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
- 2017-05-24 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 | $18.97 | $18.97 | 460,400 | — | — |
| 2019-12-30 | $18.97 | $18.97 | 462,000 | — | — |
| 2019-12-27 | $19.06 | $19.06 | 454,200 | — | — |
| 2019-12-26 | $19.25 | $19.25 | 504,000 | — | — |
| 2019-12-24 | $19.01 | $19.01 | 276,200 | — | — |
| 2019-12-23 | $19.11 | $19.11 | 794,800 | — | — |
| 2019-12-20 | $18.00 | $18.00 | 3,543,800 | — | — |
| 2019-12-19 | $18.27 | $18.27 | 1,728,400 | — | — |
| 2019-12-18 | $17.58 | $17.58 | 832,400 | — | — |
| 2019-12-17 | $17.34 | $17.34 | 588,000 | — | — |
| 2019-12-16 | $17.26 | $17.26 | 1,456,200 | — | — |
| 2019-12-13 | $15.96 | $15.96 | 513,200 | — | — |
| 2019-12-12 | $15.75 | $15.75 | 378,400 | — | — |
| 2019-12-11 | $15.24 | $15.24 | 272,600 | — | — |
| 2019-12-10 | $14.86 | $14.86 | 526,600 | — | — |
| 2019-12-09 | $14.65 | $14.65 | 178,800 | — | — |
| 2019-12-06 | $14.86 | $14.86 | 277,400 | — | — |
| 2019-12-05 | $14.77 | $14.77 | 210,400 | — | — |
| 2019-12-04 | $14.69 | $14.69 | 257,800 | — | — |
| 2019-12-03 | $14.66 | $14.66 | 367,000 | — | — |
| 2019-12-02 | $14.57 | $14.57 | 343,600 | — | — |
| 2019-11-29 | $15.40 | $15.40 | 321,600 | — | — |
| 2019-11-27 | $15.38 | $15.38 | 306,800 | — | — |
| 2019-11-26 | $15.56 | $15.56 | 509,600 | — | — |
| 2019-11-25 | $15.92 | $15.92 | 274,000 | — | — |
| 2019-11-22 | $15.60 | $15.60 | 203,000 | — | — |
| 2019-11-21 | $15.53 | $15.53 | 269,800 | — | — |
| 2019-11-20 | $15.72 | $15.72 | 390,800 | — | — |
| 2019-11-19 | $15.87 | $15.87 | 288,200 | — | — |
| 2019-11-18 | $15.90 | $15.90 | 313,600 | — | — |
| 2019-11-15 | $16.17 | $16.17 | 361,800 | — | — |
| 2019-11-14 | $15.73 | $15.72 | 229,800 | — | — |
| 2019-11-13 | $16.08 | $16.08 | 465,800 | — | — |
| 2019-11-12 | $15.88 | $15.88 | 393,600 | — | — |
| 2019-11-11 | $15.28 | $15.28 | 300,200 | — | — |
| 2019-11-08 | $15.48 | $15.48 | 393,600 | — | — |
| 2019-11-07 | $15.89 | $15.89 | 262,400 | — | — |
| 2019-11-06 | $15.69 | $15.69 | 544,600 | — | — |
| 2019-11-05 | $15.96 | $15.95 | 723,200 | — | — |
| 2019-11-04 | $15.86 | $15.86 | 461,000 | — | — |
| 2019-11-01 | $15.19 | $15.19 | 321,000 | — | — |
| 2019-10-31 | $14.85 | $14.85 | 324,000 | — | — |
| 2019-10-30 | $14.86 | $14.86 | 312,200 | — | — |
| 2019-10-29 | $15.07 | $15.07 | 475,400 | — | — |
| 2019-10-28 | $15.51 | $15.51 | 259,200 | — | — |
| 2019-10-25 | $15.05 | $15.05 | 404,200 | — | — |
| 2019-10-24 | $14.79 | $14.79 | 302,600 | — | — |
| 2019-10-23 | $14.11 | $14.10 | 198,400 | — | — |
| 2019-10-22 | $14.24 | $14.24 | 212,600 | — | — |
