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
- 2017-03-17 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 | $11.25 | $11.25 | 1,021,400 | — | — |
| 2019-12-30 | $11.15 | $11.15 | 851,100 | — | — |
| 2019-12-27 | $11.02 | $11.02 | 806,400 | — | — |
| 2019-12-26 | $11.29 | $11.29 | 871,000 | — | — |
| 2019-12-24 | $11.27 | $11.27 | 266,800 | — | — |
| 2019-12-23 | $11.28 | $11.28 | 1,652,100 | — | — |
| 2019-12-20 | $11.00 | $11.00 | 4,202,500 | — | — |
| 2019-12-19 | $10.94 | $10.94 | 1,310,000 | — | — |
| 2019-12-18 | $10.86 | $10.86 | 1,279,300 | — | — |
| 2019-12-17 | $10.75 | $10.75 | 2,289,000 | — | — |
| 2019-12-16 | $10.38 | $10.38 | 2,309,300 | — | — |
| 2019-12-13 | $10.00 | $10.00 | 1,134,000 | — | — |
| 2019-12-12 | $9.99 | $9.99 | 1,768,800 | — | — |
| 2019-12-11 | $9.78 | $9.78 | 1,752,200 | — | — |
| 2019-12-10 | $9.31 | $9.31 | 1,336,600 | — | — |
| 2019-12-09 | $9.32 | $9.32 | 1,000,500 | — | — |
| 2019-12-06 | $9.44 | $9.44 | 1,964,100 | — | — |
| 2019-12-05 | $8.82 | $8.82 | 1,452,600 | — | — |
| 2019-12-04 | $8.89 | $8.89 | 1,520,100 | — | — |
| 2019-12-03 | $8.43 | $8.43 | 1,403,400 | — | — |
| 2019-12-02 | $8.45 | $8.45 | 1,280,200 | — | — |
| 2019-11-29 | $8.62 | $8.62 | 764,200 | — | — |
| 2019-11-27 | $8.73 | $8.73 | 717,100 | — | — |
| 2019-11-26 | $8.47 | $8.47 | 970,400 | — | — |
| 2019-11-25 | $8.72 | $8.72 | 1,155,600 | — | — |
| 2019-11-22 | $8.27 | $8.27 | 1,117,700 | — | — |
| 2019-11-21 | $8.32 | $8.32 | 1,488,400 | — | — |
| 2019-11-20 | $8.18 | $8.18 | 2,027,000 | — | — |
| 2019-11-19 | $7.97 | $7.97 | 1,589,800 | — | — |
| 2019-11-18 | $8.00 | $8.00 | 2,043,100 | — | — |
| 2019-11-15 | $8.39 | $8.39 | 2,836,800 | — | — |
| 2019-11-14 | $7.74 | $7.74 | 5,373,600 | — | — |
| 2019-11-13 | $7.34 | $7.34 | 1,766,300 | — | — |
| 2019-11-12 | $7.69 | $7.69 | 1,566,700 | — | — |
| 2019-11-11 | $7.36 | $7.36 | 1,245,700 | — | — |
| 2019-11-08 | $7.46 | $7.46 | 1,351,800 | — | — |
| 2019-11-07 | $7.33 | $7.33 | 1,024,200 | — | — |
| 2019-11-06 | $7.35 | $7.35 | 2,668,700 | — | — |
| 2019-11-05 | $7.45 | $7.45 | 3,462,600 | — | — |
| 2019-11-04 | $7.84 | $7.84 | 2,455,400 | — | — |
| 2019-11-01 | $7.85 | $7.85 | 1,382,100 | — | — |
| 2019-10-31 | $7.75 | $7.75 | 4,304,900 | — | — |
| 2019-10-30 | $8.55 | $8.55 | 4,031,600 | — | — |
| 2019-10-29 | $9.36 | $9.36 | 2,416,800 | — | — |
| 2019-10-28 | $9.26 | $9.26 | 2,611,900 | — | — |
| 2019-10-25 | $8.93 | $8.93 | 1,555,200 | — | — |
| 2019-10-24 | $8.42 | $8.42 | 1,456,200 | — | — |
| 2019-10-23 | $8.40 | $8.40 | 1,771,700 | — | — |
| 2019-10-22 | $8.36 | $8.36 | 1,753,600 | — | — |
| 2019-10-21 | $8.15 | $8.15 | 3,779,900 | — | — |
