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
- 2015-08-05 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 | $13.81 | $13.81 | 1,169,300 | — | — |
| 2019-12-30 | $13.74 | $13.74 | 1,541,300 | — | — |
| 2019-12-27 | $14.16 | $14.16 | 841,100 | — | — |
| 2019-12-26 | $14.55 | $14.55 | 639,200 | — | — |
| 2019-12-24 | $14.59 | $14.59 | 585,000 | — | — |
| 2019-12-23 | $14.40 | $14.40 | 1,327,600 | — | — |
| 2019-12-20 | $14.37 | $14.37 | 2,274,000 | — | — |
| 2019-12-19 | $14.79 | $14.79 | 1,869,700 | — | — |
| 2019-12-18 | $14.67 | $14.67 | 1,789,100 | — | — |
| 2019-12-17 | $14.29 | $14.29 | 2,163,800 | — | — |
| 2019-12-16 | $14.26 | $14.26 | 2,687,500 | — | — |
| 2019-12-13 | $13.94 | $13.94 | 2,092,500 | — | — |
| 2019-12-12 | $14.17 | $14.17 | 2,404,900 | — | — |
| 2019-12-11 | $13.19 | $13.19 | 1,149,800 | — | — |
| 2019-12-10 | $13.26 | $13.26 | 1,603,700 | — | — |
| 2019-12-09 | $13.31 | $13.31 | 1,394,200 | — | — |
| 2019-12-06 | $13.62 | $13.62 | 1,552,800 | — | — |
| 2019-12-05 | $13.21 | $13.21 | 1,195,000 | — | — |
| 2019-12-04 | $13.35 | $13.35 | 1,088,400 | — | — |
| 2019-12-03 | $13.51 | $13.51 | 1,269,400 | — | — |
| 2019-12-02 | $13.55 | $13.55 | 937,700 | — | — |
| 2019-11-29 | $13.88 | $13.88 | 717,300 | — | — |
| 2019-11-27 | $13.99 | $13.99 | 1,280,400 | — | — |
| 2019-11-26 | $13.79 | $13.79 | 1,024,600 | — | — |
| 2019-11-25 | $13.75 | $13.75 | 1,103,500 | — | — |
| 2019-11-22 | $13.49 | $13.49 | 1,097,600 | — | — |
| 2019-11-21 | $13.42 | $13.42 | 1,445,100 | — | — |
| 2019-11-20 | $13.54 | $13.54 | 2,815,000 | — | — |
| 2019-11-19 | $14.09 | $14.09 | 1,645,400 | — | — |
| 2019-11-18 | $14.44 | $14.44 | 1,761,200 | — | — |
| 2019-11-15 | $14.71 | $14.71 | 2,724,900 | — | — |
| 2019-11-14 | $14.40 | $14.40 | 3,313,400 | — | — |
| 2019-11-13 | $13.77 | $13.77 | 6,213,200 | — | — |
| 2019-11-12 | $14.49 | $14.49 | 2,606,600 | — | — |
| 2019-11-11 | $14.43 | $14.43 | 2,087,200 | — | — |
| 2019-11-08 | $14.74 | $14.74 | 1,836,200 | — | — |
| 2019-11-07 | $14.77 | $14.77 | 2,359,000 | — | — |
| 2019-11-06 | $14.85 | $14.85 | 1,169,100 | — | — |
| 2019-11-05 | $14.95 | $14.95 | 1,650,300 | — | — |
| 2019-11-04 | $14.92 | $14.92 | 1,749,400 | — | — |
| 2019-11-01 | $15.59 | $15.59 | 950,700 | — | — |
| 2019-10-31 | $15.54 | $15.54 | 1,095,100 | — | — |
| 2019-10-30 | $15.86 | $15.86 | 959,500 | — | — |
| 2019-10-29 | $15.97 | $15.97 | 1,229,700 | — | — |
| 2019-10-28 | $15.86 | $15.86 | 1,335,600 | — | — |
| 2019-10-25 | $15.24 | $15.24 | 1,256,600 | — | — |
| 2019-10-24 | $15.67 | $15.67 | 1,191,500 | — | — |
| 2019-10-23 | $15.93 | $15.93 | 2,001,400 | — | — |
