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
- 2016-05-18 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 | $13.41 | $13.41 | 28,400 | — | — |
| 2019-12-30 | $13.18 | $13.18 | 36,200 | — | — |
| 2019-12-27 | $13.66 | $13.66 | 26,800 | — | — |
| 2019-12-26 | $13.74 | $13.74 | 17,300 | — | — |
| 2019-12-24 | $13.70 | $13.70 | 24,200 | — | — |
| 2019-12-23 | $13.32 | $13.32 | 41,300 | — | — |
| 2019-12-20 | $13.18 | $13.18 | 51,800 | — | — |
| 2019-12-19 | $12.58 | $12.58 | 62,800 | — | — |
| 2019-12-18 | $13.23 | $13.23 | 48,100 | — | — |
| 2019-12-17 | $13.97 | $13.97 | 48,200 | — | — |
| 2019-12-16 | $14.22 | $14.22 | 37,700 | — | — |
| 2019-12-13 | $14.80 | $14.80 | 30,300 | — | — |
| 2019-12-12 | $15.42 | $15.42 | 50,200 | — | — |
| 2019-12-11 | $14.95 | $14.95 | 24,900 | — | — |
| 2019-12-10 | $14.59 | $14.59 | 44,800 | — | — |
| 2019-12-09 | $14.54 | $14.54 | 49,300 | — | — |
| 2019-12-06 | $14.65 | $14.65 | 47,200 | — | — |
| 2019-12-05 | $14.06 | $14.06 | 67,500 | — | — |
| 2019-12-04 | $13.91 | $13.91 | 42,000 | — | — |
| 2019-12-03 | $14.05 | $14.05 | 109,300 | — | — |
| 2019-12-02 | $14.27 | $14.27 | 60,200 | — | — |
| 2019-11-29 | $14.52 | $14.52 | 13,500 | — | — |
| 2019-11-27 | $14.44 | $14.44 | 34,000 | — | — |
| 2019-11-26 | $14.24 | $14.24 | 64,200 | — | — |
| 2019-11-25 | $13.74 | $13.74 | 69,000 | — | — |
| 2019-11-22 | $13.68 | $13.68 | 75,800 | — | — |
| 2019-11-21 | $13.80 | $13.80 | 42,800 | — | — |
| 2019-11-20 | $13.38 | $13.38 | 85,800 | — | — |
| 2019-11-19 | $14.07 | $14.07 | 37,200 | — | — |
| 2019-11-18 | $13.94 | $13.94 | 52,700 | — | — |
| 2019-11-15 | $14.09 | $14.09 | 71,700 | — | — |
| 2019-11-14 | $14.00 | $14.00 | 70,500 | — | — |
| 2019-11-13 | $14.23 | $14.23 | 76,200 | — | — |
| 2019-11-12 | $14.49 | $14.49 | 89,400 | — | — |
| 2019-11-11 | $14.30 | $14.30 | 30,100 | — | — |
| 2019-11-08 | $14.39 | $14.39 | 63,300 | — | — |
| 2019-11-07 | $14.31 | $14.31 | 95,000 | — | — |
| 2019-11-06 | $14.91 | $14.91 | 48,200 | — | — |
| 2019-11-05 | $14.76 | $14.76 | 49,300 | — | — |
| 2019-11-04 | $14.57 | $14.57 | 26,700 | — | — |
| 2019-11-01 | $14.43 | $14.43 | 44,300 | — | — |
| 2019-10-31 | $14.08 | $14.08 | 21,400 | — | — |
| 2019-10-30 | $13.76 | $13.76 | 28,600 | — | — |
| 2019-10-29 | $13.96 | $13.96 | 54,100 | — | — |
| 2019-10-28 | $14.42 | $14.42 | 55,100 | — | — |
| 2019-10-25 | $14.95 | $14.95 | 29,300 | — | — |
| 2019-10-24 | $15.02 | $15.02 | 32,600 | — | — |
| 2019-10-23 | $15.37 | $15.37 | 48,100 | — | — |
| 2019-10-22 | $15.97 | $15.97 | 48,600 | — | — |