| 2019-10-18 | $7.91 | $7.91 | 5,927,800 | — | — |
| 2019-10-17 | $8.61 | $8.61 | 2,025,900 | — | — |
| 2019-10-16 | $8.94 | $8.94 | 1,285,500 | — | — |
| 2019-10-15 | $9.22 | $9.22 | 2,100,100 | — | — |
| 2019-10-14 | $9.32 | $9.32 | 3,386,400 | — | — |
| 2019-10-11 | $9.43 | $9.43 | 4,848,800 | — | — |
| 2019-10-10 | $9.44 | $9.44 | 13,284,600 | — | — |
| 2019-10-09 | $7.90 | $7.90 | 2,259,900 | — | — |
| 2019-10-08 | $8.34 | $8.34 | 1,569,000 | — | — |
| 2019-10-07 | $8.59 | $8.59 | 1,586,500 | — | — |
| 2019-10-04 | $8.71 | $8.71 | 2,058,200 | — | — |
| 2019-10-03 | $8.70 | $8.70 | 1,913,700 | — | — |
| 2019-10-02 | $8.43 | $8.43 | 2,321,000 | — | — |
| 2019-10-01 | $8.54 | $8.54 | 1,414,600 | — | — |
| 2019-09-30 | $9.09 | $9.09 | 1,874,300 | — | — |
| 2019-09-27 | $9.07 | $9.07 | 1,381,300 | — | — |
| 2019-09-26 | $9.18 | $9.18 | 971,400 | — | — |
| 2019-09-25 | $9.28 | $9.28 | 1,000,600 | — | — |
| 2019-09-24 | $9.26 | $9.26 | 1,278,500 | — | — |
| 2019-09-23 | $9.68 | $9.68 | 1,418,600 | — | — |
| 2019-09-20 | $9.45 | $9.45 | 5,708,000 | — | — |
| 2019-09-19 | $9.85 | $9.85 | 2,003,200 | — | — |
| 2019-09-18 | $10.05 | $10.05 | 1,565,000 | — | — |
| 2019-09-17 | $10.41 | $10.41 | 1,801,500 | — | — |
| 2019-09-16 | $11.43 | $11.43 | 2,577,200 | — | — |
| 2019-09-13 | $10.61 | $10.61 | 1,516,900 | — | — |
| 2019-09-12 | $10.63 | $10.63 | 1,844,700 | — | — |
| 2019-09-11 | $10.60 | $10.60 | 2,831,500 | — | — |
| 2019-09-10 | $10.45 | $10.45 | 2,824,900 | — | — |
| 2019-09-09 | $10.25 | $10.25 | 2,412,900 | — | — |
| 2019-09-06 | $10.17 | $10.17 | 1,519,700 | — | — |
| 2019-09-05 | $10.06 | $10.06 | 1,524,200 | — | — |
| 2019-09-04 | $9.71 | $9.71 | 2,897,200 | — | — |
| 2019-09-03 | $9.67 | $9.67 | 2,115,500 | — | — |
| 2019-08-30 | $10.65 | $10.65 | 1,039,000 | — | — |
| 2019-08-29 | $10.66 | $10.66 | 2,391,000 | — | — |
| 2019-08-28 | $10.48 | $10.48 | 1,269,800 | — | — |
| 2019-08-27 | $10.36 | $10.36 | 1,559,500 | — | — |
| 2019-08-26 | $10.39 | $10.39 | 2,047,000 | — | — |
| 2019-08-23 | $10.43 | $10.43 | 3,138,400 | — | — |
| 2019-08-22 | $11.31 | $11.31 | 1,261,900 | — | — |
| 2019-08-21 | $11.82 | $11.82 | 1,694,400 | — | — |
| 2019-08-20 | $11.68 | $11.68 | 2,022,400 | — | — |
| 2019-08-19 | $11.60 | $11.60 | 1,764,600 | — | — |
| 2019-08-16 | $11.34 | $11.34 | 1,849,000 | — | — |
| 2019-08-15 | $11.27 | $11.27 | 1,847,600 | — | — |
| 2019-08-14 | $11.49 | $11.49 | 1,803,800 | — | — |
| 2019-08-13 | $12.19 | $12.19 | 2,392,700 | — | — |
| 2019-08-12 | $12.21 | $12.21 | 2,983,700 | — | — |
| 2019-08-09 | $12.75 | $12.75 | 9,690,400 | — | — |
| 2019-08-08 | $17.34 | $17.34 | 1,935,100 | — | — |