| 2019-10-22 | $15.26 | $15.26 | 2,258,900 | — | — |
| 2019-10-21 | $17.05 | $17.05 | 1,204,000 | — | — |
| 2019-10-18 | $17.00 | $17.00 | 1,602,300 | — | — |
| 2019-10-17 | $16.77 | $16.77 | 812,600 | — | — |
| 2019-10-16 | $16.93 | $16.93 | 1,124,900 | — | — |
| 2019-10-15 | $17.22 | $17.22 | 876,700 | — | — |
| 2019-10-14 | $17.21 | $17.21 | 808,300 | — | — |
| 2019-10-11 | $17.51 | $17.51 | 1,635,700 | — | — |
| 2019-10-10 | $16.94 | $16.94 | 1,060,300 | — | — |
| 2019-10-09 | $16.68 | $16.68 | 1,039,500 | — | — |
| 2019-10-08 | $16.55 | $16.55 | 1,997,600 | — | — |
| 2019-10-07 | $16.52 | $16.52 | 2,281,200 | — | — |
| 2019-10-04 | $16.22 | $16.22 | 1,083,300 | — | — |
| 2019-10-03 | $15.77 | $15.77 | 1,121,200 | — | — |
| 2019-10-02 | $15.50 | $15.50 | 1,670,800 | — | — |
| 2019-10-01 | $16.26 | $16.26 | 1,333,900 | — | — |
| 2019-09-30 | $16.71 | $16.71 | 1,681,800 | — | — |
| 2019-09-27 | $16.14 | $16.14 | 2,164,600 | — | — |
| 2019-09-26 | $16.64 | $16.64 | 4,395,800 | — | — |
| 2019-09-25 | $16.93 | $16.93 | 1,775,500 | — | — |
| 2019-09-24 | $16.68 | $16.68 | 3,110,800 | — | — |
| 2019-09-23 | $17.54 | $17.54 | 1,488,000 | — | — |
| 2019-09-20 | $17.30 | $17.30 | 2,310,800 | — | — |
| 2019-09-19 | $17.46 | $17.46 | 1,287,800 | — | — |
| 2019-09-18 | $17.37 | $17.37 | 1,749,300 | — | — |
| 2019-09-17 | $17.48 | $17.48 | 2,262,400 | — | — |
| 2019-09-16 | $16.46 | $16.46 | 2,313,100 | — | — |
| 2019-09-13 | $15.96 | $15.96 | 1,305,100 | — | — |
| 2019-09-12 | $15.83 | $15.83 | 1,165,500 | — | — |
| 2019-09-11 | $15.64 | $15.64 | 1,536,200 | — | — |
| 2019-09-10 | $14.93 | $14.93 | 1,567,200 | — | — |
| 2019-09-09 | $14.95 | $14.95 | 1,777,900 | — | — |
| 2019-09-06 | $15.03 | $15.03 | 813,200 | — | — |
| 2019-09-05 | $15.30 | $15.30 | 1,253,300 | — | — |
| 2019-09-04 | $15.33 | $15.33 | 1,141,800 | — | — |
| 2019-09-03 | $14.79 | $14.79 | 1,546,100 | — | — |
| 2019-08-30 | $15.33 | $15.33 | 1,780,600 | — | — |
| 2019-08-29 | $15.17 | $15.17 | 1,035,800 | — | — |
| 2019-08-28 | $14.82 | $14.82 | 1,411,500 | — | — |
| 2019-08-27 | $14.84 | $14.84 | 1,155,600 | — | — |
| 2019-08-26 | $15.18 | $15.18 | 1,445,100 | — | — |
| 2019-08-23 | $14.66 | $14.66 | 1,458,800 | — | — |
| 2019-08-22 | $15.47 | $15.47 | 1,243,800 | — | — |
| 2019-08-21 | $15.65 | $15.65 | 1,615,700 | — | — |
| 2019-08-20 | $15.89 | $15.89 | 1,732,500 | — | — |
| 2019-08-19 | $15.77 | $15.77 | 1,666,100 | — | — |
| 2019-08-16 | $15.39 | $15.39 | 2,037,900 | — | — |
| 2019-08-15 | $14.69 | $14.69 | 1,789,900 | — | — |
| 2019-08-14 | $15.13 | $15.13 | 3,767,800 | — | — |
| 2019-08-13 | $16.14 | $16.14 | 2,105,300 | — | — |
| 2019-08-12 | $16.01 | $16.01 | 2,299,900 | — | — |
