 | — | — |
| 2019-07-05 | $17.85 | $19.38 | 7,700 | — | — |
| 2019-07-03 | $17.77 | $19.29 | 4,100 | — | — |
| 2019-07-02 | $17.71 | $19.23 | 25,500 | — | — |
| 2019-07-01 | $18.03 | $19.57 | 7,200 | — | — |
| 2019-06-28 | $17.94 | $19.48 | 5,000 | — | — |
| 2019-06-27 | $17.76 | $19.28 | 2,200 | — | — |
| 2019-06-26 | $17.60 | $19.11 | 12,900 | — | — |
| 2019-06-25 | $17.71 | $19.23 | 41,000 | — | — |
| 2019-06-24 | $17.83 | $19.36 | 29,200 | — | — |
| 2019-06-21 | $18.02 | $19.56 | 12,100 | — | — |
| 2019-06-20 | $18.23 | $19.79 | 31,800 | — | — |
| 2019-06-19 | $18.48 | $19.88 | 17,200 | — | — |
| 2019-06-18 | $18.31 | $19.70 | 13,100 | — | — |
| 2019-06-17 | $18.40 | $19.79 | 27,000 | — | — |
| 2019-06-14 | $18.22 | $19.60 | 14,400 | — | — |
| 2019-06-13 | $18.20 | $19.58 | 2,600 | — | — |
| 2019-06-12 | $18.12 | $19.49 | 7,700 | — | — |
| 2019-06-11 | $18.09 | $19.46 | 9,900 | — | — |
| 2019-06-10 | $17.90 | $19.26 | 15,200 | — | — |
| 2019-06-07 | $17.80 | $19.15 | 8,700 | — | — |
| 2019-06-06 | $17.89 | $19.25 | 13,700 | — | — |
| 2019-06-05 | $17.70 | $19.04 | 14,900 | — | — |
| 2019-06-04 | $17.57 | $18.90 | 40,700 | — | — |
| 2019-06-03 | $17.45 | $18.77 | 4,100 | — | — |
| 2019-05-31 | $17.50 | $18.83 | 14,600 | — | — |
| 2019-05-30 | $17.50 | $18.83 | 23,300 | — | — |
| 2019-05-29 | $17.95 | $19.31 | 6,100 | — | — |
| 2019-05-28 | $17.80 | $19.15 | 14,200 | — | — |
| 2019-05-24 | $17.98 | $19.34 | 32,800 | — | — |
| 2019-05-23 | $18.18 | $19.56 | 7,100 | — | — |
| 2019-05-22 | $18.58 | $19.81 | 33,600 | — | — |
| 2019-05-21 | $18.19 | $19.39 | 19,200 | — | — |
| 2019-05-20 | $18.15 | $19.35 | 15,200 | — | — |
| 2019-05-17 | $18.19 | $19.39 | 3,100 | — | — |
| 2019-05-16 | $18.15 | $19.35 | 12,500 | — | — |
| 2019-05-15 | $18.12 | $19.32 | 24,000 | — | — |
| 2019-05-14 | $18.12 | $19.32 | 8,500 | — | — |
| 2019-05-13 | $18.23 | $19.43 | 9,500 | — | — |
| 2019-05-10 | $18.17 | $19.37 | 4,700 | — | — |
| 2019-05-09 | $17.99 | $19.18 | 12,800 | — | — |
| 2019-05-08 | $18.24 | $19.45 | 11,900 | — | — |
| 2019-05-07 | $18.01 | $19.20 | 8,600 | — | — |
| 2019-05-06 | $17.90 | $19.08 | 28,800 | — | — |
| 2019-05-03 | $18.17 | $19.37 | 17,000 | — | — |
| 2019-05-02 | $18.26 | $19.47 | 5,500 | — | — |
| 2019-05-01 | $18.08 | $19.27 | 16,500 | — | — |
| 2019-04-30 | $18.19 | $19.39 | 16,600 | — | — |
| 2019-04-29 | $18.26 | $19.47 | 13,600 | — | — |
| 2019-04-26 | $18.21 | $19.41 | 11,900 | — | — |
| 2019-04-25 | $18.21 | $19.41 | 11,900 | — | — |
| 2019-04-24 | $18.27 | $19.48 | 5,300 | — | — |
| 2019-04-23 | $18.33 | $19.54 | 15,200 | — | — |
| 2019-04-22 | $18.50 | $19.72 | 15,600 | — | — |
| 2019-04-18 | $18.77 | $19.83 | 20,300 | — | — |
| 2019-04-17 | $18.79 | $19.85 | 27,200 | — | — |
| 2019-04-16 | $18.61 | $19.66 | 9,500 | — | — |
| 2019-04-15 | $18.67 | $19.73 | 23,000 | — | — |
| 2019-04-12 | $18.47 | $19.52 | 13,700 | — | — |
| 2019-04-11 | $18.40 | $19.44 | 50,200 | — | — |
| 2019-04-10 | $18.82 | $19.89 | 21,800 | — | — |
| 2019-04-09 | $18.72 | $19.78 | 23,100 | — | — |
| 2019-04-08 | $18.75 | $19.81 | 39,100 | — | — |
| 2019-04-05 | $18.42 | $19.46 | 17,800 | — | — |
| 2019-04-04 | $18.50 | $19.55 | 17,900 | — | — |