| 2019-10-21 | $14.24 | $14.24 | 332,000 | — | — |
| 2019-10-18 | $14.06 | $14.06 | 273,400 | — | — |
| 2019-10-17 | $14.29 | $14.29 | 256,800 | — | — |
| 2019-10-16 | $14.32 | $14.32 | 384,800 | — | — |
| 2019-10-15 | $14.55 | $14.55 | 555,000 | — | — |
| 2019-10-14 | $14.21 | $14.21 | 463,400 | — | — |
| 2019-10-11 | $13.77 | $13.77 | 518,200 | — | — |
| 2019-10-10 | $13.79 | $13.79 | 650,800 | — | — |
| 2019-10-09 | $13.76 | $13.76 | 555,200 | — | — |
| 2019-10-08 | $13.60 | $13.59 | 1,029,200 | — | — |
| 2019-10-07 | $13.85 | $13.85 | 1,317,000 | — | — |
| 2019-10-04 | $13.65 | $13.64 | 5,022,200 | — | — |
| 2019-10-03 | $12.71 | $12.71 | 1,777,000 | — | — |
| 2019-10-02 | $12.44 | $12.44 | 878,400 | — | — |
| 2019-10-01 | $12.59 | $12.59 | 642,200 | — | — |
| 2019-09-30 | $12.74 | $12.74 | 962,200 | — | — |
| 2019-09-27 | $12.49 | $12.49 | 1,714,000 | — | — |
| 2019-09-26 | $12.49 | $12.49 | 4,060,600 | — | — |
| 2019-09-25 | $13.85 | $13.85 | 3,948,400 | — | — |
| 2019-09-24 | $15.64 | $15.64 | 722,400 | — | — |
| 2019-09-23 | $15.58 | $15.58 | 471,800 | — | — |
| 2019-09-20 | $16.06 | $16.06 | 769,800 | — | — |
| 2019-09-19 | $16.33 | $16.33 | 667,800 | — | — |
| 2019-09-18 | $15.85 | $15.85 | 485,200 | — | — |
| 2019-09-17 | $15.60 | $15.60 | 432,400 | — | — |
| 2019-09-16 | $15.46 | $15.46 | 418,000 | — | — |
| 2019-09-13 | $15.49 | $15.49 | 312,400 | — | — |
| 2019-09-12 | $15.63 | $15.63 | 258,000 | — | — |
| 2019-09-11 | $15.85 | $15.85 | 410,600 | — | — |
| 2019-09-10 | $15.59 | $15.59 | 377,800 | — | — |
| 2019-09-09 | $15.38 | $15.38 | 810,000 | — | — |
| 2019-09-06 | $14.60 | $14.60 | 177,000 | — | — |
| 2019-09-05 | $14.75 | $14.75 | 407,200 | — | — |
| 2019-09-04 | $14.35 | $14.35 | 210,600 | — | — |
| 2019-09-03 | $14.02 | $14.02 | 283,200 | — | — |
| 2019-08-30 | $14.21 | $14.21 | 381,600 | — | — |
| 2019-08-29 | $13.57 | $13.57 | 182,200 | — | — |
| 2019-08-28 | $13.19 | $13.19 | 328,400 | — | — |
| 2019-08-27 | $13.13 | $13.13 | 235,800 | — | — |
| 2019-08-26 | $13.25 | $13.25 | 211,400 | — | — |
| 2019-08-23 | $13.29 | $13.29 | 218,200 | — | — |
| 2019-08-22 | $13.99 | $13.99 | 185,000 | — | — |
| 2019-08-21 | $13.93 | $13.93 | 231,400 | — | — |
| 2019-08-20 | $13.76 | $13.76 | 386,800 | — | — |
| 2019-08-19 | $14.04 | $14.04 | 271,000 | — | — |
| 2019-08-16 | $14.17 | $14.17 | 340,000 | — | — |
| 2019-08-15 | $13.89 | $13.89 | 340,600 | — | — |
| 2019-08-14 | $13.64 | $13.64 | 205,600 | — | — |
| 2019-08-13 | $14.19 | $14.19 | 271,000 | — | — |
| 2019-08-12 | $13.77 | $13.77 | 249,600 | — | — |
