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
- 2018-03-27 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 | $17.59 | $17.59 | 47,252 | — | — |
| 2019-12-30 | $17.64 | $17.64 | 15,717 | — | — |
| 2019-12-27 | $17.91 | $17.91 | 22,612 | — | — |
| 2019-12-26 | $17.96 | $17.96 | 30,014 | — | — |
| 2019-12-24 | $18.40 | $18.40 | 32,448 | — | — |
| 2019-12-23 | $18.27 | $18.27 | 65,910 | — | — |
| 2019-12-20 | $17.11 | $17.11 | 53,235 | — | — |
| 2019-12-19 | $17.39 | $17.39 | 42,284 | — | — |
| 2019-12-18 | $18.38 | $18.38 | 36,605 | — | — |
| 2019-12-17 | $18.95 | $18.95 | 28,595 | — | — |
| 2019-12-16 | $18.78 | $18.78 | 51,613 | — | — |
| 2019-12-13 | $20.44 | $20.44 | 29,406 | — | — |
| 2019-12-12 | $19.50 | $19.50 | 15,210 | — | — |
| 2019-12-11 | $18.94 | $18.94 | 21,598 | — | — |
| 2019-12-10 | $19.11 | $19.11 | 34,375 | — | — |
| 2019-12-09 | $19.94 | $19.94 | 111,439 | — | — |
| 2019-12-06 | $19.87 | $19.87 | 47,962 | — | — |
| 2019-12-05 | $18.19 | $18.19 | 15,311 | — | — |
| 2019-12-04 | $17.88 | $17.88 | 19,570 | — | — |
| 2019-12-03 | $16.74 | $16.74 | 25,756 | — | — |
| 2019-12-02 | $16.41 | $16.41 | 17,238 | — | — |
| 2019-11-29 | $16.69 | $16.69 | 9,430 | — | — |
| 2019-11-27 | $16.51 | $16.51 | 11,965 | — | — |
| 2019-11-26 | $16.47 | $16.47 | 38,532 | — | — |
| 2019-11-25 | $17.89 | $17.89 | 53,438 | — | — |
| 2019-11-22 | $19.20 | $19.20 | 25,756 | — | — |
| 2019-11-21 | $18.03 | $18.03 | 26,567 | — | — |
| 2019-11-20 | $17.85 | $17.85 | 45,529 | — | — |
| 2019-11-19 | $17.61 | $17.61 | 63,679 | — | — |
| 2019-11-18 | $15.77 | $15.77 | 23,930 | — | — |
| 2019-11-15 | $16.10 | $16.10 | 12,269 | — | — |
| 2019-11-14 | $16.00 | $16.00 | 23,525 | — | — |
| 2019-11-13 | $15.52 | $15.52 | 49,280 | — | — |
| 2019-11-12 | $15.25 | $15.25 | 31,941 | — | — |
| 2019-11-11 | $15.95 | $15.95 | 38,735 | — | — |
| 2019-11-08 | $16.09 | $16.09 | 10,647 | — | — |
| 2019-11-07 | $16.07 | $16.07 | 73,819 | — | — |
| 2019-11-06 | $16.90 | $16.90 | 25,654 | — | — |
| 2019-11-05 | $17.34 | $17.34 | 21,801 | — | — |
| 2019-11-04 | $17.63 | $17.63 | 39,140 | — | — |
| 2019-11-01 | $17.33 | $17.33 | 21,294 | — | — |
| 2019-10-31 | $17.13 | $17.13 | 45,731 | — | — |
| 2019-10-30 | $18.07 | $18.07 | 46,644 | — | — |
| 2019-10-29 | $17.89 | $17.89 | 59,015 | — | — |
| 2019-10-28 | $18.79 | $18.79 | 82,438 | — | — |
| 2019-10-25 | $19.01 | $19.01 | 54,249 | — | — |
| 2019-10-24 | $19.26 | $19.26 | 59,015 | — | — |
| 2019-10-23 | $18.91 | $18.91 | 49,078 | — | — |
| 2019-10-22 | $19.05 | $19.05 | 45,529 | — | — |
