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
- 2018-08-10 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 | $17.28 | $17.60 | 23,900 | — | — |
| 2019-12-30 | $17.27 | $17.59 | 15,700 | — | — |
| 2019-12-27 | $17.02 | $17.33 | 10,600 | — | — |
| 2019-12-26 | $17.28 | $17.60 | 9,700 | — | — |
| 2019-12-24 | $17.31 | $17.63 | 7,000 | — | — |
| 2019-12-23 | $17.12 | $17.43 | 120,100 | — | — |
| 2019-12-20 | $17.55 | $17.87 | 107,400 | — | — |
| 2019-12-19 | $16.72 | $17.03 | 11,600 | — | — |
| 2019-12-18 | $16.84 | $17.15 | 88,800 | — | — |
| 2019-12-17 | $16.87 | $17.18 | 9,200 | — | — |
| 2019-12-16 | $16.97 | $17.28 | 22,700 | — | — |
| 2019-12-13 | $16.73 | $17.04 | 18,100 | — | — |
| 2019-12-12 | $16.59 | $16.89 | 21,500 | — | — |
| 2019-12-11 | $16.33 | $16.63 | 18,300 | — | — |
| 2019-12-10 | $16.50 | $16.80 | 16,000 | — | — |
| 2019-12-09 | $16.07 | $16.37 | 18,000 | — | — |
| 2019-12-06 | $16.26 | $16.56 | 26,800 | — | — |
| 2019-12-05 | $16.01 | $16.30 | 7,500 | — | — |
| 2019-12-04 | $16.15 | $16.45 | 14,000 | — | — |
| 2019-12-03 | $16.55 | $16.85 | 5,600 | — | — |
| 2019-12-02 | $16.96 | $17.27 | 7,300 | — | — |
| 2019-11-29 | $17.12 | $17.43 | 2,200 | — | — |
| 2019-11-27 | $17.09 | $17.40 | 13,600 | — | — |
| 2019-11-26 | $17.10 | $17.33 | 25,100 | — | — |
| 2019-11-25 | $17.26 | $17.49 | 20,000 | — | — |
| 2019-11-22 | $17.11 | $17.34 | 9,100 | — | — |
| 2019-11-21 | $17.18 | $17.41 | 8,400 | — | — |
| 2019-11-20 | $17.07 | $17.30 | 28,800 | — | — |
| 2019-11-19 | $17.15 | $17.38 | 12,900 | — | — |
| 2019-11-18 | $17.05 | $17.28 | 10,700 | — | — |
| 2019-11-15 | $17.05 | $17.28 | 8,500 | — | — |
| 2019-11-14 | $17.10 | $17.33 | 7,900 | — | — |
| 2019-11-13 | $17.20 | $17.43 | 11,800 | — | — |
| 2019-11-12 | $17.09 | $17.32 | 10,900 | — | — |
| 2019-11-11 | $17.18 | $17.41 | 12,000 | — | — |
| 2019-11-08 | $17.12 | $17.35 | 29,900 | — | — |
| 2019-11-07 | $17.07 | $17.30 | 76,100 | — | — |
| 2019-11-06 | $16.94 | $17.17 | 28,400 | — | — |
| 2019-11-05 | $17.00 | $17.23 | 78,500 | — | — |
| 2019-11-04 | $16.97 | $17.20 | 12,700 | — | — |
| 2019-11-01 | $16.93 | $17.16 | 10,300 | — | — |
| 2019-10-31 | $16.73 | $16.96 | 77,700 | — | — |
| 2019-10-30 | $16.65 | $16.88 | 12,100 | — | — |
| 2019-10-29 | $16.72 | $16.95 | 15,800 | — | — |
| 2019-10-28 | $16.99 | $17.22 | 5,700 | — | — |
| 2019-10-25 | $16.93 | $17.16 | 8,900 | — | — |
| 2019-10-24 | $16.87 | $17.10 | 10,500 | — | — |
| 2019-10-23 | $16.85 | $17.08 | 9,900 | — | — |
| 2019-10-22 | $16.78 | $17.01 | 16,000 | — | — |
