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
- 2007-02-09 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 | $22.00 | $22.00 | 8,360 | — | — |
| 2019-12-30 | $21.20 | $21.20 | 5,190 | — | — |
| 2019-12-27 | $21.20 | $21.20 | 7,290 | — | — |
| 2019-12-26 | $20.50 | $20.50 | 5,190 | — | — |
| 2019-12-24 | $20.70 | $20.70 | 5,080 | — | — |
| 2019-12-23 | $20.40 | $20.40 | 4,460 | — | — |
| 2019-12-20 | $20.70 | $20.70 | 8,040 | — | — |
| 2019-12-19 | $20.40 | $20.40 | 3,660 | — | — |
| 2019-12-18 | $20.30 | $20.30 | 7,490 | — | — |
| 2019-12-17 | $19.80 | $19.80 | 13,040 | — | — |
| 2019-12-16 | $20.20 | $20.20 | 13,600 | — | — |
| 2019-12-13 | $20.90 | $20.90 | 7,340 | — | — |
| 2019-12-12 | $20.90 | $20.90 | 43,970 | — | — |
| 2019-12-11 | $21.60 | $21.60 | 4,830 | — | — |
| 2019-12-10 | $22.10 | $22.10 | 7,400 | — | — |
| 2019-12-09 | $21.80 | $21.80 | 3,950 | — | — |
| 2019-12-06 | $21.90 | $21.90 | 8,430 | — | — |
| 2019-12-05 | $21.80 | $21.80 | 2,450 | — | — |
| 2019-12-04 | $21.50 | $21.50 | 3,810 | — | — |
| 2019-12-03 | $21.70 | $21.70 | 5,540 | — | — |
| 2019-12-02 | $21.80 | $21.80 | 5,640 | — | — |
| 2019-11-29 | $22.40 | $22.40 | 4,590 | — | — |
| 2019-11-27 | $21.40 | $21.40 | 11,580 | — | — |
| 2019-11-26 | $21.40 | $21.40 | 12,430 | — | — |
| 2019-11-25 | $21.80 | $21.80 | 30,000 | — | — |
| 2019-11-22 | $23.10 | $23.10 | 17,250 | — | — |
| 2019-11-21 | $23.80 | $23.80 | 7,290 | — | — |
| 2019-11-20 | $23.60 | $23.60 | 11,380 | — | — |
| 2019-11-19 | $23.80 | $23.80 | 11,560 | — | — |
| 2019-11-18 | $23.90 | $23.90 | 11,130 | — | — |
| 2019-11-15 | $24.50 | $24.50 | 15,870 | — | — |
| 2019-11-14 | $24.00 | $24.00 | 10,010 | — | — |
| 2019-11-13 | $24.40 | $24.40 | 15,730 | — | — |
| 2019-11-12 | $24.10 | $24.10 | 34,480 | — | — |
| 2019-11-11 | $24.90 | $24.90 | 65,640 | — | — |
| 2019-11-08 | $22.30 | $22.30 | 39,730 | — | — |
| 2019-11-07 | $21.80 | $21.80 | 41,040 | — | — |
| 2019-11-06 | $18.20 | $18.20 | 37,250 | — | — |
| 2019-11-05 | $17.10 | $17.10 | 90,890 | — | — |
| 2019-11-04 | $18.90 | $18.90 | 33,080 | — | — |
| 2019-11-01 | $15.90 | $15.90 | 15,150 | — | — |
| 2019-10-31 | $16.60 | $16.60 | 16,490 | — | — |
| 2019-10-30 | $17.00 | $17.00 | 4,180 | — | — |
| 2019-10-29 | $16.70 | $16.70 | 5,840 | — | — |
| 2019-10-28 | $16.10 | $16.10 | 3,630 | — | — |
| 2019-10-25 | $15.70 | $15.70 | 3,060 | — | — |
| 2019-10-24 | $15.90 | $15.90 | 3,800 | — | — |
| 2019-10-23 | $16.10 | $16.10 | 3,680 | — | — |
