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
- 2001-07-31 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 | $16.89 | $16.89 | 309,600 | — | — |
| 2019-12-30 | $16.92 | $16.92 | 111,100 | — | — |
| 2019-12-27 | $16.50 | $16.50 | 98,500 | — | — |
| 2019-12-26 | $16.69 | $16.69 | 70,800 | — | — |
| 2019-12-24 | $16.23 | $16.23 | 41,700 | — | — |
| 2019-12-23 | $16.12 | $16.12 | 49,600 | — | — |
| 2019-12-20 | $16.27 | $16.27 | 718,900 | — | — |
| 2019-12-19 | $16.22 | $16.22 | 78,700 | — | — |
| 2019-12-18 | $16.12 | $16.12 | 97,900 | — | — |
| 2019-12-17 | $16.14 | $16.14 | 86,300 | — | — |
| 2019-12-16 | $16.07 | $16.07 | 139,100 | — | — |
| 2019-12-13 | $16.69 | $16.69 | 167,500 | — | — |
| 2019-12-12 | $16.73 | $16.73 | 174,800 | — | — |
| 2019-12-11 | $16.00 | $16.00 | 126,100 | — | — |
| 2019-12-10 | $15.78 | $15.78 | 90,600 | — | — |
| 2019-12-09 | $15.53 | $15.53 | 80,300 | — | — |
| 2019-12-06 | $15.53 | $15.53 | 119,500 | — | — |
| 2019-12-05 | $15.39 | $15.39 | 90,900 | — | — |
| 2019-12-04 | $15.26 | $15.26 | 93,700 | — | — |
| 2019-12-03 | $15.24 | $15.24 | 96,800 | — | — |
| 2019-12-02 | $15.34 | $15.34 | 95,600 | — | — |
| 2019-11-29 | $15.84 | $15.84 | 52,400 | — | — |
| 2019-11-27 | $15.97 | $15.97 | 85,100 | — | — |
| 2019-11-26 | $15.77 | $15.77 | 120,400 | — | — |
| 2019-11-25 | $15.69 | $15.69 | 91,100 | — | — |
| 2019-11-22 | $15.20 | $15.20 | 66,500 | — | — |
| 2019-11-21 | $15.28 | $15.28 | 99,100 | — | — |
| 2019-11-20 | $15.45 | $15.45 | 106,100 | — | — |
| 2019-11-19 | $15.75 | $15.75 | 77,900 | — | — |
| 2019-11-18 | $15.52 | $15.52 | 73,300 | — | — |
| 2019-11-15 | $15.77 | $15.77 | 89,400 | — | — |
| 2019-11-14 | $15.74 | $15.74 | 67,800 | — | — |
| 2019-11-13 | $15.87 | $15.87 | 105,900 | — | — |
| 2019-11-12 | $15.90 | $15.90 | 75,000 | — | — |
| 2019-11-11 | $15.93 | $15.93 | 90,100 | — | — |
| 2019-11-08 | $16.15 | $16.15 | 124,800 | — | — |
| 2019-11-07 | $15.86 | $15.86 | 128,400 | — | — |
| 2019-11-06 | $15.77 | $15.77 | 138,100 | — | — |
| 2019-11-05 | $15.79 | $15.79 | 226,700 | — | — |
| 2019-11-04 | $16.17 | $16.17 | 155,100 | — | — |
| 2019-11-01 | $16.50 | $16.50 | 210,000 | — | — |
| 2019-10-31 | $16.16 | $16.16 | 121,400 | — | — |
| 2019-10-30 | $16.48 | $16.48 | 94,400 | — | — |
| 2019-10-29 | $16.45 | $16.45 | 134,900 | — | — |
| 2019-10-28 | $16.37 | $16.37 | 214,400 | — | — |
| 2019-10-25 | $16.08 | $16.08 | 153,800 | — | — |
| 2019-10-24 | $16.07 | $16.07 | 215,400 | — | — |
| 2019-10-23 | $15.63 | $15.63 | 169,000 | — | — |
| 2019-10-22 | $15.43 | $15.43 | 235,900 | — | — |