| 2019-10-21 | $19.52 | $19.52 | 39,445 | — | — |
| 2019-10-18 | $19.33 | $19.33 | 61,347 | — | — |
| 2019-10-17 | $19.69 | $19.69 | 66,113 | — | — |
| 2019-10-16 | $19.40 | $19.40 | 123,809 | — | — |
| 2019-10-15 | $20.87 | $20.87 | 118,435 | — | — |
| 2019-10-14 | $20.02 | $20.02 | 84,061 | — | — |
| 2019-10-11 | $19.73 | $19.73 | 53,438 | — | — |
| 2019-10-10 | $19.24 | $19.24 | 79,396 | — | — |
| 2019-10-09 | $19.34 | $19.34 | 129,995 | — | — |
| 2019-10-08 | $19.31 | $19.31 | 89,435 | — | — |
| 2019-10-07 | $19.23 | $19.23 | 64,085 | — | — |
| 2019-10-04 | $19.50 | $19.50 | 110,729 | — | — |
| 2019-10-03 | $19.93 | $19.93 | 49,585 | — | — |
| 2019-10-02 | $20.21 | $20.21 | 66,620 | — | — |
| 2019-10-01 | $21.20 | $21.20 | 58,305 | — | — |
| 2019-09-30 | $20.67 | $20.67 | 63,781 | — | — |
| 2019-09-27 | $19.26 | $19.26 | 98,865 | — | — |
| 2019-09-26 | $19.21 | $19.21 | 73,312 | — | — |
| 2019-09-25 | $20.43 | $20.43 | 82,945 | — | — |
| 2019-09-24 | $19.64 | $19.64 | 58,913 | — | — |
| 2019-09-23 | $20.97 | $20.97 | 56,683 | — | — |
| 2019-09-20 | $22.02 | $22.02 | 143,481 | — | — |
| 2019-09-19 | $20.38 | $20.38 | 54,959 | — | — |
| 2019-09-18 | $20.04 | $20.04 | 61,448 | — | — |
| 2019-09-17 | $19.24 | $19.24 | 76,557 | — | — |
| 2019-09-16 | $20.62 | $20.62 | 56,784 | — | — |
| 2019-09-13 | $20.54 | $20.54 | 38,126 | — | — |
| 2019-09-12 | $20.59 | $20.59 | 69,560 | — | — |
| 2019-09-11 | $21.16 | $21.16 | 39,749 | — | — |
| 2019-09-10 | $19.27 | $19.27 | 37,924 | — | — |
| 2019-09-09 | $19.58 | $19.58 | 53,539 | — | — |
| 2019-09-06 | $19.20 | $19.20 | 42,385 | — | — |
| 2019-09-05 | $19.91 | $19.91 | 51,207 | — | — |
| 2019-09-04 | $20.36 | $20.36 | 35,997 | — | — |
| 2019-09-03 | $20.51 | $20.51 | 98,054 | — | — |
| 2019-08-30 | $19.92 | $19.92 | 50,801 | — | — |
| 2019-08-29 | $19.32 | $19.32 | 45,022 | — | — |
| 2019-08-28 | $19.17 | $19.17 | 40,966 | — | — |
| 2019-08-27 | $19.05 | $19.05 | 45,731 | — | — |
| 2019-08-26 | $19.56 | $19.56 | 43,501 | — | — |
| 2019-08-23 | $19.15 | $19.15 | 86,596 | — | — |
| 2019-08-22 | $19.54 | $19.54 | 32,651 | — | — |
| 2019-08-21 | $19.82 | $19.82 | 29,000 | — | — |
| 2019-08-20 | $19.95 | $19.95 | 47,759 | — | — |
| 2019-08-19 | $19.51 | $19.51 | 23,525 | — | — |
| 2019-08-16 | $20.21 | $20.21 | 12,168 | — | — |
| 2019-08-15 | $19.05 | $19.05 | 35,084 | — | — |
| 2019-08-14 | $19.28 | $19.28 | 34,882 | — | — |
| 2019-08-13 | $19.92 | $19.92 | 30,116 | — | — |
| 2019-08-12 | $19.21 | $19.21 | 20,280 | — | — |