| 2019-10-21 | $16.73 | $16.96 | 16,700 | — | — |
| 2019-10-18 | $16.60 | $16.83 | 16,000 | — | — |
| 2019-10-17 | $16.55 | $16.78 | 18,600 | — | — |
| 2019-10-16 | $16.60 | $16.83 | 10,800 | — | — |
| 2019-10-15 | $16.59 | $16.82 | 15,300 | — | — |
| 2019-10-14 | $16.52 | $16.74 | 11,500 | — | — |
| 2019-10-11 | $16.68 | $16.91 | 18,800 | — | — |
| 2019-10-10 | $16.50 | $16.72 | 19,800 | — | — |
| 2019-10-09 | $16.34 | $16.56 | 7,400 | — | — |
| 2019-10-08 | $16.29 | $16.51 | 14,600 | — | — |
| 2019-10-07 | $16.52 | $16.74 | 8,000 | — | — |
| 2019-10-04 | $16.45 | $16.67 | 17,600 | — | — |
| 2019-10-03 | $16.14 | $16.36 | 17,200 | — | — |
| 2019-10-02 | $16.26 | $16.48 | 16,800 | — | — |
| 2019-10-01 | $16.41 | $16.63 | 16,300 | — | — |
| 2019-09-30 | $16.45 | $16.67 | 15,400 | — | — |
| 2019-09-27 | $16.85 | $17.08 | 19,200 | — | — |
| 2019-09-26 | $16.83 | $17.06 | 17,500 | — | — |
| 2019-09-25 | $17.37 | $17.61 | 35,400 | — | — |
| 2019-09-24 | $16.56 | $16.79 | 21,600 | — | — |
| 2019-09-23 | $16.70 | $16.93 | 33,500 | — | — |
| 2019-09-20 | $16.79 | $17.02 | 295,000 | — | — |
| 2019-09-19 | $17.34 | $17.58 | 92,300 | — | — |
| 2019-09-18 | $17.09 | $17.32 | 66,100 | — | — |
| 2019-09-17 | $16.77 | $17.00 | 62,600 | — | — |
| 2019-09-16 | $16.61 | $16.84 | 123,500 | — | — |
| 2019-09-13 | $16.43 | $16.65 | 94,500 | — | — |
| 2019-09-12 | $16.47 | $16.69 | 120,600 | — | — |
| 2019-09-11 | $16.50 | $16.72 | 68,100 | — | — |
| 2019-09-10 | $16.47 | $16.69 | 80,600 | — | — |
| 2019-09-09 | $16.47 | $16.69 | 95,600 | — | — |
| 2019-09-06 | $16.28 | $16.50 | 11,000 | — | — |
| 2019-09-05 | $16.50 | $16.72 | 13,400 | — | — |
| 2019-09-04 | $16.36 | $16.58 | 15,100 | — | — |
| 2019-09-03 | $16.35 | $16.57 | 11,000 | — | — |
| 2019-08-30 | $16.47 | $16.69 | 10,300 | — | — |
| 2019-08-29 | $16.38 | $16.60 | 15,500 | — | — |
| 2019-08-28 | $16.34 | $16.50 | 17,000 | — | — |
| 2019-08-27 | $16.27 | $16.43 | 11,700 | — | — |
| 2019-08-26 | $16.23 | $16.39 | 8,200 | — | — |
| 2019-08-23 | $15.92 | $16.08 | 9,700 | — | — |
| 2019-08-22 | $16.39 | $16.55 | 19,700 | — | — |
| 2019-08-21 | $16.48 | $16.64 | 17,400 | — | — |
| 2019-08-20 | $16.49 | $16.65 | 12,400 | — | — |
| 2019-08-19 | $16.51 | $16.67 | 19,100 | — | — |
| 2019-08-16 | $16.38 | $16.54 | 34,900 | — | — |
| 2019-08-15 | $16.15 | $16.31 | 32,900 | — | — |
| 2019-08-14 | $16.01 | $16.17 | 9,700 | — | — |
| 2019-08-13 | $16.27 | $16.43 | 8,500 | — | — |
| 2019-08-12 | $16.03 | $16.19 | 16,600 | — | — |