| 2019-10-22 | $15.00 | $15.00 | 12,560 | — | — |
| 2019-10-21 | $15.90 | $15.90 | 1,750 | — | — |
| 2019-10-18 | $15.90 | $15.90 | 3,940 | — | — |
| 2019-10-17 | $16.00 | $16.00 | 6,730 | — | — |
| 2019-10-16 | $15.30 | $15.30 | 1,360 | — | — |
| 2019-10-15 | $15.30 | $15.30 | 2,120 | — | — |
| 2019-10-14 | $15.00 | $15.00 | 2,150 | — | — |
| 2019-10-11 | $15.00 | $15.00 | 6,080 | — | — |
| 2019-10-10 | $15.60 | $15.60 | 2,320 | — | — |
| 2019-10-09 | $15.50 | $15.50 | 4,490 | — | — |
| 2019-10-08 | $15.20 | $15.20 | 6,870 | — | — |
| 2019-10-07 | $14.60 | $14.60 | 4,570 | — | — |
| 2019-10-04 | $14.80 | $14.80 | 4,000 | — | — |
| 2019-10-03 | $14.90 | $14.90 | 4,340 | — | — |
| 2019-10-02 | $14.60 | $14.60 | 13,680 | — | — |
| 2019-10-01 | $15.40 | $15.40 | 2,050 | — | — |
| 2019-09-30 | $15.50 | $15.50 | 6,660 | — | — |
| 2019-09-27 | $15.10 | $15.10 | 5,170 | — | — |
| 2019-09-26 | $15.30 | $15.30 | 17,670 | — | — |
| 2019-09-25 | $15.50 | $15.50 | 3,430 | — | — |
| 2019-09-24 | $15.90 | $15.90 | 9,830 | — | — |
| 2019-09-23 | $16.10 | $16.10 | 17,210 | — | — |
| 2019-09-20 | $16.50 | $16.50 | 9,440 | — | — |
| 2019-09-19 | $17.00 | $17.00 | 8,290 | — | — |
| 2019-09-18 | $17.00 | $17.00 | 11,720 | — | — |
| 2019-09-17 | $17.40 | $17.40 | 18,870 | — | — |
| 2019-09-16 | $16.90 | $16.90 | 18,310 | — | — |
| 2019-09-13 | $16.80 | $16.80 | 56,300 | — | — |
| 2019-09-12 | $16.20 | $16.20 | 23,710 | — | — |
| 2019-09-11 | $16.50 | $16.50 | 18,630 | — | — |
| 2019-09-10 | $15.90 | $15.90 | 15,700 | — | — |
| 2019-09-09 | $15.50 | $15.50 | 9,340 | — | — |
| 2019-09-06 | $15.00 | $15.00 | 30,730 | — | — |
| 2019-09-05 | $15.20 | $15.20 | 4,670 | — | — |
| 2019-09-04 | $15.00 | $15.00 | 32,150 | — | — |
| 2019-09-03 | $15.90 | $15.90 | 30,890 | — | — |
| 2019-08-30 | $14.80 | $14.80 | 41,840 | — | — |
| 2019-08-29 | $13.70 | $13.70 | 61,120 | — | — |
| 2019-08-28 | $12.90 | $12.90 | 6,910 | — | — |
| 2019-08-27 | $12.70 | $12.70 | 2,670 | — | — |
| 2019-08-26 | $12.70 | $12.70 | 11,300 | — | — |
| 2019-08-23 | $12.70 | $12.70 | 6,500 | — | — |
| 2019-08-22 | $12.70 | $12.70 | 28,390 | — | — |
| 2019-08-21 | $12.40 | $12.40 | 45,670 | — | — |
| 2019-08-20 | $12.30 | $12.30 | 8,750 | — | — |
| 2019-08-19 | $12.20 | $12.20 | 4,450 | — | — |
| 2019-08-16 | $11.50 | $11.50 | 24,470 | — | — |
| 2019-08-15 | $11.90 | $11.90 | 10,900 | — | — |
| 2019-08-14 | $11.80 | $11.80 | 8,040 | — | — |
| 2019-08-13 | $12.20 | $12.20 | 9,540 | — | — |
| 2019-08-12 | $11.80 | $11.80 | 8,120 | — | — |