| 2019-04-03 | $18.45 | $19.49 | 20,000 | — | — |
| 2019-04-02 | $18.25 | $19.28 | 42,500 | — | — |
| 2019-04-01 | $18.07 | $19.09 | 40,100 | — | — |
| 2019-03-29 | $17.85 | $18.86 | 41,300 | — | — |
| 2019-03-28 | $17.42 | $18.41 | 4,400 | — | — |
| 2019-03-27 | $17.50 | $18.49 | 10,700 | — | — |
| 2019-03-26 | $17.30 | $18.28 | 2,300 | — | — |
| 2019-03-25 | $17.40 | $18.39 | 15,400 | — | — |
| 2019-03-22 | $17.49 | $18.48 | 20,100 | — | — |
| 2019-03-21 | $17.27 | $18.25 | 6,200 | — | — |
| 2019-03-20 | $17.41 | $18.22 | 19,700 | — | — |
| 2019-03-19 | $17.28 | $18.08 | 10,100 | — | — |
| 2019-03-18 | $17.37 | $18.18 | 8,000 | — | — |
| 2019-03-15 | $17.39 | $18.20 | 3,000 | — | — |
| 2019-03-14 | $17.11 | $17.91 | 4,100 | — | — |
| 2019-03-13 | $17.00 | $17.79 | 2,400 | — | — |
| 2019-03-12 | $17.00 | $17.79 | 1,600 | — | — |
| 2019-03-11 | $17.13 | $17.93 | 4,000 | — | — |
| 2019-03-08 | $17.16 | $17.96 | 5,300 | — | — |
| 2019-03-07 | $17.05 | $17.84 | 7,300 | — | — |
| 2019-03-06 | $16.93 | $17.72 | 4,300 | — | — |
| 2019-03-05 | $17.07 | $17.86 | 6,500 | — | — |
| 2019-03-04 | $16.85 | $17.63 | 5,100 | — | — |
| 2019-03-01 | $16.85 | $17.63 | 3,800 | — | — |
| 2019-02-28 | $16.95 | $17.74 | 3,000 | — | — |
| 2019-02-27 | $16.74 | $17.52 | 2,700 | — | — |
| 2019-02-26 | $16.88 | $17.66 | 7,500 | — | — |
| 2019-02-25 | $16.70 | $17.48 | 3,400 | — | — |
| 2019-02-22 | $16.90 | $17.69 | 14,800 | — | — |
| 2019-02-21 | $16.72 | $17.50 | 26,300 | — | — |
| 2019-02-20 | $16.68 | $17.46 | 4,300 | — | — |
| 2019-02-19 | $17.00 | $17.62 | 15,600 | — | — |
| 2019-02-15 | $16.90 | $17.51 | 4,400 | — | — |
| 2019-02-14 | $16.89 | $17.50 | 9,400 | — | — |
| 2019-02-13 | $16.87 | $17.48 | 1,600 | — | — |
| 2019-02-12 | $16.92 | $17.53 | 10,900 | — | — |
| 2019-02-11 | $16.87 | $17.48 | 4,200 | — | — |
| 2019-02-08 | $16.86 | $17.47 | 2,400 | — | — |
| 2019-02-07 | $16.62 | $17.22 | 9,100 | — | — |
| 2019-02-06 | $16.65 | $17.25 | 8,000 | — | — |
| 2019-02-05 | $16.70 | $17.30 | 14,300 | — | — |
| 2019-02-04 | $16.70 | $17.30 | 7,300 | — | — |
| 2019-02-01 | $16.78 | $17.39 | 5,800 | — | — |
| 2019-01-31 | $16.50 | $17.10 | 1,900 | — | — |
| 2019-01-30 | $16.35 | $16.94 | 10,500 | — | — |
| 2019-01-29 | $16.07 | $16.65 | 10,500 | — | — |
| 2019-01-28 | $16.20 | $16.79 | 4,900 | — | — |
| 2019-01-25 | $16.17 | $16.76 | 3,500 | — | — |
| 2019-01-24 | $16.45 | $17.05 | 6,000 | — | — |
| 2019-01-23 | $16.47 | $17.07 | 2,000 | — | — |
| 2019-01-22 | $15.56 | $16.12 | 6,100 | — | — |
| 2019-01-18 | $15.65 | $16.22 | 2,600 | — | — |
| 2019-01-17 | $15.66 | $16.23 | 6,400 | — | — |
| 2019-01-16 | $15.60 | $16.16 | 4,700 | — | — |
| 2019-01-15 | $15.55 | $16.11 | 3,100 | — | — |
| 2019-01-14 | $15.75 | $16.32 | 100 | — | — |
| 2019-01-11 | $15.60 | $16.16 | 13,600 | — | — |
| 2019-01-10 | $15.98 | $16.39 | 9,300 | — | — |
| 2019-01-09 | $16.00 | $16.41 | 9,700 | — | — |
| 2019-01-08 | $15.75 | $16.15 | 9,600 | — | — |
| 2019-01-07 | $15.38 | $15.77 | 3,500 | — | — |
| 2019-01-04 | $15.28 | $15.67 | 3,600 | — | — |
| 2019-01-03 | $15.02 | $15.40 | 2,100 | — | — |
| 2019-01-02 | $15.71 | $16.11 | 3,100 | — | — |