| 2019-08-09 | $16.15 | $16.31 | 12,100 | — | — |
| 2019-08-08 | $16.17 | $16.33 | 14,100 | — | — |
| 2019-08-07 | $16.20 | $16.36 | 12,900 | — | — |
| 2019-08-06 | $15.85 | $16.01 | 152,800 | — | — |
| 2019-08-05 | $15.80 | $15.96 | 16,400 | — | — |
| 2019-08-02 | $15.74 | $15.90 | 14,000 | — | — |
| 2019-08-01 | $16.39 | $16.55 | 20,400 | — | — |
| 2019-07-31 | $16.60 | $16.76 | 45,000 | — | — |
| 2019-07-30 | $16.78 | $16.95 | 18,700 | — | — |
| 2019-07-29 | $16.65 | $16.81 | 12,500 | — | — |
| 2019-07-26 | $16.93 | $17.10 | 30,300 | — | — |
| 2019-07-25 | $16.55 | $16.71 | 6,200 | — | — |
| 2019-07-24 | $16.78 | $16.95 | 21,000 | — | — |
| 2019-07-23 | $16.84 | $17.01 | 4,600 | — | — |
| 2019-07-22 | $16.93 | $17.10 | 4,100 | — | — |
| 2019-07-19 | $16.85 | $17.02 | 9,300 | — | — |
| 2019-07-18 | $17.01 | $17.18 | 14,200 | — | — |
| 2019-07-17 | $16.91 | $17.08 | 6,800 | — | — |
| 2019-07-16 | $17.05 | $17.22 | 9,700 | — | — |
| 2019-07-15 | $16.99 | $17.16 | 11,000 | — | — |
| 2019-07-12 | $16.91 | $17.08 | 15,800 | — | — |
| 2019-07-11 | $16.78 | $16.95 | 11,300 | — | — |
| 2019-07-10 | $16.52 | $16.68 | 4,700 | — | — |
| 2019-07-09 | $16.89 | $17.06 | 10,600 | — | — |
| 2019-07-08 | $17.08 | $17.25 | 27,000 | — | — |
| 2019-07-05 | $16.95 | $17.12 | 20,000 | — | — |
| 2019-07-03 | $16.99 | $17.16 | 18,100 | — | — |
| 2019-07-02 | $17.04 | $17.21 | 7,000 | — | — |
| 2019-07-01 | $17.05 | $17.22 | 17,300 | — | — |
| 2019-06-28 | $17.04 | $17.21 | 183,100 | — | — |
| 2019-06-27 | $16.97 | $17.14 | 28,700 | — | — |
| 2019-06-26 | $16.99 | $17.16 | 10,400 | — | — |
| 2019-06-25 | $17.13 | $17.30 | 35,300 | — | — |
| 2019-06-24 | $16.96 | $17.13 | 18,300 | — | — |
| 2019-06-21 | $17.00 | $17.17 | 34,300 | — | — |
| 2019-06-20 | $17.17 | $17.34 | 10,500 | — | — |
| 2019-06-19 | $17.10 | $17.27 | 12,900 | — | — |
| 2019-06-18 | $16.98 | $17.15 | 4,600 | — | — |
| 2019-06-17 | $17.04 | $17.21 | 8,300 | — | — |
| 2019-06-14 | $16.99 | $17.16 | 25,400 | — | — |
| 2019-06-13 | $17.03 | $17.20 | 8,500 | — | — |
| 2019-06-12 | $16.97 | $17.14 | 7,900 | — | — |
| 2019-06-11 | $17.03 | $17.20 | 10,500 | — | — |
| 2019-06-10 | $17.21 | $17.38 | 9,800 | — | — |
| 2019-06-07 | $17.15 | $17.32 | 11,000 | — | — |
| 2019-06-06 | $17.12 | $17.29 | 42,700 | — | — |
| 2019-06-05 | $17.10 | $17.27 | 13,700 | — | — |
| 2019-06-04 | $17.14 | $17.31 | 33,300 | — | — |
| 2019-06-03 | $17.00 | $17.17 | 15,900 | — | — |
| 2019-05-31 | $17.07 | $17.24 | 13,300 | — | — |
| 2019-05-30 | $16.82 | $16.99 | 27,300 | — | — |