| 2019-08-09 | $11.00 | $11.00 | 3,630 | — | — |
| 2019-08-08 | $10.20 | $10.20 | 9,110 | — | — |
| 2019-08-07 | $11.00 | $11.00 | 2,880 | — | — |
| 2019-08-06 | $11.50 | $11.50 | 5,820 | — | — |
| 2019-08-05 | $10.10 | $10.10 | 8,650 | — | — |
| 2019-08-02 | $11.80 | $11.80 | 4,930 | — | — |
| 2019-08-01 | $11.80 | $11.80 | 3,160 | — | — |
| 2019-07-31 | $11.80 | $11.80 | 3,030 | — | — |
| 2019-07-30 | $12.30 | $12.30 | 4,320 | — | — |
| 2019-07-29 | $12.30 | $12.30 | 4,350 | — | — |
| 2019-07-26 | $12.20 | $12.20 | 6,340 | — | — |
| 2019-07-25 | $12.50 | $12.50 | 5,720 | — | — |
| 2019-07-24 | $12.40 | $12.40 | 7,820 | — | — |
| 2019-07-23 | $12.20 | $12.20 | 4,260 | — | — |
| 2019-07-22 | $12.00 | $12.00 | 6,050 | — | — |
| 2019-07-19 | $12.20 | $12.20 | 8,380 | — | — |
| 2019-07-18 | $12.10 | $12.10 | 18,180 | — | — |
| 2019-07-17 | $12.40 | $12.40 | 2,800 | — | — |
| 2019-07-16 | $12.20 | $12.20 | 3,180 | — | — |
| 2019-07-15 | $12.60 | $12.60 | 4,890 | — | — |
| 2019-07-12 | $12.60 | $12.60 | 46,500 | — | — |
| 2019-07-11 | $11.70 | $11.70 | 5,150 | — | — |
| 2019-07-10 | $11.80 | $11.80 | 4,410 | — | — |
| 2019-07-09 | $11.70 | $11.70 | 6,740 | — | — |
| 2019-07-08 | $11.90 | $11.90 | 3,870 | — | — |
| 2019-07-05 | $12.10 | $12.10 | 3,300 | — | — |
| 2019-07-03 | $12.10 | $12.10 | 4,250 | — | — |
| 2019-07-02 | $12.50 | $12.50 | 6,210 | — | — |
| 2019-07-01 | $12.00 | $12.00 | 20,100 | — | — |
| 2019-06-28 | $12.50 | $12.50 | 26,530 | — | — |
| 2019-06-27 | $12.10 | $12.10 | 10,610 | — | — |
| 2019-06-26 | $11.60 | $11.60 | 7,420 | — | — |
| 2019-06-25 | $12.10 | $12.10 | 6,920 | — | — |
| 2019-06-24 | $12.20 | $12.20 | 6,760 | — | — |
| 2019-06-21 | $12.00 | $12.00 | 8,480 | — | — |
| 2019-06-20 | $12.50 | $12.50 | 6,590 | — | — |
| 2019-06-19 | $12.80 | $12.80 | 22,020 | — | — |
| 2019-06-18 | $11.80 | $11.80 | 11,560 | — | — |
| 2019-06-17 | $12.50 | $12.50 | 13,450 | — | — |
| 2019-06-14 | $12.60 | $12.60 | 12,230 | — | — |
| 2019-06-13 | $12.40 | $12.40 | 20,560 | — | — |
| 2019-06-12 | $13.20 | $13.20 | 40,160 | — | — |
| 2019-06-11 | $11.30 | $11.30 | 9,800 | — | — |
| 2019-06-10 | $11.10 | $11.10 | 7,320 | — | — |
| 2019-06-07 | $10.70 | $10.70 | 12,920 | — | — |
| 2019-06-06 | $10.70 | $10.70 | 11,490 | — | — |
| 2019-06-05 | $10.70 | $10.70 | 7,250 | — | — |
| 2019-06-04 | $10.60 | $10.60 | 12,830 | — | — |
| 2019-06-03 | $10.00 | $10.00 | 4,060 | — | — |
| 2019-05-31 | $10.20 | $10.20 | 19,310 | — | — |
| 2019-05-30 | $9.80 | $9.80 | 13,600 | — | — |