| 2019-08-09 | $14.04 | $14.04 | 433,200 | — | — |
| 2019-08-08 | $14.60 | $14.60 | 482,200 | — | — |
| 2019-08-07 | $14.30 | $14.30 | 324,800 | — | — |
| 2019-08-06 | $14.31 | $14.31 | 339,200 | — | — |
| 2019-08-05 | $14.13 | $14.13 | 815,200 | — | — |
| 2019-08-02 | $14.72 | $14.72 | 620,000 | — | — |
| 2019-08-01 | $14.70 | $14.70 | 803,200 | — | — |
| 2019-07-31 | $15.22 | $15.22 | 555,000 | — | — |
| 2019-07-30 | $15.98 | $15.98 | 347,800 | — | — |
| 2019-07-29 | $16.00 | $16.00 | 354,000 | — | — |
| 2019-07-26 | $16.06 | $16.06 | 265,600 | — | — |
| 2019-07-25 | $16.08 | $16.08 | 540,600 | — | — |
| 2019-07-24 | $16.41 | $16.41 | 592,200 | — | — |
| 2019-07-23 | $15.95 | $15.95 | 476,400 | — | — |
| 2019-07-22 | $15.64 | $15.64 | 521,200 | — | — |
| 2019-07-19 | $15.55 | $15.55 | 657,000 | — | — |
| 2019-07-18 | $15.63 | $15.63 | 603,400 | — | — |
| 2019-07-17 | $15.67 | $15.67 | 629,600 | — | — |
| 2019-07-16 | $15.71 | $15.71 | 730,000 | — | — |
| 2019-07-15 | $15.80 | $15.80 | 781,400 | — | — |
| 2019-07-12 | $15.74 | $15.74 | 1,216,400 | — | — |
| 2019-07-11 | $15.20 | $15.20 | 2,292,400 | — | — |
| 2019-07-10 | $14.97 | $14.97 | 4,591,600 | — | — |
| 2019-07-09 | $11.99 | $11.99 | 826,000 | — | — |
| 2019-07-08 | $11.98 | $11.98 | 552,400 | — | — |
| 2019-07-05 | $12.17 | $12.17 | 792,400 | — | — |
| 2019-07-03 | $12.17 | $12.17 | 409,400 | — | — |
| 2019-07-02 | $12.09 | $12.09 | 967,800 | — | — |
| 2019-07-01 | $11.92 | $11.92 | 1,181,600 | — | — |
| 2019-06-28 | $11.50 | $11.50 | 5,493,800 | — | — |
| 2019-06-27 | $10.76 | $10.76 | 1,747,000 | — | — |
| 2019-06-26 | $10.46 | $10.46 | 1,135,400 | — | — |
| 2019-06-25 | $9.57 | $9.57 | 443,000 | — | — |
| 2019-06-24 | $9.80 | $9.80 | 701,200 | — | — |
| 2019-06-21 | $9.65 | $9.65 | 1,011,600 | — | — |
| 2019-06-20 | $9.70 | $9.70 | 450,400 | — | — |
| 2019-06-19 | $9.70 | $9.70 | 661,200 | — | — |
| 2019-06-18 | $9.62 | $9.62 | 687,800 | — | — |
| 2019-06-17 | $9.15 | $9.15 | 624,000 | — | — |
| 2019-06-14 | $9.33 | $9.33 | 474,200 | — | — |
| 2019-06-13 | $9.56 | $9.56 | 476,600 | — | — |
| 2019-06-12 | $9.46 | $9.46 | 320,400 | — | — |
| 2019-06-11 | $9.75 | $9.75 | 566,200 | — | — |
| 2019-06-10 | $9.76 | $9.75 | 517,400 | — | — |
| 2019-06-07 | $9.38 | $9.38 | 617,800 | — | — |
| 2019-06-06 | $9.05 | $9.05 | 282,600 | — | — |
| 2019-06-05 | $9.06 | $9.06 | 485,600 | — | — |
| 2019-06-04 | $9.10 | $9.10 | 504,400 | — | — |
| 2019-06-03 | $8.70 | $8.70 | 1,125,200 | — | — |
| 2019-05-31 | $8.52 | $8.52 | 810,600 | — | — |
| 2019-05-30 | $8.79 | $8.79 | 598,200 | — | — |
| 2019-05-29 | $8.73 | $8.73 | 469,600 | — | — |