| 2019-05-29 | $17.01 | $17.12 | 8,900 | — | — |
| 2019-05-28 | $16.90 | $17.01 | 20,300 | — | — |
| 2019-05-24 | $16.94 | $17.05 | 11,700 | — | — |
| 2019-05-23 | $16.67 | $16.78 | 11,300 | — | — |
| 2019-05-22 | $16.88 | $16.99 | 21,800 | — | — |
| 2019-05-21 | $17.05 | $17.16 | 20,000 | — | — |
| 2019-05-20 | $17.08 | $17.19 | 4,200 | — | — |
| 2019-05-17 | $17.08 | $17.19 | 7,300 | — | — |
| 2019-05-16 | $17.28 | $17.39 | 53,100 | — | — |
| 2019-05-15 | $17.10 | $17.21 | 15,500 | — | — |
| 2019-05-14 | $17.12 | $17.23 | 7,000 | — | — |
| 2019-05-13 | $17.10 | $17.21 | 20,300 | — | — |
| 2019-05-10 | $17.41 | $17.52 | 13,100 | — | — |
| 2019-05-09 | $17.27 | $17.38 | 3,800 | — | — |
| 2019-05-08 | $17.63 | $17.74 | 12,500 | — | — |
| 2019-05-07 | $17.44 | $17.55 | 4,600 | — | — |
| 2019-05-06 | $17.87 | $17.98 | 2,900 | — | — |
| 2019-05-03 | $18.19 | $18.31 | 19,900 | — | — |
| 2019-05-02 | $18.17 | $18.28 | 6,000 | — | — |
| 2019-05-01 | $17.97 | $18.08 | 16,000 | — | — |
| 2019-04-30 | $18.32 | $18.44 | 30,500 | — | — |
| 2019-04-29 | $18.23 | $18.35 | 34,300 | — | — |
| 2019-04-26 | $18.30 | $18.42 | 2,500 | — | — |
| 2019-04-25 | $18.11 | $18.22 | 12,700 | — | — |
| 2019-04-24 | $18.06 | $18.17 | 4,000 | — | — |
| 2019-04-23 | $18.66 | $18.78 | 15,000 | — | — |
| 2019-04-22 | $18.43 | $18.55 | 23,500 | — | — |
| 2019-04-18 | $18.08 | $18.19 | 14,800 | — | — |
| 2019-04-17 | $18.18 | $18.30 | 25,100 | — | — |
| 2019-04-16 | $18.28 | $18.40 | 15,200 | — | — |
| 2019-04-15 | $18.29 | $18.41 | 13,000 | — | — |
| 2019-04-12 | $18.46 | $18.58 | 45,300 | — | — |
| 2019-04-11 | $18.15 | $18.26 | 43,400 | — | — |
| 2019-04-10 | $17.95 | $18.06 | 131,100 | — | — |
| 2019-04-09 | $17.54 | $17.65 | 14,200 | — | — |
| 2019-04-08 | $17.84 | $17.95 | 11,200 | — | — |
| 2019-04-05 | $18.19 | $18.31 | 9,900 | — | — |
| 2019-04-04 | $17.87 | $17.98 | 14,600 | — | — |
| 2019-04-03 | $17.83 | $17.94 | 13,500 | — | — |
| 2019-04-02 | $17.75 | $17.86 | 11,800 | — | — |
| 2019-04-01 | $17.60 | $17.71 | 52,400 | — | — |
| 2019-03-29 | $17.45 | $17.56 | 23,300 | — | — |
| 2019-03-28 | $17.47 | $17.58 | 12,300 | — | — |
| 2019-03-27 | $17.17 | $17.28 | 8,100 | — | — |
| 2019-03-26 | $17.36 | $17.47 | 12,500 | — | — |
| 2019-03-25 | $17.04 | $17.15 | 14,600 | — | — |
| 2019-03-22 | $17.05 | $17.16 | 38,900 | — | — |
| 2019-03-21 | $17.26 | $17.37 | 21,100 | — | — |
| 2019-03-20 | $17.31 | $17.42 | 15,300 | — | — |
| 2019-03-19 | $17.39 | $17.50 | 37,800 | — | — |
| 2019-03-18 | $17.21 | $17.32 | 86,400 | — | — |