| 2019-10-21 | $15.70 | $15.70 | 57,900 | — | — |
| 2019-10-18 | $15.08 | $15.08 | 77,000 | — | — |
| 2019-10-17 | $14.57 | $14.57 | 61,900 | — | — |
| 2019-10-16 | $14.00 | $14.00 | 60,700 | — | — |
| 2019-10-15 | $14.11 | $14.11 | 54,300 | — | — |
| 2019-10-14 | $13.61 | $13.61 | 55,600 | — | — |
| 2019-10-11 | $14.56 | $14.56 | 56,500 | — | — |
| 2019-10-10 | $14.35 | $14.35 | 24,900 | — | — |
| 2019-10-09 | $14.20 | $14.20 | 20,500 | — | — |
| 2019-10-08 | $14.27 | $14.27 | 47,100 | — | — |
| 2019-10-07 | $14.42 | $14.42 | 21,700 | — | — |
| 2019-10-04 | $14.56 | $14.56 | 27,300 | — | — |
| 2019-10-03 | $14.58 | $14.58 | 25,000 | — | — |
| 2019-10-02 | $14.34 | $14.34 | 46,900 | — | — |
| 2019-10-01 | $14.15 | $14.15 | 67,600 | — | — |
| 2019-09-30 | $15.44 | $15.44 | 37,400 | — | — |
| 2019-09-27 | $15.63 | $15.63 | 51,100 | — | — |
| 2019-09-26 | $15.40 | $15.40 | 74,700 | — | — |
| 2019-09-25 | $16.08 | $16.08 | 47,300 | — | — |
| 2019-09-24 | $16.82 | $16.82 | 122,200 | — | — |
| 2019-09-23 | $17.33 | $17.33 | 84,800 | — | — |
| 2019-09-20 | $16.53 | $16.53 | 114,800 | — | — |
| 2019-09-19 | $16.26 | $16.26 | 88,100 | — | — |
| 2019-09-18 | $16.21 | $16.21 | 96,000 | — | — |
| 2019-09-17 | $16.26 | $16.26 | 58,600 | — | — |
| 2019-09-16 | $16.18 | $16.18 | 70,200 | — | — |
| 2019-09-13 | $14.49 | $14.49 | 57,400 | — | — |
| 2019-09-12 | $14.48 | $14.48 | 52,400 | — | — |
| 2019-09-11 | $14.01 | $14.01 | 108,400 | — | — |
| 2019-09-10 | $14.11 | $14.11 | 60,300 | — | — |
| 2019-09-09 | $13.12 | $13.12 | 37,400 | — | — |
| 2019-09-06 | $12.81 | $12.81 | 19,500 | — | — |
| 2019-09-05 | $12.54 | $12.54 | 32,500 | — | — |
| 2019-09-04 | $12.03 | $12.03 | 22,500 | — | — |
| 2019-09-03 | $11.99 | $11.99 | 46,100 | — | — |
| 2019-08-30 | $11.99 | $11.99 | 19,000 | — | — |
| 2019-08-29 | $11.82 | $11.82 | 12,600 | — | — |
| 2019-08-28 | $11.43 | $11.43 | 30,900 | — | — |
| 2019-08-27 | $11.14 | $11.14 | 27,400 | — | — |
| 2019-08-26 | $11.55 | $11.55 | 25,100 | — | — |
| 2019-08-23 | $11.25 | $11.25 | 18,400 | — | — |
| 2019-08-22 | $12.00 | $12.00 | 44,200 | — | — |
| 2019-08-21 | $11.16 | $11.16 | 13,400 | — | — |
| 2019-08-20 | $11.31 | $11.31 | 8,900 | — | — |
| 2019-08-19 | $11.31 | $11.31 | 13,200 | — | — |
| 2019-08-16 | $10.94 | $10.94 | 21,600 | — | — |
| 2019-08-15 | $11.28 | $11.28 | 42,800 | — | — |
| 2019-08-14 | $11.01 | $11.01 | 34,400 | — | — |
| 2019-08-13 | $11.54 | $11.54 | 25,900 | — | — |
| 2019-08-12 | $10.73 | $10.73 | 24,200 | — | — |
| 2019-08-09 | $10.75 | $10.75 | 96,300 | — | — |