| 2019-08-09 | $16.36 | $16.36 | 4,476,600 | — | — |
| 2019-08-08 | $18.74 | $18.74 | 5,078,300 | — | — |
| 2019-08-07 | $19.98 | $19.98 | 4,189,300 | — | — |
| 2019-08-06 | $18.72 | $18.72 | 1,340,500 | — | — |
| 2019-08-05 | $18.38 | $18.38 | 1,833,900 | — | — |
| 2019-08-02 | $19.49 | $19.49 | 1,851,300 | — | — |
| 2019-08-01 | $19.63 | $19.63 | 4,144,300 | — | — |
| 2019-07-31 | $19.05 | $19.05 | 1,980,100 | — | — |
| 2019-07-30 | $19.12 | $19.12 | 1,199,300 | — | — |
| 2019-07-29 | $18.64 | $18.64 | 2,123,200 | — | — |
| 2019-07-26 | $18.77 | $18.77 | 963,600 | — | — |
| 2019-07-25 | $18.74 | $18.74 | 1,284,500 | — | — |
| 2019-07-24 | $18.70 | $18.70 | 1,458,400 | — | — |
| 2019-07-23 | $18.79 | $18.79 | 3,918,000 | — | — |
| 2019-07-22 | $19.89 | $19.89 | 1,063,200 | — | — |
| 2019-07-19 | $19.77 | $19.77 | 1,668,300 | — | — |
| 2019-07-18 | $19.98 | $19.98 | 1,745,000 | — | — |
| 2019-07-17 | $20.39 | $20.39 | 2,569,400 | — | — |
| 2019-07-16 | $20.22 | $20.22 | 1,185,400 | — | — |
| 2019-07-15 | $19.72 | $19.72 | 955,000 | — | — |
| 2019-07-12 | $19.91 | $19.91 | 764,700 | — | — |
| 2019-07-11 | $19.64 | $19.64 | 852,700 | — | — |
| 2019-07-10 | $19.89 | $19.89 | 1,439,800 | — | — |
| 2019-07-09 | $19.87 | $19.87 | 1,503,900 | — | — |
| 2019-07-08 | $19.82 | $19.82 | 1,106,300 | — | — |
| 2019-07-05 | $20.21 | $20.21 | 1,508,500 | — | — |
| 2019-07-03 | $20.22 | $20.22 | 1,201,000 | — | — |
| 2019-07-02 | $20.33 | $20.33 | 3,577,300 | — | — |
| 2019-07-01 | $19.83 | $19.83 | 5,203,800 | — | — |
| 2019-06-28 | $18.76 | $18.76 | 6,461,400 | — | — |
| 2019-06-27 | $18.60 | $18.60 | 1,612,300 | — | — |
| 2019-06-26 | $18.38 | $18.38 | 1,008,000 | — | — |
| 2019-06-25 | $18.30 | $18.30 | 1,762,100 | — | — |
| 2019-06-24 | $18.68 | $18.68 | 2,136,700 | — | — |
| 2019-06-21 | $18.52 | $18.52 | 2,034,900 | — | — |
| 2019-06-20 | $18.75 | $18.75 | 2,982,000 | — | — |
| 2019-06-19 | $18.26 | $18.26 | 2,617,600 | — | — |
| 2019-06-18 | $18.27 | $18.27 | 4,233,400 | — | — |
| 2019-06-17 | $17.09 | $17.09 | 1,252,600 | — | — |
| 2019-06-14 | $16.46 | $16.46 | 684,600 | — | — |
| 2019-06-13 | $16.90 | $16.90 | 809,400 | — | — |
| 2019-06-12 | $16.30 | $16.30 | 572,900 | — | — |
| 2019-06-11 | $16.51 | $16.51 | 950,000 | — | — |
| 2019-06-10 | $16.60 | $16.60 | 1,399,300 | — | — |
| 2019-06-07 | $16.34 | $16.34 | 923,400 | — | — |
| 2019-06-06 | $16.19 | $16.19 | 506,400 | — | — |
| 2019-06-05 | $16.18 | $16.18 | 707,700 | — | — |
| 2019-06-04 | $16.00 | $16.00 | 1,014,000 | — | — |
| 2019-06-03 | $15.89 | $15.89 | 793,500 | — | — |
| 2019-05-31 | $15.66 | $15.66 | 858,600 | — | — |
| 2019-05-30 | $15.95 | $15.95 | 842,800 | — | — |