| 2019-08-09 | $18.63 | $18.63 | 32,245 | — | — |
| 2019-08-08 | $19.87 | $19.87 | 15,413 | — | — |
| 2019-08-07 | $18.57 | $18.57 | 34,273 | — | — |
| 2019-08-06 | $18.86 | $18.86 | 18,658 | — | — |
| 2019-08-05 | $19.61 | $19.61 | 40,256 | — | — |
| 2019-08-02 | $19.94 | $19.94 | 14,297 | — | — |
| 2019-08-01 | $20.05 | $20.05 | 30,014 | — | — |
| 2019-07-31 | $20.41 | $20.41 | 36,504 | — | — |
| 2019-07-30 | $20.47 | $20.47 | 53,641 | — | — |
| 2019-07-29 | $19.54 | $19.54 | 37,518 | — | — |
| 2019-07-26 | $20.15 | $20.15 | 48,976 | — | — |
| 2019-07-25 | $20.48 | $20.48 | 43,298 | — | — |
| 2019-07-24 | $20.96 | $20.96 | 49,686 | — | — |
| 2019-07-23 | $20.56 | $20.56 | 25,350 | — | — |
| 2019-07-22 | $21.01 | $21.01 | 44,312 | — | — |
| 2019-07-19 | $20.58 | $20.58 | 72,298 | — | — |
| 2019-07-18 | $21.01 | $21.01 | 61,347 | — | — |
| 2019-07-17 | $20.80 | $20.80 | 68,445 | — | — |
| 2019-07-16 | $20.35 | $20.35 | 149,362 | — | — |
| 2019-07-15 | $21.17 | $21.17 | 33,158 | — | — |
| 2019-07-12 | $21.54 | $21.54 | 31,738 | — | — |
| 2019-07-11 | $21.71 | $21.71 | 36,910 | — | — |
| 2019-07-10 | $21.91 | $21.91 | 30,014 | — | — |
| 2019-07-09 | $22.12 | $22.12 | 28,798 | — | — |
| 2019-07-08 | $22.37 | $22.37 | 44,413 | — | — |
| 2019-07-05 | $22.16 | $22.16 | 58,406 | — | — |
| 2019-07-03 | $23.16 | $23.16 | 44,210 | — | — |
| 2019-07-02 | $24.20 | $24.20 | 207,971 | — | — |
| 2019-07-01 | $26.64 | $26.64 | 127,561 | — | — |
| 2019-06-28 | $28.35 | $28.35 | 1,193,579 | — | — |
| 2019-06-27 | $27.11 | $27.11 | 66,113 | — | — |
| 2019-06-26 | $26.22 | $26.22 | 60,333 | — | — |
| 2019-06-25 | $26.17 | $26.17 | 124,823 | — | — |
| 2019-06-24 | $23.67 | $23.67 | 41,473 | — | — |
| 2019-06-21 | $25.01 | $25.01 | 66,924 | — | — |
| 2019-06-20 | $24.34 | $24.34 | 49,382 | — | — |
| 2019-06-19 | $23.73 | $23.73 | 85,582 | — | — |
| 2019-06-18 | $24.40 | $24.40 | 47,252 | — | — |
| 2019-06-17 | $21.53 | $21.53 | 44,717 | — | — |
| 2019-06-14 | $21.66 | $21.66 | 29,913 | — | — |
| 2019-06-13 | $21.77 | $21.77 | 65,504 | — | — |
| 2019-06-12 | $20.96 | $20.96 | 84,669 | — | — |
| 2019-06-11 | $19.07 | $19.07 | 38,025 | — | — |
| 2019-06-10 | $19.23 | $19.23 | 73,718 | — | — |
| 2019-06-07 | $17.82 | $17.82 | 112,453 | — | — |
| 2019-06-06 | $16.54 | $16.54 | 18,252 | — | — |
| 2019-06-05 | $16.37 | $16.37 | 12,269 | — | — |
| 2019-06-04 | $16.27 | $16.27 | 22,815 | — | — |
| 2019-06-03 | $15.85 | $15.85 | 20,280 | — | — |
| 2019-05-31 | $16.03 | $16.03 | 36,200 | — | — |
| 2019-05-30 | $17.23 | $17.23 | 78,889 | — | — |