| 2019-08-08 | $11.53 | $11.53 | 59,200 | — | — |
| 2019-08-07 | $11.03 | $11.03 | 42,700 | — | — |
| 2019-08-06 | $11.55 | $11.55 | 61,900 | — | — |
| 2019-08-05 | $11.73 | $11.73 | 76,600 | — | — |
| 2019-08-02 | $12.51 | $12.51 | 63,300 | — | — |
| 2019-08-01 | $12.64 | $12.64 | 29,700 | — | — |
| 2019-07-31 | $13.06 | $13.06 | 91,100 | — | — |
| 2019-07-30 | $13.40 | $13.40 | 71,400 | — | — |
| 2019-07-29 | $12.86 | $12.86 | 25,000 | — | — |
| 2019-07-26 | $13.20 | $13.20 | 44,400 | — | — |
| 2019-07-25 | $12.71 | $12.71 | 23,400 | — | — |
| 2019-07-24 | $12.97 | $12.97 | 21,900 | — | — |
| 2019-07-23 | $12.32 | $12.32 | 30,800 | — | — |
| 2019-07-22 | $12.46 | $12.46 | 14,000 | — | — |
| 2019-07-19 | $12.39 | $12.39 | 20,300 | — | — |
| 2019-07-18 | $12.69 | $12.69 | 30,700 | — | — |
| 2019-07-17 | $12.60 | $12.60 | 24,900 | — | — |
| 2019-07-16 | $12.34 | $12.34 | 12,000 | — | — |
| 2019-07-15 | $12.37 | $12.37 | 15,400 | — | — |
| 2019-07-12 | $12.50 | $12.50 | 33,300 | — | — |
| 2019-07-11 | $12.58 | $12.58 | 72,500 | — | — |
| 2019-07-10 | $12.66 | $12.66 | 28,300 | — | — |
| 2019-07-09 | $12.79 | $12.79 | 28,700 | — | — |
| 2019-07-08 | $13.04 | $13.04 | 59,500 | — | — |
| 2019-07-05 | $13.07 | $13.07 | 20,600 | — | — |
| 2019-07-03 | $13.24 | $13.24 | 11,100 | — | — |
| 2019-07-02 | $13.06 | $13.06 | 12,800 | — | — |
| 2019-07-01 | $12.93 | $12.93 | 54,000 | — | — |
| 2019-06-28 | $13.20 | $13.20 | 163,200 | — | — |
| 2019-06-27 | $13.10 | $13.10 | 39,200 | — | — |
| 2019-06-26 | $13.07 | $13.07 | 26,600 | — | — |
| 2019-06-25 | $12.94 | $12.94 | 47,900 | — | — |
| 2019-06-24 | $12.04 | $12.04 | 38,900 | — | — |
| 2019-06-21 | $11.86 | $11.86 | 42,800 | — | — |
| 2019-06-20 | $12.18 | $12.18 | 30,700 | — | — |
| 2019-06-19 | $12.26 | $12.26 | 14,300 | — | — |
| 2019-06-18 | $12.18 | $12.18 | 36,600 | — | — |
| 2019-06-17 | $12.42 | $12.42 | 27,400 | — | — |
| 2019-06-14 | $12.34 | $12.34 | 17,900 | — | — |
| 2019-06-13 | $12.55 | $12.55 | 25,600 | — | — |
| 2019-06-12 | $12.35 | $12.35 | 20,100 | — | — |
| 2019-06-11 | $12.03 | $12.03 | 39,200 | — | — |
| 2019-06-10 | $12.86 | $12.86 | 50,100 | — | — |
| 2019-06-07 | $11.16 | $11.16 | 39,800 | — | — |
| 2019-06-06 | $11.14 | $11.14 | 23,000 | — | — |
| 2019-06-05 | $11.27 | $11.27 | 19,100 | — | — |
| 2019-06-04 | $11.11 | $11.11 | 36,000 | — | — |
| 2019-06-03 | $11.51 | $11.51 | 39,200 | — | — |
| 2019-05-31 | $11.93 | $11.93 | 38,000 | — | — |
| 2019-05-30 | $12.37 | $12.37 | 130,500 | — | — |