| 2019-05-29 | $9.70 | $9.70 | 4,130 | — | — |
| 2019-05-28 | $9.70 | $9.70 | 57,770 | — | — |
| 2019-05-24 | $9.70 | $9.70 | 1,560 | — | — |
| 2019-05-23 | $9.70 | $9.70 | 4,350 | — | — |
| 2019-05-22 | $9.80 | $9.80 | 9,490 | — | — |
| 2019-05-21 | $10.00 | $10.00 | 7,550 | — | — |
| 2019-05-20 | $9.80 | $9.80 | 2,050 | — | — |
| 2019-05-17 | $9.80 | $9.80 | 17,630 | — | — |
| 2019-05-16 | $9.70 | $9.70 | 23,830 | — | — |
| 2019-05-15 | $9.90 | $9.90 | 2,000 | — | — |
| 2019-05-14 | $10.00 | $10.00 | 29,600 | — | — |
| 2019-05-13 | $9.70 | $9.70 | 9,990 | — | — |
| 2019-05-10 | $9.70 | $9.70 | 33,250 | — | — |
| 2019-05-09 | $9.70 | $9.70 | 2,370 | — | — |
| 2019-05-08 | $10.00 | $10.00 | 3,260 | — | — |
| 2019-05-07 | $10.00 | $10.00 | 2,370 | — | — |
| 2019-05-06 | $9.60 | $9.60 | 680 | — | — |
| 2019-05-03 | $10.00 | $10.00 | 4,260 | — | — |
| 2019-05-02 | $9.70 | $9.70 | 4,930 | — | — |
| 2019-05-01 | $10.20 | $10.20 | 1,070 | — | — |
| 2019-04-30 | $10.20 | $10.20 | 2,480 | — | — |
| 2019-04-29 | $10.20 | $10.20 | 600 | — | — |
| 2019-04-26 | $10.10 | $10.10 | 3,530 | — | — |
| 2019-04-25 | $10.10 | $10.10 | 11,580 | — | — |
| 2019-04-24 | $10.20 | $10.20 | 1,220 | — | — |
| 2019-04-23 | $10.40 | $10.40 | 5,320 | — | — |
| 2019-04-22 | $10.20 | $10.20 | 2,670 | — | — |
| 2019-04-18 | $10.30 | $10.30 | 1,500 | — | — |
| 2019-04-17 | $10.20 | $10.20 | 8,040 | — | — |
| 2019-04-16 | $10.40 | $10.40 | 2,840 | — | — |
| 2019-04-15 | $10.40 | $10.40 | 12,980 | — | — |
| 2019-04-12 | $10.30 | $10.30 | 3,430 | — | — |
| 2019-04-11 | $10.30 | $10.30 | 8,890 | — | — |
| 2019-04-10 | $10.40 | $10.40 | 2,310 | — | — |
| 2019-04-09 | $10.50 | $10.50 | 1,110 | — | — |
| 2019-04-08 | $10.50 | $10.50 | 7,200 | — | — |
| 2019-04-05 | $10.40 | $10.40 | 16,200 | — | — |
| 2019-04-04 | $10.80 | $10.80 | 10,830 | — | — |
| 2019-04-03 | $10.30 | $10.30 | 7,080 | — | — |
| 2019-04-02 | $10.30 | $10.30 | 5,230 | — | — |
| 2019-04-01 | $10.30 | $10.30 | 6,930 | — | — |
| 2019-03-29 | $10.10 | $10.10 | 7,370 | — | — |
| 2019-03-28 | $10.10 | $10.10 | 5,440 | — | — |
| 2019-03-27 | $10.20 | $10.20 | 4,790 | — | — |
| 2019-03-26 | $10.20 | $10.20 | 5,840 | — | — |
| 2019-03-25 | $10.30 | $10.30 | 16,070 | — | — |
| 2019-03-22 | $10.30 | $10.30 | 5,670 | — | — |
| 2019-03-21 | $10.20 | $10.20 | 16,910 | — | — |
| 2019-03-20 | $10.50 | $10.50 | 10,760 | — | — |
| 2019-03-19 | $10.20 | $10.20 | 16,570 | — | — |
| 2019-03-18 | $9.80 | $9.80 | 9,370 | — | — |