| 2019-05-29 | $15.58 | $15.58 | 673,300 | — | — |
| 2019-05-28 | $15.49 | $15.49 | 955,400 | — | — |
| 2019-05-24 | $15.64 | $15.64 | 505,000 | — | — |
| 2019-05-23 | $15.45 | $15.45 | 1,573,600 | — | — |
| 2019-05-22 | $16.70 | $16.70 | 733,800 | — | — |
| 2019-05-21 | $16.62 | $16.62 | 1,468,200 | — | — |
| 2019-05-20 | $15.71 | $15.71 | 699,700 | — | — |
| 2019-05-17 | $15.80 | $15.80 | 1,115,300 | — | — |
| 2019-05-16 | $16.07 | $16.07 | 1,727,900 | — | — |
| 2019-05-15 | $14.78 | $14.78 | 617,700 | — | — |
| 2019-05-14 | $14.77 | $14.77 | 1,015,200 | — | — |
| 2019-05-13 | $14.30 | $14.30 | 1,256,900 | — | — |
| 2019-05-10 | $15.07 | $15.07 | 1,422,500 | — | — |
| 2019-05-09 | $15.53 | $15.53 | 2,534,700 | — | — |
| 2019-05-08 | $16.60 | $16.60 | 1,640,600 | — | — |
| 2019-05-07 | $16.75 | $16.75 | 1,252,400 | — | — |
| 2019-05-06 | $16.46 | $16.46 | 1,037,000 | — | — |
| 2019-05-03 | $16.00 | $16.00 | 1,167,800 | — | — |
| 2019-05-02 | $15.44 | $15.44 | 893,100 | — | — |
| 2019-05-01 | $15.34 | $15.34 | 1,167,100 | — | — |
| 2019-04-30 | $15.21 | $15.21 | 2,583,700 | — | — |
| 2019-04-29 | $17.13 | $17.13 | 810,700 | — | — |
| 2019-04-26 | $17.10 | $17.10 | 725,300 | — | — |
| 2019-04-25 | $16.93 | $16.93 | 1,234,200 | — | — |
| 2019-04-24 | $16.91 | $16.91 | 920,200 | — | — |
| 2019-04-23 | $16.69 | $16.69 | 1,027,600 | — | — |
| 2019-04-22 | $16.27 | $16.27 | 533,900 | — | — |
| 2019-04-18 | $16.27 | $16.27 | 866,800 | — | — |
| 2019-04-17 | $16.51 | $16.51 | 961,200 | — | — |
| 2019-04-16 | $16.08 | $16.08 | 766,300 | — | — |
| 2019-04-15 | $15.62 | $15.62 | 619,000 | — | — |
| 2019-04-12 | $15.68 | $15.68 | 716,100 | — | — |
| 2019-04-11 | $15.86 | $15.86 | 1,169,500 | — | — |
| 2019-04-10 | $15.84 | $15.84 | 1,294,500 | — | — |
| 2019-04-09 | $14.96 | $14.96 | 712,400 | — | — |
| 2019-04-08 | $15.39 | $15.39 | 613,200 | — | — |
| 2019-04-05 | $15.24 | $15.24 | 1,162,700 | — | — |
| 2019-04-04 | $14.82 | $14.82 | 781,600 | — | — |
| 2019-04-03 | $14.87 | $14.87 | 1,040,000 | — | — |
| 2019-04-02 | $14.22 | $14.22 | 557,100 | — | — |
| 2019-04-01 | $14.18 | $14.18 | 691,700 | — | — |
| 2019-03-29 | $14.06 | $14.06 | 1,020,500 | — | — |
| 2019-03-28 | $14.27 | $14.27 | 785,100 | — | — |
| 2019-03-27 | $14.23 | $14.23 | 934,800 | — | — |
| 2019-03-26 | $14.23 | $14.23 | 668,200 | — | — |
| 2019-03-25 | $14.08 | $14.08 | 680,800 | — | — |
| 2019-03-22 | $14.25 | $14.25 | 1,248,900 | — | — |
| 2019-03-21 | $15.10 | $15.10 | 976,400 | — | — |
| 2019-03-20 | $14.85 | $14.85 | 1,097,300 | — | — |
| 2019-03-19 | $14.68 | $14.68 | 712,600 | — | — |
| 2019-03-18 | $14.83 | $14.83 | 960,800 | — | — |