| 2019-05-29 | $11.80 | $11.80 | 40,000 | — | — |
| 2019-05-28 | $12.11 | $12.11 | 24,900 | — | — |
| 2019-05-24 | $12.36 | $12.36 | 32,800 | — | — |
| 2019-05-23 | $11.74 | $11.74 | 52,600 | — | — |
| 2019-05-22 | $12.41 | $12.41 | 36,500 | — | — |
| 2019-05-21 | $12.99 | $12.99 | 28,900 | — | — |
| 2019-05-20 | $12.46 | $12.46 | 26,700 | — | — |
| 2019-05-17 | $12.46 | $12.46 | 49,900 | — | — |
| 2019-05-16 | $13.03 | $13.03 | 40,300 | — | — |
| 2019-05-15 | $12.67 | $12.67 | 33,600 | — | — |
| 2019-05-14 | $12.54 | $12.54 | 32,300 | — | — |
| 2019-05-13 | $12.20 | $12.20 | 98,600 | — | — |
| 2019-05-10 | $12.70 | $12.70 | 36,400 | — | — |
| 2019-05-09 | $12.62 | $12.62 | 44,400 | — | — |
| 2019-05-08 | $12.84 | $12.84 | 103,500 | — | — |
| 2019-05-07 | $12.33 | $12.33 | 53,400 | — | — |
| 2019-05-06 | $12.82 | $12.82 | 54,700 | — | — |
| 2019-05-03 | $13.15 | $13.15 | 185,600 | — | — |
| 2019-05-02 | $11.47 | $11.47 | 199,400 | — | — |
| 2019-05-01 | $11.40 | $11.40 | 507,100 | — | — |
| 2019-04-30 | $16.02 | $16.02 | 75,800 | — | — |
| 2019-04-29 | $16.89 | $16.89 | 27,700 | — | — |
| 2019-04-26 | $16.46 | $16.46 | 45,100 | — | — |
| 2019-04-25 | $16.40 | $16.40 | 32,200 | — | — |
| 2019-04-24 | $16.90 | $16.90 | 30,900 | — | — |
| 2019-04-23 | $16.41 | $16.41 | 73,800 | — | — |
| 2019-04-22 | $15.48 | $15.48 | 29,400 | — | — |
| 2019-04-18 | $15.58 | $15.58 | 29,700 | — | — |
| 2019-04-17 | $15.56 | $15.56 | 40,500 | — | — |
| 2019-04-16 | $16.09 | $16.09 | 32,200 | — | — |
| 2019-04-15 | $16.02 | $16.02 | 56,800 | — | — |
| 2019-04-12 | $15.60 | $15.60 | 31,200 | — | — |
| 2019-04-11 | $15.86 | $15.86 | 27,500 | — | — |
| 2019-04-10 | $16.40 | $16.40 | 43,500 | — | — |
| 2019-04-09 | $16.75 | $16.75 | 20,900 | — | — |
| 2019-04-08 | $17.34 | $17.34 | 39,200 | — | — |
| 2019-04-05 | $17.03 | $17.03 | 31,500 | — | — |
| 2019-04-04 | $16.58 | $16.58 | 19,200 | — | — |
| 2019-04-03 | $16.54 | $16.54 | 25,200 | — | — |
| 2019-04-02 | $16.61 | $16.61 | 38,400 | — | — |
| 2019-04-01 | $17.05 | $17.05 | 41,700 | — | — |
| 2019-03-29 | $17.59 | $17.59 | 61,000 | — | — |
| 2019-03-28 | $17.65 | $17.65 | 20,400 | — | — |
| 2019-03-27 | $17.54 | $17.54 | 45,500 | — | — |
| 2019-03-26 | $17.99 | $17.99 | 29,800 | — | — |
| 2019-03-25 | $18.20 | $18.20 | 25,900 | — | — |
| 2019-03-22 | $17.97 | $17.97 | 99,300 | — | — |
| 2019-03-21 | $19.44 | $19.44 | 66,000 | — | — |
| 2019-03-20 | $18.89 | $18.89 | 72,100 | — | — |
| 2019-03-19 | $18.83 | $18.83 | 44,200 | — | — |
| 2019-03-18 | $18.25 | $18.25 | 37,400 | — | — |