| 2019-10-21 | $14.77 | $14.77 | 201,000 | — | — |
| 2019-10-18 | $14.20 | $14.20 | 257,500 | — | — |
| 2019-10-17 | $13.73 | $13.73 | 374,700 | — | — |
| 2019-10-16 | $13.58 | $13.58 | 530,500 | — | — |
| 2019-10-15 | $13.21 | $13.21 | 165,900 | — | — |
| 2019-10-14 | $12.99 | $12.99 | 163,900 | — | — |
| 2019-10-11 | $13.12 | $13.12 | 105,600 | — | — |
| 2019-10-10 | $13.01 | $13.01 | 75,100 | — | — |
| 2019-10-09 | $12.95 | $12.95 | 51,600 | — | — |
| 2019-10-08 | $12.82 | $12.82 | 96,100 | — | — |
| 2019-10-07 | $13.23 | $13.23 | 64,700 | — | — |
| 2019-10-04 | $13.14 | $13.14 | 41,000 | — | — |
| 2019-10-03 | $12.96 | $12.96 | 66,100 | — | — |
| 2019-10-02 | $12.90 | $12.90 | 82,400 | — | — |
| 2019-10-01 | $12.85 | $12.85 | 54,200 | — | — |
| 2019-09-30 | $13.07 | $13.07 | 82,000 | — | — |
| 2019-09-27 | $13.14 | $13.14 | 74,400 | — | — |
| 2019-09-26 | $13.49 | $13.49 | 121,200 | — | — |
| 2019-09-25 | $13.54 | $13.54 | 97,500 | — | — |
| 2019-09-24 | $13.19 | $13.19 | 93,400 | — | — |
| 2019-09-23 | $13.22 | $13.22 | 70,800 | — | — |
| 2019-09-20 | $13.04 | $13.04 | 217,700 | — | — |
| 2019-09-19 | $13.23 | $13.23 | 66,100 | — | — |
| 2019-09-18 | $13.30 | $13.30 | 70,900 | — | — |
| 2019-09-17 | $13.49 | $13.49 | 87,600 | — | — |
| 2019-09-16 | $13.55 | $13.55 | 84,500 | — | — |
| 2019-09-13 | $13.53 | $13.53 | 109,600 | — | — |
| 2019-09-12 | $13.45 | $13.45 | 146,400 | — | — |
| 2019-09-11 | $13.06 | $13.06 | 111,700 | — | — |
| 2019-09-10 | $12.63 | $12.63 | 114,000 | — | — |
| 2019-09-09 | $12.62 | $12.62 | 137,700 | — | — |
| 2019-09-06 | $12.33 | $12.33 | 67,300 | — | — |
| 2019-09-05 | $12.12 | $12.12 | 117,500 | — | — |
| 2019-09-04 | $11.88 | $11.88 | 73,400 | — | — |
| 2019-09-03 | $11.72 | $11.72 | 77,800 | — | — |
| 2019-08-30 | $11.71 | $11.71 | 67,900 | — | — |
| 2019-08-29 | $11.54 | $11.54 | 74,900 | — | — |
| 2019-08-28 | $11.24 | $11.24 | 47,900 | — | — |
| 2019-08-27 | $11.26 | $11.26 | 76,700 | — | — |
| 2019-08-26 | $11.49 | $11.49 | 70,900 | — | — |
| 2019-08-23 | $11.43 | $11.43 | 112,800 | — | — |
| 2019-08-22 | $11.68 | $11.68 | 112,100 | — | — |
| 2019-08-21 | $11.51 | $11.51 | 48,200 | — | — |
| 2019-08-20 | $11.44 | $11.44 | 60,500 | — | — |
| 2019-08-19 | $11.49 | $11.49 | 71,100 | — | — |
| 2019-08-16 | $11.50 | $11.50 | 49,100 | — | — |
| 2019-08-15 | $11.31 | $11.31 | 77,800 | — | — |
| 2019-08-14 | $11.42 | $11.42 | 121,600 | — | — |
| 2019-08-13 | $11.62 | $11.62 | 64,700 | — | — |
| 2019-08-12 | $11.62 | $11.62 | 110,900 | — | — |