| 2019-08-07 | $16.98 | $16.98 | 2,102,700 | — | — |
| 2019-08-06 | $15.88 | $15.88 | 1,514,600 | — | — |
| 2019-08-05 | $16.41 | $16.41 | 1,236,600 | — | — |
| 2019-08-02 | $17.15 | $17.15 | 845,800 | — | — |
| 2019-08-01 | $16.86 | $16.86 | 1,106,800 | — | — |
| 2019-07-31 | $18.13 | $18.13 | 1,207,800 | — | — |
| 2019-07-30 | $18.23 | $18.23 | 1,791,500 | — | — |
| 2019-07-29 | $16.58 | $16.58 | 1,789,200 | — | — |
| 2019-07-26 | $16.99 | $16.99 | 1,133,900 | — | — |
| 2019-07-25 | $16.89 | $16.89 | 1,009,100 | — | — |
| 2019-07-24 | $17.23 | $17.23 | 1,214,000 | — | — |
| 2019-07-23 | $17.36 | $17.36 | 957,800 | — | — |
| 2019-07-22 | $17.39 | $17.39 | 982,800 | — | — |
| 2019-07-19 | $17.23 | $17.23 | 1,150,300 | — | — |
| 2019-07-18 | $17.04 | $17.04 | 900,300 | — | — |
| 2019-07-17 | $17.29 | $17.29 | 1,200,900 | — | — |
| 2019-07-16 | $17.98 | $17.98 | 1,086,900 | — | — |
| 2019-07-15 | $18.54 | $18.54 | 1,548,800 | — | — |
| 2019-07-12 | $19.28 | $19.28 | 852,000 | — | — |
| 2019-07-11 | $19.70 | $19.70 | 767,400 | — | — |
| 2019-07-10 | $19.69 | $19.69 | 1,252,700 | — | — |
| 2019-07-09 | $20.07 | $20.07 | 1,156,900 | — | — |
| 2019-07-08 | $20.42 | $20.42 | 1,133,600 | — | — |
| 2019-07-05 | $20.39 | $20.39 | 865,600 | — | — |
| 2019-07-03 | $20.17 | $20.17 | 769,200 | — | — |
| 2019-07-02 | $20.40 | $20.40 | 1,262,900 | — | — |
| 2019-07-01 | $21.05 | $21.05 | 2,310,200 | — | — |
| 2019-06-28 | $20.70 | $20.70 | 4,312,500 | — | — |
| 2019-06-27 | $19.32 | $19.32 | 1,298,900 | — | — |
| 2019-06-26 | $18.86 | $18.86 | 822,300 | — | — |
| 2019-06-25 | $18.45 | $18.45 | 1,497,400 | — | — |
| 2019-06-24 | $18.77 | $18.77 | 1,391,500 | — | — |
| 2019-06-21 | $19.39 | $19.39 | 1,432,600 | — | — |
| 2019-06-20 | $19.61 | $19.61 | 934,100 | — | — |
| 2019-06-19 | $18.59 | $18.59 | 884,300 | — | — |
| 2019-06-18 | $18.52 | $18.52 | 990,200 | — | — |
| 2019-06-17 | $18.74 | $18.74 | 1,265,700 | — | — |
| 2019-06-14 | $17.77 | $17.77 | 1,322,200 | — | — |
| 2019-06-13 | $18.47 | $18.47 | 1,378,100 | — | — |
| 2019-06-12 | $18.31 | $18.31 | 876,700 | — | — |
| 2019-06-11 | $18.97 | $18.97 | 1,392,900 | — | — |
| 2019-06-10 | $19.22 | $19.22 | 1,285,800 | — | — |
| 2019-06-07 | $19.26 | $19.26 | 1,475,500 | — | — |
| 2019-06-06 | $18.56 | $18.56 | 1,635,800 | — | — |
| 2019-06-05 | $18.28 | $18.28 | 1,570,300 | — | — |
| 2019-06-04 | $18.78 | $18.78 | 1,541,200 | — | — |
| 2019-06-03 | $19.38 | $19.38 | 1,350,800 | — | — |
| 2019-05-31 | $19.42 | $19.42 | 1,228,900 | — | — |
| 2019-05-30 | $19.67 | $19.67 | 1,060,100 | — | — |
| 2019-05-29 | $19.39 | $19.39 | 1,354,100 | — | — |