| 2019-03-15 | $14.77 | $14.77 | 1,284,200 | — | — |
| 2019-03-14 | $14.57 | $14.57 | 806,600 | — | — |
| 2019-03-13 | $14.73 | $14.73 | 1,064,400 | — | — |
| 2019-03-12 | $14.73 | $14.73 | 848,600 | — | — |
| 2019-03-11 | $14.86 | $14.86 | 1,184,600 | — | — |
| 2019-03-08 | $14.73 | $14.73 | 1,099,200 | — | — |
| 2019-03-07 | $14.83 | $14.83 | 1,220,500 | — | — |
| 2019-03-06 | $15.21 | $15.21 | 1,652,200 | — | — |
| 2019-03-05 | $15.57 | $15.57 | 2,239,300 | — | — |
| 2019-03-04 | $16.30 | $16.30 | 3,179,400 | — | — |
| 2019-03-01 | $15.96 | $15.96 | 2,714,400 | — | — |
| 2019-02-28 | $15.51 | $15.51 | 2,262,900 | — | — |
| 2019-02-27 | $15.59 | $15.59 | 1,174,300 | — | — |
| 2019-02-26 | $15.64 | $15.64 | 1,360,500 | — | — |
| 2019-02-25 | $15.71 | $15.71 | 1,147,600 | — | — |
| 2019-02-22 | $15.82 | $15.82 | 1,140,000 | — | — |
| 2019-02-21 | $15.50 | $15.50 | 886,300 | — | — |
| 2019-02-20 | $15.46 | $15.46 | 1,497,100 | — | — |
| 2019-02-19 | $15.47 | $15.47 | 1,483,000 | — | — |
| 2019-02-15 | $15.26 | $15.26 | 777,300 | — | — |
| 2019-02-14 | $15.10 | $15.10 | 1,641,800 | — | — |
| 2019-02-13 | $15.15 | $15.15 | 1,049,800 | — | — |
| 2019-02-12 | $14.93 | $14.93 | 783,500 | — | — |
| 2019-02-11 | $14.90 | $14.90 | 1,753,600 | — | — |
| 2019-02-08 | $14.68 | $14.68 | 974,200 | — | — |
| 2019-02-07 | $14.60 | $14.60 | 1,252,200 | — | — |
| 2019-02-06 | $14.33 | $14.33 | 1,170,600 | — | — |
| 2019-02-05 | $13.92 | $13.92 | 1,433,300 | — | — |
| 2019-02-04 | $13.66 | $13.66 | 776,000 | — | — |
| 2019-02-01 | $13.32 | $13.32 | 1,168,400 | — | — |
| 2019-01-31 | $13.30 | $13.30 | 1,852,200 | — | — |
| 2019-01-30 | $12.40 | $12.40 | 585,300 | — | — |
| 2019-01-29 | $12.23 | $12.23 | 734,100 | — | — |
| 2019-01-28 | $12.24 | $12.24 | 1,086,600 | — | — |
| 2019-01-25 | $12.19 | $12.19 | 780,300 | — | — |
| 2019-01-24 | $12.01 | $12.01 | 602,300 | — | — |
| 2019-01-23 | $11.92 | $11.92 | 643,100 | — | — |
| 2019-01-22 | $11.78 | $11.78 | 835,700 | — | — |
| 2019-01-18 | $12.16 | $12.16 | 782,500 | — | — |
| 2019-01-17 | $12.07 | $12.07 | 895,900 | — | — |
| 2019-01-16 | $11.69 | $11.69 | 1,026,000 | — | — |
| 2019-01-15 | $11.74 | $11.74 | 656,400 | — | — |
| 2019-01-14 | $11.73 | $11.73 | 948,700 | — | — |
| 2019-01-11 | $11.65 | $11.65 | 1,135,400 | — | — |
| 2019-01-10 | $11.51 | $11.51 | 854,200 | — | — |
| 2019-01-09 | $11.47 | $11.47 | 1,832,700 | — | — |
| 2019-01-08 | $10.71 | $10.71 | 1,441,400 | — | — |
| 2019-01-07 | $10.56 | $10.56 | 1,209,500 | — | — |
| 2019-01-04 | $10.38 | $10.38 | 1,531,700 | — | — |
| 2019-01-03 | $9.78 | $9.78 | 2,469,000 | — | — |
| 2019-01-02 | $10.98 | $10.98 | 1,017,900 | — | — |