| 2019-08-09 | $11.81 | $11.81 | 86,500 | — | — |
| 2019-08-08 | $12.01 | $12.01 | 95,000 | — | — |
| 2019-08-07 | $12.12 | $12.12 | 94,000 | — | — |
| 2019-08-06 | $12.01 | $12.01 | 131,800 | — | — |
| 2019-08-05 | $12.00 | $12.00 | 164,200 | — | — |
| 2019-08-02 | $12.75 | $12.75 | 158,200 | — | — |
| 2019-08-01 | $13.41 | $13.41 | 138,900 | — | — |
| 2019-07-31 | $13.35 | $13.35 | 146,600 | — | — |
| 2019-07-30 | $13.47 | $13.47 | 134,000 | — | — |
| 2019-07-29 | $13.33 | $13.33 | 87,000 | — | — |
| 2019-07-26 | $13.46 | $13.46 | 96,400 | — | — |
| 2019-07-25 | $13.44 | $13.44 | 49,200 | — | — |
| 2019-07-24 | $13.70 | $13.70 | 122,000 | — | — |
| 2019-07-23 | $13.16 | $13.16 | 62,600 | — | — |
| 2019-07-22 | $13.06 | $13.06 | 66,700 | — | — |
| 2019-07-19 | $12.84 | $12.84 | 108,400 | — | — |
| 2019-07-18 | $12.95 | $12.95 | 60,900 | — | — |
| 2019-07-17 | $12.81 | $12.81 | 71,500 | — | — |
| 2019-07-16 | $12.74 | $12.74 | 62,900 | — | — |
| 2019-07-15 | $12.70 | $12.70 | 56,300 | — | — |
| 2019-07-12 | $12.68 | $12.68 | 78,100 | — | — |
| 2019-07-11 | $12.61 | $12.61 | 68,200 | — | — |
| 2019-07-10 | $12.99 | $12.99 | 85,800 | — | — |
| 2019-07-09 | $13.18 | $13.18 | 88,100 | — | — |
| 2019-07-08 | $13.14 | $13.14 | 59,200 | — | — |
| 2019-07-05 | $13.45 | $13.45 | 41,000 | — | — |
| 2019-07-03 | $13.54 | $13.54 | 87,700 | — | — |
| 2019-07-02 | $13.55 | $13.55 | 77,500 | — | — |
| 2019-07-01 | $13.57 | $13.57 | 133,000 | — | — |
| 2019-06-28 | $13.12 | $13.12 | 338,500 | — | — |
| 2019-06-27 | $13.02 | $13.02 | 138,100 | — | — |
| 2019-06-26 | $12.62 | $12.62 | 63,900 | — | — |
| 2019-06-25 | $12.56 | $12.56 | 93,100 | — | — |
| 2019-06-24 | $12.56 | $12.56 | 101,400 | — | — |
| 2019-06-21 | $12.75 | $12.75 | 172,900 | — | — |
| 2019-06-20 | $13.03 | $13.03 | 59,000 | — | — |
| 2019-06-19 | $12.84 | $12.84 | 84,900 | — | — |
| 2019-06-18 | $12.75 | $12.75 | 112,700 | — | — |
| 2019-06-17 | $12.58 | $12.58 | 84,500 | — | — |
| 2019-06-14 | $12.62 | $12.62 | 98,200 | — | — |
| 2019-06-13 | $12.92 | $12.92 | 69,900 | — | — |
| 2019-06-12 | $12.89 | $12.89 | 67,500 | — | — |
| 2019-06-11 | $12.94 | $12.94 | 134,800 | — | — |
| 2019-06-10 | $12.90 | $12.90 | 86,900 | — | — |
| 2019-06-07 | $12.88 | $12.88 | 131,300 | — | — |
| 2019-06-06 | $12.58 | $12.58 | 147,000 | — | — |
| 2019-06-05 | $12.14 | $12.14 | 183,000 | — | — |
| 2019-06-04 | $12.21 | $12.21 | 149,000 | — | — |
| 2019-06-03 | $11.94 | $11.94 | 181,500 | — | — |
| 2019-05-31 | $12.15 | $12.15 | 368,100 | — | — |
| 2019-05-30 | $12.22 | $12.22 | 221,100 | — | — |