| 2019-05-28 | $18.95 | $18.95 | 1,134,300 | — | — |
| 2019-05-24 | $18.81 | $18.81 | 1,034,900 | — | — |
| 2019-05-23 | $19.28 | $19.28 | 1,993,600 | — | — |
| 2019-05-22 | $21.56 | $21.56 | 1,032,900 | — | — |
| 2019-05-21 | $22.81 | $22.81 | 1,177,700 | — | — |
| 2019-05-20 | $22.68 | $22.68 | 902,300 | — | — |
| 2019-05-17 | $23.34 | $23.34 | 979,300 | — | — |
| 2019-05-16 | $24.05 | $24.05 | 1,926,500 | — | — |
| 2019-05-15 | $22.52 | $22.52 | 1,900,000 | — | — |
| 2019-05-14 | $22.07 | $22.07 | 1,076,400 | — | — |
| 2019-05-13 | $21.10 | $21.10 | 1,281,300 | — | — |
| 2019-05-10 | $21.55 | $21.55 | 1,766,000 | — | — |
| 2019-05-09 | $20.87 | $20.87 | 2,160,700 | — | — |
| 2019-05-08 | $21.32 | $21.32 | 2,852,400 | — | — |
| 2019-05-07 | $22.17 | $22.17 | 1,311,400 | — | — |
| 2019-05-06 | $22.77 | $22.77 | 1,015,600 | — | — |
| 2019-05-03 | $22.45 | $22.45 | 850,600 | — | — |
| 2019-05-02 | $21.94 | $21.94 | 1,400,900 | — | — |
| 2019-05-01 | $21.74 | $21.74 | 1,542,700 | — | — |
| 2019-04-30 | $22.13 | $22.13 | 1,771,400 | — | — |
| 2019-04-29 | $23.21 | $23.21 | 861,100 | — | — |
| 2019-04-26 | $23.23 | $23.23 | 661,400 | — | — |
| 2019-04-25 | $23.25 | $23.25 | 1,614,000 | — | — |
| 2019-04-24 | $23.34 | $23.34 | 1,047,600 | — | — |
| 2019-04-23 | $24.53 | $24.53 | 1,405,300 | — | — |
| 2019-04-22 | $24.66 | $24.66 | 2,383,800 | — | — |
| 2019-04-18 | $23.72 | $23.72 | 1,139,600 | — | — |
| 2019-04-17 | $24.09 | $24.09 | 1,184,100 | — | — |
| 2019-04-16 | $24.32 | $24.32 | 1,545,500 | — | — |
| 2019-04-15 | $23.92 | $23.92 | 993,900 | — | — |
| 2019-04-12 | $23.25 | $23.25 | 1,448,500 | — | — |
| 2019-04-11 | $23.65 | $23.65 | 985,300 | — | — |
| 2019-04-10 | $23.51 | $23.51 | 1,288,300 | — | — |
| 2019-04-09 | $23.29 | $23.29 | 2,090,900 | — | — |
| 2019-04-08 | $23.33 | $23.33 | 1,383,400 | — | — |
| 2019-04-05 | $22.65 | $22.65 | 1,272,000 | — | — |
| 2019-04-04 | $22.22 | $22.22 | 1,507,900 | — | — |
| 2019-04-03 | $21.88 | $21.88 | 1,565,000 | — | — |
| 2019-04-02 | $22.29 | $22.29 | 1,688,500 | — | — |
| 2019-04-01 | $22.95 | $22.95 | 846,500 | — | — |
| 2019-03-29 | $22.54 | $22.54 | 1,732,400 | — | — |
| 2019-03-28 | $22.61 | $22.61 | 1,200,800 | — | — |
| 2019-03-27 | $22.34 | $22.34 | 964,400 | — | — |
| 2019-03-26 | $21.74 | $21.74 | 1,096,100 | — | — |
| 2019-03-25 | $21.35 | $21.35 | 1,009,100 | — | — |
| 2019-03-22 | $21.69 | $21.69 | 1,004,200 | — | — |
| 2019-03-21 | $22.10 | $22.10 | 1,471,500 | — | — |
| 2019-03-20 | $21.55 | $21.55 | 2,102,200 | — | — |
| 2019-03-19 | $20.75 | $20.75 | 1,512,900 | — | — |
| 2019-03-18 | $21.57 | $21.57 | 1,217,800 | — | — |