| 2019-03-15 | $10.00 | $10.00 | 3,040 | — | — |
| 2019-03-14 | $10.00 | $10.00 | 11,890 | — | — |
| 2019-03-13 | $10.00 | $10.00 | 12,930 | — | — |
| 2019-03-12 | $10.30 | $10.30 | 8,260 | — | — |
| 2019-03-11 | $10.40 | $10.40 | 3,130 | — | — |
| 2019-03-08 | $10.10 | $10.10 | 19,320 | — | — |
| 2019-03-07 | $10.50 | $10.50 | 10,220 | — | — |
| 2019-03-06 | $10.50 | $10.50 | 2,940 | — | — |
| 2019-03-05 | $10.50 | $10.50 | 6,450 | — | — |
| 2019-03-04 | $10.70 | $10.70 | 1,540 | — | — |
| 2019-03-01 | $10.60 | $10.60 | 11,120 | — | — |
| 2019-02-28 | $10.70 | $10.70 | 3,060 | — | — |
| 2019-02-27 | $10.60 | $10.60 | 8,030 | — | — |
| 2019-02-26 | $10.70 | $10.70 | 2,610 | — | — |
| 2019-02-25 | $10.80 | $10.80 | 7,180 | — | — |
| 2019-02-22 | $10.90 | $10.90 | 12,690 | — | — |
| 2019-02-21 | $10.70 | $10.70 | 5,190 | — | — |
| 2019-02-20 | $10.70 | $10.70 | 4,250 | — | — |
| 2019-02-19 | $10.90 | $10.90 | 3,050 | — | — |
| 2019-02-15 | $10.70 | $10.70 | 3,970 | — | — |
| 2019-02-14 | $10.70 | $10.70 | 3,700 | — | — |
| 2019-02-13 | $10.90 | $10.90 | 2,640 | — | — |
| 2019-02-12 | $10.60 | $10.60 | 4,110 | — | — |
| 2019-02-11 | $10.80 | $10.80 | 6,230 | — | — |
| 2019-02-08 | $11.00 | $11.00 | 3,640 | — | — |
| 2019-02-07 | $10.90 | $10.90 | 2,800 | — | — |
| 2019-02-06 | $10.80 | $10.80 | 2,930 | — | — |
| 2019-02-05 | $10.60 | $10.60 | 2,690 | — | — |
| 2019-02-04 | $10.80 | $10.80 | 820 | — | — |
| 2019-02-01 | $10.60 | $10.60 | 6,200 | — | — |
| 2019-01-31 | $10.90 | $10.90 | 10,370 | — | — |
| 2019-01-30 | $10.40 | $10.40 | 18,120 | — | — |
| 2019-01-29 | $11.20 | $11.20 | 13,890 | — | — |
| 2019-01-28 | $11.10 | $11.10 | 6,070 | — | — |
| 2019-01-25 | $10.60 | $10.60 | 6,330 | — | — |
| 2019-01-24 | $10.90 | $10.90 | 6,960 | — | — |
| 2019-01-23 | $10.50 | $10.50 | 1,420 | — | — |
| 2019-01-22 | $10.80 | $10.80 | 6,040 | — | — |
| 2019-01-18 | $11.00 | $11.00 | 3,480 | — | — |
| 2019-01-17 | $11.20 | $11.20 | 6,210 | — | — |
| 2019-01-16 | $11.10 | $11.10 | 5,660 | — | — |
| 2019-01-15 | $10.70 | $10.70 | 3,830 | — | — |
| 2019-01-14 | $10.30 | $10.30 | 4,190 | — | — |
| 2019-01-11 | $10.40 | $10.40 | 2,810 | — | — |
| 2019-01-10 | $10.10 | $10.10 | 6,660 | — | — |
| 2019-01-09 | $10.70 | $10.70 | 4,910 | — | — |
| 2019-01-08 | $10.50 | $10.50 | 44,910 | — | — |
| 2019-01-07 | $10.80 | $10.80 | 7,420 | — | — |
| 2019-01-04 | $10.40 | $10.40 | 2,250 | — | — |
| 2019-01-03 | $10.50 | $10.50 | 11,270 | — | — |
| 2019-01-02 | $9.70 | $9.70 | 8,680 | — | — |