| 2019-05-29 | $12.10 | $12.10 | 74,000 | — | — |
| 2019-05-28 | $12.08 | $12.08 | 120,800 | — | — |
| 2019-05-24 | $12.07 | $12.07 | 85,700 | — | — |
| 2019-05-23 | $11.95 | $11.95 | 150,300 | — | — |
| 2019-05-22 | $12.28 | $12.28 | 91,500 | — | — |
| 2019-05-21 | $12.39 | $12.39 | 94,700 | — | — |
| 2019-05-20 | $12.22 | $12.22 | 126,600 | — | — |
| 2019-05-17 | $12.16 | $12.16 | 201,100 | — | — |
| 2019-05-16 | $12.65 | $12.65 | 250,600 | — | — |
| 2019-05-15 | $12.59 | $12.59 | 113,300 | — | — |
| 2019-05-14 | $12.69 | $12.69 | 180,600 | — | — |
| 2019-05-13 | $12.69 | $12.69 | 315,400 | — | — |
| 2019-05-10 | $12.80 | $12.80 | 260,000 | — | — |
| 2019-05-09 | $12.82 | $12.82 | 130,700 | — | — |
| 2019-05-08 | $13.25 | $13.25 | 302,500 | — | — |
| 2019-05-07 | $13.29 | $13.29 | 246,600 | — | — |
| 2019-05-06 | $13.79 | $13.79 | 213,000 | — | — |
| 2019-05-03 | $13.71 | $13.71 | 506,500 | — | — |
| 2019-05-02 | $13.73 | $13.73 | 661,000 | — | — |
| 2019-05-01 | $13.09 | $13.09 | 406,700 | — | — |
| 2019-04-30 | $12.98 | $12.98 | 176,300 | — | — |
| 2019-04-29 | $13.02 | $13.02 | 132,500 | — | — |
| 2019-04-26 | $13.15 | $13.15 | 172,600 | — | — |
| 2019-04-25 | $13.14 | $13.14 | 82,600 | — | — |
| 2019-04-24 | $13.34 | $13.34 | 202,400 | — | — |
| 2019-04-23 | $13.17 | $13.17 | 211,000 | — | — |
| 2019-04-22 | $13.01 | $13.01 | 93,000 | — | — |
| 2019-04-18 | $13.20 | $13.20 | 248,900 | — | — |
| 2019-04-17 | $13.50 | $13.50 | 103,400 | — | — |
| 2019-04-16 | $13.53 | $13.53 | 71,400 | — | — |
| 2019-04-15 | $13.18 | $13.18 | 70,500 | — | — |
| 2019-04-12 | $13.07 | $13.07 | 69,800 | — | — |
| 2019-04-11 | $13.18 | $13.18 | 40,800 | — | — |
| 2019-04-10 | $13.35 | $13.35 | 89,300 | — | — |
| 2019-04-09 | $13.06 | $13.06 | 67,200 | — | — |
| 2019-04-08 | $13.21 | $13.21 | 111,700 | — | — |
| 2019-04-05 | $13.19 | $13.19 | 62,200 | — | — |
| 2019-04-04 | $12.94 | $12.94 | 40,400 | — | — |
| 2019-04-03 | $13.00 | $13.00 | 50,900 | — | — |
| 2019-04-02 | $12.79 | $12.79 | 122,300 | — | — |
| 2019-04-01 | $12.46 | $12.46 | 77,900 | — | — |
| 2019-03-29 | $12.35 | $12.35 | 72,700 | — | — |
| 2019-03-28 | $12.21 | $12.21 | 67,300 | — | — |
| 2019-03-27 | $11.95 | $11.95 | 95,600 | — | — |
| 2019-03-26 | $12.17 | $12.17 | 94,600 | — | — |
| 2019-03-25 | $12.36 | $12.36 | 119,400 | — | — |
| 2019-03-22 | $12.24 | $12.24 | 86,000 | — | — |
| 2019-03-21 | $13.12 | $13.12 | 77,300 | — | — |
| 2019-03-20 | $12.96 | $12.96 | 67,000 | — | — |
| 2019-03-19 | $12.75 | $12.75 | 51,400 | — | — |
| 2019-03-18 | $12.87 | $12.87 | 131,700 | — | — |