| 2019-05-28 | $8.65 | $8.65 | 489,200 | — | — |
| 2019-05-24 | $8.87 | $8.87 | 312,000 | — | — |
| 2019-05-23 | $8.79 | $8.79 | 588,200 | — | — |
| 2019-05-22 | $9.13 | $9.13 | 254,000 | — | — |
| 2019-05-21 | $9.38 | $9.38 | 304,000 | — | — |
| 2019-05-20 | $9.13 | $9.13 | 548,200 | — | — |
| 2019-05-17 | $9.42 | $9.42 | 472,800 | — | — |
| 2019-05-16 | $9.81 | $9.81 | 361,600 | — | — |
| 2019-05-15 | $10.09 | $10.09 | 356,600 | — | — |
| 2019-05-14 | $9.88 | $9.88 | 288,200 | — | — |
| 2019-05-13 | $9.70 | $9.70 | 527,800 | — | — |
| 2019-05-10 | $10.27 | $10.26 | 478,800 | — | — |
| 2019-05-09 | $10.30 | $10.30 | 574,800 | — | — |
| 2019-05-08 | $10.74 | $10.74 | 329,800 | — | — |
| 2019-05-07 | $10.78 | $10.78 | 420,600 | — | — |
| 2019-05-06 | $11.13 | $11.13 | 355,800 | — | — |
| 2019-05-03 | $11.22 | $11.22 | 406,400 | — | — |
| 2019-05-02 | $10.94 | $10.94 | 285,400 | — | — |
| 2019-05-01 | $10.98 | $10.98 | 642,200 | — | — |
| 2019-04-30 | $10.87 | $10.87 | 408,400 | — | — |
| 2019-04-29 | $10.85 | $10.85 | 374,200 | — | — |
| 2019-04-26 | $10.84 | $10.84 | 699,000 | — | — |
| 2019-04-25 | $11.18 | $11.18 | 454,800 | — | — |
| 2019-04-24 | $11.41 | $11.41 | 507,400 | — | — |
| 2019-04-23 | $11.32 | $11.32 | 614,400 | — | — |
| 2019-04-22 | $11.17 | $11.17 | 471,800 | — | — |
| 2019-04-18 | $11.12 | $11.12 | 803,200 | — | — |
| 2019-04-17 | $10.94 | $10.94 | 488,200 | — | — |
| 2019-04-16 | $10.97 | $10.97 | 677,000 | — | — |
| 2019-04-15 | $10.63 | $10.63 | 524,200 | — | — |
| 2019-04-12 | $10.92 | $10.92 | 732,600 | — | — |
| 2019-04-11 | $10.51 | $10.51 | 1,035,600 | — | — |
| 2019-04-10 | $11.07 | $11.07 | 635,600 | — | — |
| 2019-04-09 | $10.90 | $10.90 | 494,600 | — | — |
| 2019-04-08 | $11.11 | $11.11 | 780,000 | — | — |
| 2019-04-05 | $10.94 | $10.94 | 922,600 | — | — |
| 2019-04-04 | $10.79 | $10.79 | 765,600 | — | — |
| 2019-04-03 | $10.86 | $10.86 | 1,521,200 | — | — |
| 2019-04-02 | $10.10 | $10.10 | 2,018,400 | — | — |
| 2019-04-01 | $10.25 | $10.25 | 3,803,400 | — | — |
| 2019-03-29 | $9.60 | $9.60 | 13,460,400 | — | — |
| 2019-03-28 | $11.94 | $11.94 | 1,565,600 | — | — |
| 2019-03-27 | $11.60 | $11.60 | 629,600 | — | — |
| 2019-03-26 | $11.70 | $11.70 | 521,000 | — | — |
| 2019-03-25 | $11.73 | $11.73 | 741,000 | — | — |
| 2019-03-22 | $11.71 | $11.71 | 699,200 | — | — |
| 2019-03-21 | $12.51 | $12.51 | 1,347,000 | — | — |
| 2019-03-20 | $11.92 | $11.92 | 886,600 | — | — |
| 2019-03-19 | $12.52 | $12.52 | 661,600 | — | — |
| 2019-03-18 | $12.39 | $12.39 | 773,400 | — | — |
| 2019-03-15 | $12.12 | $12.11 | 1,607,400 | — | — |