| 2019-05-29 | $15.88 | $15.88 | 30,521 | — | — |
| 2019-05-28 | $15.48 | $15.48 | 11,357 | — | — |
| 2019-05-24 | $15.48 | $15.48 | 9,126 | — | — |
| 2019-05-23 | $15.08 | $15.08 | 62,564 | — | — |
| 2019-05-22 | $15.24 | $15.24 | 12,371 | — | — |
| 2019-05-21 | $15.48 | $15.48 | 18,353 | — | — |
| 2019-05-20 | $15.18 | $15.18 | 12,168 | — | — |
| 2019-05-17 | $15.08 | $15.08 | 9,532 | — | — |
| 2019-05-16 | $15.44 | $15.44 | 39,546 | — | — |
| 2019-05-15 | $15.88 | $15.88 | 15,311 | — | — |
| 2019-05-14 | $15.83 | $15.83 | 9,025 | — | — |
| 2019-05-13 | $15.14 | $15.14 | 11,560 | — | — |
| 2019-05-10 | $16.02 | $16.02 | 10,647 | — | — |
| 2019-05-09 | $16.72 | $16.72 | 17,035 | — | — |
| 2019-05-08 | $16.51 | $16.51 | 17,846 | — | — |
| 2019-05-07 | $14.90 | $14.90 | 17,542 | — | — |
| 2019-05-06 | $15.75 | $15.75 | 12,574 | — | — |
| 2019-05-03 | $15.78 | $15.78 | 14,399 | — | — |
| 2019-05-02 | $16.27 | $16.27 | 93,288 | — | — |
| 2019-05-01 | $15.98 | $15.98 | 23,525 | — | — |
| 2019-04-30 | $15.98 | $15.98 | 23,119 | — | — |
| 2019-04-29 | $15.96 | $15.96 | 16,021 | — | — |
| 2019-04-26 | $16.17 | $16.17 | 9,126 | — | — |
| 2019-04-25 | $15.93 | $15.93 | 22,815 | — | — |
| 2019-04-24 | $15.56 | $15.56 | 14,500 | — | — |
| 2019-04-23 | $14.58 | $14.58 | 12,371 | — | — |
| 2019-04-22 | $15.29 | $15.29 | 14,196 | — | — |
| 2019-04-18 | $14.41 | $14.41 | 15,210 | — | — |
| 2019-04-17 | $14.13 | $14.13 | 6,794 | — | — |
| 2019-04-16 | $14.32 | $14.32 | 10,850 | — | — |
| 2019-04-15 | $13.87 | $13.87 | 11,154 | — | — |
| 2019-04-12 | $13.95 | $13.95 | 10,546 | — | — |
| 2019-04-11 | $14.45 | $14.45 | 17,644 | — | — |
| 2019-04-10 | $13.95 | $13.95 | 7,605 | — | — |
| 2019-04-09 | $13.49 | $13.49 | 14,804 | — | — |
| 2019-04-08 | $13.87 | $13.87 | 15,818 | — | — |
| 2019-04-05 | $14.19 | $14.19 | 11,762 | — | — |
| 2019-04-04 | $13.81 | $13.81 | 22,511 | — | — |
| 2019-04-03 | $13.31 | $13.31 | 20,990 | — | — |
| 2019-04-02 | $13.12 | $13.12 | 25,654 | — | — |
| 2019-04-01 | $12.13 | $12.13 | 24,032 | — | — |
| 2019-03-29 | $12.48 | $12.48 | 63,476 | — | — |
| 2019-03-28 | $11.96 | $11.96 | 31,637 | — | — |
| 2019-03-27 | $11.64 | $11.64 | 54,249 | — | — |
| 2019-03-26 | $11.98 | $11.98 | 40,256 | — | — |
| 2019-03-25 | $13.31 | $13.31 | 22,105 | — | — |
| 2019-03-22 | $13.68 | $13.68 | 9,025 | — | — |
| 2019-03-21 | $13.82 | $13.82 | 12,776 | — | — |
| 2019-03-20 | $14.06 | $14.06 | 25,147 | — | — |
| 2019-03-19 | $13.78 | $13.78 | 21,902 | — | — |
| 2019-03-18 | $14.27 | $14.27 | 18,658 | — | — |