| 2019-03-15 | $20.94 | $20.94 | 1,392,500 | — | — |
| 2019-03-14 | $20.70 | $20.70 | 1,139,000 | — | — |
| 2019-03-13 | $20.23 | $20.23 | 1,030,900 | — | — |
| 2019-03-12 | $19.76 | $19.76 | 749,200 | — | — |
| 2019-03-11 | $19.80 | $19.80 | 879,300 | — | — |
| 2019-03-08 | $19.25 | $19.25 | 918,100 | — | — |
| 2019-03-07 | $19.41 | $19.41 | 1,035,300 | — | — |
| 2019-03-06 | $19.34 | $19.34 | 1,898,600 | — | — |
| 2019-03-05 | $19.75 | $19.75 | 1,851,300 | — | — |
| 2019-03-04 | $21.05 | $21.05 | 1,892,900 | — | — |
| 2019-03-01 | $20.69 | $20.69 | 2,029,300 | — | — |
| 2019-02-28 | $19.86 | $19.86 | 1,956,300 | — | — |
| 2019-02-27 | $19.06 | $19.06 | 1,801,900 | — | — |
| 2019-02-26 | $18.69 | $18.69 | 1,479,800 | — | — |
| 2019-02-25 | $18.56 | $18.56 | 926,400 | — | — |
| 2019-02-22 | $18.83 | $18.83 | 692,500 | — | — |
| 2019-02-21 | $18.31 | $18.31 | 1,063,400 | — | — |
| 2019-02-20 | $18.75 | $18.75 | 991,200 | — | — |
| 2019-02-19 | $18.19 | $18.19 | 734,300 | — | — |
| 2019-02-15 | $18.16 | $18.16 | 843,300 | — | — |
| 2019-02-14 | $17.78 | $17.78 | 937,300 | — | — |
| 2019-02-13 | $17.09 | $17.09 | 1,011,700 | — | — |
| 2019-02-12 | $17.00 | $17.00 | 838,700 | — | — |
| 2019-02-11 | $17.21 | $17.21 | 829,500 | — | — |
| 2019-02-08 | $16.91 | $16.91 | 909,100 | — | — |
| 2019-02-07 | $16.87 | $16.87 | 565,900 | — | — |
| 2019-02-06 | $17.15 | $17.15 | 337,300 | — | — |
| 2019-02-05 | $17.15 | $17.15 | 897,800 | — | — |
| 2019-02-04 | $17.20 | $17.20 | 1,149,300 | — | — |
| 2019-02-01 | $16.46 | $16.46 | 970,500 | — | — |
| 2019-01-31 | $16.34 | $16.34 | 1,129,300 | — | — |
| 2019-01-30 | $16.20 | $16.20 | 694,700 | — | — |
| 2019-01-29 | $16.02 | $16.02 | 633,600 | — | — |
| 2019-01-28 | $15.95 | $15.95 | 1,034,100 | — | — |
| 2019-01-25 | $16.54 | $16.54 | 951,300 | — | — |
| 2019-01-24 | $16.29 | $16.29 | 1,374,100 | — | — |
| 2019-01-23 | $15.46 | $15.46 | 2,326,800 | — | — |
| 2019-01-22 | $14.97 | $14.97 | 1,086,800 | — | — |
| 2019-01-18 | $15.45 | $15.45 | 1,265,100 | — | — |
| 2019-01-17 | $15.08 | $15.08 | 1,040,500 | — | — |
| 2019-01-16 | $15.21 | $15.21 | 994,800 | — | — |
| 2019-01-15 | $14.79 | $14.79 | 1,557,000 | — | — |
| 2019-01-14 | $14.80 | $14.80 | 1,286,300 | — | — |
| 2019-01-11 | $14.65 | $14.65 | 1,150,200 | — | — |
| 2019-01-10 | $14.79 | $14.79 | 1,151,900 | — | — |
| 2019-01-09 | $14.54 | $14.54 | 1,923,400 | — | — |
| 2019-01-08 | $13.57 | $13.57 | 1,675,900 | — | — |
| 2019-01-07 | $13.60 | $13.60 | 1,150,500 | — | — |
| 2019-01-04 | $13.33 | $13.33 | 1,597,400 | — | — |
| 2019-01-03 | $13.05 | $13.05 | 1,277,300 | — | — |
| 2019-01-02 | $12.62 | $12.62 | 1,133,900 | — | — |