| 2019-03-14 | $11.55 | $11.55 | 571,200 | — | — |
| 2019-03-13 | $11.75 | $11.75 | 618,000 | — | — |
| 2019-03-12 | $11.87 | $11.87 | 700,800 | — | — |
| 2019-03-11 | $11.87 | $11.87 | 823,800 | — | — |
| 2019-03-08 | $11.72 | $11.72 | 919,000 | — | — |
| 2019-03-07 | $11.70 | $11.70 | 953,000 | — | — |
| 2019-03-06 | $11.63 | $11.63 | 2,680,000 | — | — |
| 2019-03-05 | $12.73 | $12.73 | 1,916,200 | — | — |
| 2019-03-04 | $13.49 | $13.49 | 2,224,400 | — | — |
| 2019-03-01 | $14.19 | $14.19 | 2,613,800 | — | — |
| 2019-02-28 | $14.66 | $14.66 | 972,800 | — | — |
| 2019-02-27 | $15.16 | $15.16 | 678,200 | — | — |
| 2019-02-26 | $15.43 | $15.43 | 437,800 | — | — |
| 2019-02-25 | $15.67 | $15.67 | 526,800 | — | — |
| 2019-02-22 | $15.42 | $15.42 | 839,800 | — | — |
| 2019-02-21 | $14.87 | $14.87 | 549,600 | — | — |
| 2019-02-20 | $14.81 | $14.81 | 729,800 | — | — |
| 2019-02-19 | $14.63 | $14.63 | 588,600 | — | — |
| 2019-02-15 | $14.46 | $14.46 | 418,000 | — | — |
| 2019-02-14 | $14.40 | $14.40 | 412,600 | — | — |
| 2019-02-13 | $14.30 | $14.30 | 550,200 | — | — |
| 2019-02-12 | $14.23 | $14.23 | 584,600 | — | — |
| 2019-02-11 | $13.99 | $13.99 | 436,600 | — | — |
| 2019-02-08 | $14.02 | $14.02 | 1,130,800 | — | — |
| 2019-02-07 | $13.88 | $13.87 | 768,800 | — | — |
| 2019-02-06 | $14.12 | $14.12 | 1,462,400 | — | — |
| 2019-02-05 | $13.43 | $13.43 | 677,800 | — | — |
| 2019-02-04 | $13.17 | $13.17 | 949,000 | — | — |
| 2019-02-01 | $12.92 | $12.92 | 980,400 | — | — |
| 2019-01-31 | $12.41 | $12.41 | 898,600 | — | — |
| 2019-01-30 | $12.21 | $12.21 | 786,200 | — | — |
| 2019-01-29 | $11.91 | $11.91 | 774,600 | — | — |
| 2019-01-28 | $12.30 | $12.30 | 1,681,200 | — | — |
| 2019-01-25 | $11.91 | $11.91 | 1,337,800 | — | — |
| 2019-01-24 | $11.42 | $11.42 | 1,244,800 | — | — |
| 2019-01-23 | $10.76 | $10.76 | 930,600 | — | — |
| 2019-01-22 | $10.78 | $10.77 | 1,497,400 | — | — |
| 2019-01-18 | $11.36 | $11.36 | 1,322,400 | — | — |
| 2019-01-17 | $11.38 | $11.38 | 1,034,200 | — | — |
| 2019-01-16 | $11.49 | $11.49 | 1,503,800 | — | — |
| 2019-01-15 | $11.45 | $11.45 | 1,265,800 | — | — |
| 2019-01-14 | $11.53 | $11.53 | 2,434,800 | — | — |
| 2019-01-11 | $12.30 | $12.30 | 2,416,000 | — | — |
| 2019-01-10 | $12.11 | $12.11 | 4,210,000 | — | — |
| 2019-01-09 | $11.96 | $11.96 | 15,604,200 | — | — |
| 2019-01-08 | $15.96 | $15.95 | 1,849,400 | — | — |
| 2019-01-07 | $15.84 | $15.84 | 1,018,000 | — | — |
| 2019-01-04 | $14.83 | $14.83 | 1,165,200 | — | — |
| 2019-01-03 | $14.54 | $14.54 | 808,200 | — | — |
| 2019-01-02 | $15.65 | $15.65 | 591,800 | — | — |