| 2019-03-15 | $18.12 | $18.12 | 85,800 | — | — |
| 2019-03-14 | $17.38 | $17.38 | 24,900 | — | — |
| 2019-03-13 | $17.77 | $17.77 | 46,100 | — | — |
| 2019-03-12 | $18.32 | $18.32 | 45,500 | — | — |
| 2019-03-11 | $18.48 | $18.48 | 85,900 | — | — |
| 2019-03-08 | $16.95 | $16.95 | 58,400 | — | — |
| 2019-03-07 | $16.40 | $16.40 | 36,000 | — | — |
| 2019-03-06 | $16.82 | $16.82 | 74,700 | — | — |
| 2019-03-05 | $17.22 | $17.22 | 70,300 | — | — |
| 2019-03-04 | $18.05 | $18.05 | 98,800 | — | — |
| 2019-03-01 | $19.27 | $19.27 | 180,800 | — | — |
| 2019-02-28 | $17.83 | $17.83 | 32,100 | — | — |
| 2019-02-27 | $17.76 | $17.76 | 48,500 | — | — |
| 2019-02-26 | $18.49 | $18.49 | 62,600 | — | — |
| 2019-02-25 | $18.06 | $18.06 | 171,600 | — | — |
| 2019-02-22 | $18.23 | $18.23 | 101,700 | — | — |
| 2019-02-21 | $17.48 | $17.48 | 35,700 | — | — |
| 2019-02-20 | $16.70 | $16.70 | 103,600 | — | — |
| 2019-02-19 | $16.41 | $16.41 | 90,900 | — | — |
| 2019-02-15 | $18.09 | $18.09 | 88,500 | — | — |
| 2019-02-14 | $18.13 | $18.13 | 78,400 | — | — |
| 2019-02-13 | $17.30 | $17.30 | 79,200 | — | — |
| 2019-02-12 | $17.25 | $17.25 | 109,900 | — | — |
| 2019-02-11 | $17.34 | $17.34 | 94,500 | — | — |
| 2019-02-08 | $16.12 | $16.12 | 211,100 | — | — |
| 2019-02-07 | $15.11 | $15.11 | 46,300 | — | — |
| 2019-02-06 | $15.50 | $15.50 | 53,100 | — | — |
| 2019-02-05 | $15.12 | $15.12 | 200,900 | — | — |
| 2019-02-04 | $15.38 | $15.38 | 164,500 | — | — |
| 2019-02-01 | $14.05 | $14.05 | 50,900 | — | — |
| 2019-01-31 | $13.36 | $13.36 | 64,200 | — | — |
| 2019-01-30 | $12.91 | $12.91 | 31,800 | — | — |
| 2019-01-29 | $12.11 | $12.11 | 56,200 | — | — |
| 2019-01-28 | $12.16 | $12.16 | 44,600 | — | — |
| 2019-01-25 | $12.70 | $12.70 | 65,000 | — | — |
| 2019-01-24 | $12.25 | $12.25 | 57,900 | — | — |
| 2019-01-23 | $12.17 | $12.17 | 77,600 | — | — |
| 2019-01-22 | $11.78 | $11.78 | 88,000 | — | — |
| 2019-01-18 | $12.24 | $12.24 | 94,900 | — | — |
| 2019-01-17 | $11.98 | $11.98 | 94,900 | — | — |
| 2019-01-16 | $12.07 | $12.07 | 36,900 | — | — |
| 2019-01-15 | $11.69 | $11.69 | 43,800 | — | — |
| 2019-01-14 | $11.99 | $11.99 | 32,800 | — | — |
| 2019-01-11 | $12.32 | $12.32 | 63,200 | — | — |
| 2019-01-10 | $12.09 | $12.09 | 63,800 | — | — |
| 2019-01-09 | $12.50 | $12.50 | 60,500 | — | — |
| 2019-01-08 | $12.83 | $12.83 | 161,000 | — | — |
| 2019-01-07 | $13.22 | $13.22 | 131,800 | — | — |
| 2019-01-04 | $12.45 | $12.45 | 86,400 | — | — |
| 2019-01-03 | $11.95 | $11.95 | 37,800 | — | — |
| 2019-01-02 | $12.46 | $12.46 | 59,800 | — | — |