| 2019-03-15 | $17.00 | $17.11 | 109,900 | — | — |
| 2019-03-14 | $16.54 | $16.64 | 54,900 | — | — |
| 2019-03-13 | $16.72 | $16.83 | 63,000 | — | — |
| 2019-03-12 | $17.36 | $17.47 | 32,000 | — | — |
| 2019-03-11 | $17.40 | $17.51 | 36,100 | — | — |
| 2019-03-08 | $17.23 | $17.34 | 32,700 | — | — |
| 2019-03-07 | $16.94 | $17.05 | 18,000 | — | — |
| 2019-03-06 | $16.97 | $17.08 | 19,800 | — | — |
| 2019-03-05 | $17.38 | $17.49 | 21,800 | — | — |
| 2019-03-04 | $17.52 | $17.63 | 103,500 | — | — |
| 2019-03-01 | $16.90 | $17.01 | 5,200 | — | — |
| 2019-02-28 | $17.00 | $17.11 | 31,900 | — | — |
| 2019-02-27 | $16.92 | $17.03 | 18,800 | — | — |
| 2019-02-26 | $17.13 | $17.19 | 13,600 | — | — |
| 2019-02-25 | $17.04 | $17.10 | 31,500 | — | — |
| 2019-02-22 | $16.84 | $16.90 | 36,700 | — | — |
| 2019-02-21 | $16.85 | $16.91 | 10,300 | — | — |
| 2019-02-20 | $16.75 | $16.81 | 34,100 | — | — |
| 2019-02-19 | $16.73 | $16.79 | 30,900 | — | — |
| 2019-02-15 | $16.73 | $16.79 | 14,100 | — | — |
| 2019-02-14 | $16.51 | $16.57 | 6,900 | — | — |
| 2019-02-13 | $16.70 | $16.76 | 8,800 | — | — |
| 2019-02-12 | $16.75 | $16.81 | 36,200 | — | — |
| 2019-02-11 | $16.74 | $16.80 | 27,300 | — | — |
| 2019-02-08 | $16.70 | $16.76 | 20,100 | — | — |
| 2019-02-07 | $16.71 | $16.77 | 16,100 | — | — |
| 2019-02-06 | $16.65 | $16.71 | 63,500 | — | — |
| 2019-02-05 | $16.75 | $16.81 | 24,200 | — | — |
| 2019-02-04 | $16.57 | $16.63 | 6,200 | — | — |
| 2019-02-01 | $16.63 | $16.69 | 62,500 | — | — |
| 2019-01-31 | $16.45 | $16.51 | 49,100 | — | — |
| 2019-01-30 | $15.87 | $15.92 | 19,700 | — | — |
| 2019-01-29 | $15.75 | $15.80 | 12,400 | — | — |
| 2019-01-28 | $15.68 | $15.73 | 14,800 | — | — |
| 2019-01-25 | $15.60 | $15.65 | 21,000 | — | — |
| 2019-01-24 | $15.06 | $15.11 | 22,600 | — | — |
| 2019-01-23 | $15.06 | $15.11 | 21,400 | — | — |
| 2019-01-22 | $15.01 | $15.06 | 20,700 | — | — |
| 2019-01-18 | $15.00 | $15.05 | 15,400 | — | — |
| 2019-01-17 | $15.08 | $15.13 | 28,000 | — | — |
| 2019-01-16 | $15.41 | $15.46 | 12,200 | — | — |
| 2019-01-15 | $15.01 | $15.06 | 11,200 | — | — |
| 2019-01-14 | $15.07 | $15.12 | 25,000 | — | — |
| 2019-01-11 | $15.00 | $15.05 | 389,600 | — | — |
| 2019-01-10 | $15.12 | $15.17 | 8,300 | — | — |
| 2019-01-09 | $15.38 | $15.43 | 109,500 | — | — |
| 2019-01-08 | $14.97 | $15.02 | 42,300 | — | — |
| 2019-01-07 | $14.78 | $14.83 | 33,300 | — | — |
| 2019-01-04 | $14.38 | $14.43 | 17,200 | — | — |
| 2019-01-03 | $14.02 | $14.07 | 19,200 | — | — |
| 2019-01-02 | $14.77 | $14.82 | 61,500 | — | — |