| 2019-03-15 | $13.33 | $13.33 | 431,500 | — | — |
| 2019-03-14 | $13.07 | $13.07 | 258,100 | — | — |
| 2019-03-13 | $12.63 | $12.63 | 162,600 | — | — |
| 2019-03-12 | $12.28 | $12.28 | 116,000 | — | — |
| 2019-03-11 | $12.10 | $12.10 | 105,400 | — | — |
| 2019-03-08 | $11.82 | $11.82 | 90,600 | — | — |
| 2019-03-07 | $11.64 | $11.64 | 147,500 | — | — |
| 2019-03-06 | $11.57 | $11.57 | 202,900 | — | — |
| 2019-03-05 | $12.31 | $12.31 | 134,800 | — | — |
| 2019-03-04 | $12.27 | $12.27 | 127,400 | — | — |
| 2019-03-01 | $12.58 | $12.58 | 216,200 | — | — |
| 2019-02-28 | $11.91 | $11.91 | 91,000 | — | — |
| 2019-02-27 | $11.98 | $11.98 | 73,800 | — | — |
| 2019-02-26 | $12.39 | $12.39 | 114,500 | — | — |
| 2019-02-25 | $12.30 | $12.30 | 98,500 | — | — |
| 2019-02-22 | $12.22 | $12.22 | 128,400 | — | — |
| 2019-02-21 | $12.31 | $12.31 | 116,400 | — | — |
| 2019-02-20 | $12.42 | $12.42 | 248,400 | — | — |
| 2019-02-19 | $12.18 | $12.18 | 279,400 | — | — |
| 2019-02-15 | $12.00 | $12.00 | 568,300 | — | — |
| 2019-02-14 | $10.71 | $10.71 | 370,900 | — | — |
| 2019-02-13 | $10.49 | $10.49 | 252,700 | — | — |
| 2019-02-12 | $10.50 | $10.50 | 57,500 | — | — |
| 2019-02-11 | $10.35 | $10.35 | 49,800 | — | — |
| 2019-02-08 | $10.24 | $10.24 | 78,900 | — | — |
| 2019-02-07 | $10.44 | $10.44 | 69,500 | — | — |
| 2019-02-06 | $10.40 | $10.40 | 97,900 | — | — |
| 2019-02-05 | $10.23 | $10.23 | 72,700 | — | — |
| 2019-02-04 | $10.24 | $10.24 | 101,000 | — | — |
| 2019-02-01 | $10.47 | $10.47 | 167,700 | — | — |
| 2019-01-31 | $10.51 | $10.51 | 65,300 | — | — |
| 2019-01-30 | $10.42 | $10.42 | 81,700 | — | — |
| 2019-01-29 | $10.15 | $10.15 | 118,800 | — | — |
| 2019-01-28 | $9.69 | $9.69 | 146,900 | — | — |
| 2019-01-25 | $9.82 | $9.82 | 159,400 | — | — |
| 2019-01-24 | $9.61 | $9.61 | 152,300 | — | — |
| 2019-01-23 | $9.90 | $9.90 | 93,300 | — | — |
| 2019-01-22 | $10.11 | $10.11 | 121,600 | — | — |
| 2019-01-18 | $9.85 | $9.85 | 158,200 | — | — |
| 2019-01-17 | $9.64 | $9.64 | 238,600 | — | — |
| 2019-01-16 | $9.53 | $9.53 | 438,500 | — | — |
| 2019-01-15 | $9.13 | $9.13 | 93,400 | — | — |
| 2019-01-14 | $9.02 | $9.02 | 86,100 | — | — |
| 2019-01-11 | $9.28 | $9.28 | 186,600 | — | — |
| 2019-01-10 | $9.18 | $9.18 | 82,200 | — | — |
| 2019-01-09 | $9.19 | $9.19 | 92,100 | — | — |
| 2019-01-08 | $9.11 | $9.11 | 114,800 | — | — |
| 2019-01-07 | $9.18 | $9.18 | 83,600 | — | — |
| 2019-01-04 | $9.07 | $9.07 | 170,400 | — | — |
| 2019-01-03 | $8.72 | $8.72 | 183,800 | — | — |
| 2019-01-02 | $8.63 | $8.63 | 110,000 | — | — |