| 2019-03-15 | $14.36 | $14.36 | 96,330 | — | — |
| 2019-03-14 | $14.62 | $14.62 | 44,717 | — | — |
| 2019-03-13 | $15.41 | $15.41 | 16,427 | — | — |
| 2019-03-12 | $15.00 | $15.00 | 26,364 | — | — |
| 2019-03-11 | $13.97 | $13.97 | 25,857 | — | — |
| 2019-03-08 | $13.49 | $13.49 | 25,654 | — | — |
| 2019-03-07 | $13.28 | $13.28 | 65,099 | — | — |
| 2019-03-06 | $14.81 | $14.81 | 22,409 | — | — |
| 2019-03-05 | $15.48 | $15.48 | 11,661 | — | — |
| 2019-03-04 | $15.85 | $15.85 | 25,756 | — | — |
| 2019-03-01 | $15.48 | $15.48 | 22,308 | — | — |
| 2019-02-28 | $15.58 | $15.58 | 23,423 | — | — |
| 2019-02-27 | $15.78 | $15.78 | 23,728 | — | — |
| 2019-02-26 | $15.98 | $15.98 | 15,109 | — | — |
| 2019-02-25 | $15.90 | $15.90 | 26,567 | — | — |
| 2019-02-22 | $16.72 | $16.72 | 5,171 | — | — |
| 2019-02-21 | $16.27 | $16.27 | 20,077 | — | — |
| 2019-02-20 | $16.23 | $16.23 | 17,846 | — | — |
| 2019-02-19 | $16.77 | $16.77 | 33,056 | — | — |
| 2019-02-15 | $16.30 | $16.30 | 33,361 | — | — |
| 2019-02-14 | $16.20 | $16.20 | 16,934 | — | — |
| 2019-02-13 | $16.03 | $16.03 | 10,748 | — | — |
| 2019-02-12 | $16.57 | $16.57 | 31,535 | — | — |
| 2019-02-11 | $17.17 | $17.17 | 27,784 | — | — |
| 2019-02-08 | $16.37 | $16.37 | 25,046 | — | — |
| 2019-02-07 | $15.66 | $15.66 | 25,147 | — | — |
| 2019-02-06 | $15.77 | $15.77 | 30,927 | — | — |
| 2019-02-05 | $15.55 | $15.55 | 47,962 | — | — |
| 2019-02-04 | $15.35 | $15.35 | 21,902 | — | — |
| 2019-02-01 | $15.59 | $15.59 | 28,088 | — | — |
| 2019-01-31 | $15.21 | $15.21 | 54,452 | — | — |
| 2019-01-30 | $16.82 | $16.82 | 29,000 | — | — |
| 2019-01-29 | $17.50 | $17.50 | 26,263 | — | — |
| 2019-01-28 | $17.41 | $17.41 | 36,910 | — | — |
| 2019-01-25 | $17.40 | $17.40 | 35,490 | — | — |
| 2019-01-24 | $17.01 | $17.01 | 35,794 | — | — |
| 2019-01-23 | $16.73 | $16.73 | 139,831 | — | — |
| 2019-01-22 | $18.23 | $18.23 | 140,236 | — | — |
| 2019-01-18 | $16.26 | $16.26 | 129,893 | — | — |
| 2019-01-17 | $14.15 | $14.15 | 117,117 | — | — |
| 2019-01-16 | $12.53 | $12.53 | 42,182 | — | — |
| 2019-01-15 | $12.84 | $12.84 | 59,522 | — | — |
| 2019-01-14 | $12.09 | $12.09 | 29,102 | — | — |
| 2019-01-11 | $11.67 | $11.67 | 167,817 | — | — |
| 2019-01-10 | $11.67 | $11.67 | 243,766 | — | — |
| 2019-01-09 | $8.97 | $8.97 | 30,014 | — | — |
| 2019-01-08 | $8.59 | $8.59 | 12,574 | — | — |
| 2019-01-07 | $8.54 | $8.54 | 13,588 | — | — |
| 2019-01-04 | $8.39 | $8.39 | 4,157 | — | — |
| 2019-01-03 | $8.28 | $8.28 | 15,413 | — | — |
| 2019-01-02 | $8.18 | $8.18 | 9,329 | — | — |