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
- 2018-12-12 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 | $11.74 | $11.74 | 6,681,900 | — | — |
| 2019-12-30 | $11.67 | $11.67 | 5,887,500 | — | — |
| 2019-12-27 | $11.94 | $11.94 | 5,858,500 | — | — |
| 2019-12-26 | $12.06 | $12.06 | 7,462,100 | — | — |
| 2019-12-24 | $11.67 | $11.67 | 3,772,100 | — | — |
| 2019-12-23 | $11.65 | $11.65 | 5,629,500 | — | — |
| 2019-12-20 | $11.67 | $11.67 | 7,008,400 | — | — |
| 2019-12-19 | $11.80 | $11.80 | 3,850,300 | — | — |
| 2019-12-18 | $12.01 | $12.01 | 7,411,400 | — | — |
| 2019-12-17 | $12.10 | $12.10 | 15,324,900 | — | — |
| 2019-12-16 | $11.49 | $11.49 | 7,132,800 | — | — |
| 2019-12-13 | $11.42 | $11.42 | 19,788,800 | — | — |
| 2019-12-12 | $12.00 | $12.00 | 5,266,400 | — | — |
| 2019-12-11 | $12.07 | $12.07 | 4,072,800 | — | — |
| 2019-12-10 | $11.93 | $11.93 | 6,815,000 | — | — |
| 2019-12-09 | $12.19 | $12.19 | 4,458,100 | — | — |
| 2019-12-06 | $12.44 | $12.44 | 3,616,300 | — | — |
| 2019-12-05 | $12.37 | $12.37 | 2,739,700 | — | — |
| 2019-12-04 | $12.31 | $12.31 | 4,763,200 | — | — |
| 2019-12-03 | $12.38 | $12.38 | 3,293,500 | — | — |
| 2019-12-02 | $12.54 | $12.54 | 3,184,100 | — | — |
| 2019-11-29 | $12.43 | $12.43 | 3,321,000 | — | — |
| 2019-11-27 | $12.43 | $12.43 | 4,263,700 | — | — |
| 2019-11-26 | $12.70 | $12.70 | 6,689,800 | — | — |
| 2019-11-25 | $12.98 | $12.98 | 11,945,200 | — | — |
| 2019-11-22 | $12.35 | $12.35 | 5,148,500 | — | — |
| 2019-11-21 | $12.50 | $12.50 | 6,250,400 | — | — |
| 2019-11-20 | $12.14 | $12.14 | 5,362,400 | — | — |
| 2019-11-19 | $12.11 | $12.11 | 6,585,900 | — | — |
| 2019-11-18 | $12.25 | $12.25 | 8,262,500 | — | — |
| 2019-11-15 | $12.69 | $12.69 | 5,055,600 | — | — |
| 2019-11-14 | $12.67 | $12.67 | 5,422,000 | — | — |
| 2019-11-13 | $12.84 | $12.84 | 7,422,700 | — | — |
| 2019-11-12 | $13.21 | $13.21 | 23,909,300 | — | — |
| 2019-11-11 | $14.37 | $14.37 | 10,528,600 | — | — |
| 2019-11-08 | $14.00 | $14.00 | 6,969,200 | — | — |
| 2019-11-07 | $13.60 | $13.60 | 4,883,300 | — | — |
| 2019-11-06 | $13.60 | $13.60 | 5,360,000 | — | — |
| 2019-11-05 | $13.76 | $13.76 | 6,959,100 | — | — |
| 2019-11-04 | $14.36 | $14.36 | 10,396,800 | — | — |
| 2019-11-01 | $14.12 | $14.12 | 2,823,400 | — | — |
| 2019-10-31 | $13.84 | $13.84 | 3,314,700 | — | — |
| 2019-10-30 | $13.90 | $13.90 | 2,361,500 | — | — |
| 2019-10-29 | $14.00 | $14.00 | 2,213,400 | — | — |
| 2019-10-28 | $14.24 | $14.24 | 4,308,400 | — | — |
| 2019-10-25 | $14.03 | $14.03 | 4,530,300 | — | — |
| 2019-10-24 | $13.98 | $13.98 | 3,233,800 | — | — |
| 2019-10-23 | $14.00 | $14.00 | 4,909,400 | — | — |
| 2019-10-22 | $13.89 | $13.89 | 5,016,300 | — | — |
| 2019-10-21 | $14.03 | $14.03 | 6,354,300 | — | — |
| 2019-10-18 | $13.50 | $13.50 | 1,721,800 | — | — |
| 2019-10-17 | $13.54 | $13.54 | 2,717,300 | — | — |
| 2019-10-16 | $13.50 | $13.50 | 2,941,800 | — | — |
| 2019-10-15 | $13.37 | $13.37 | 1,941,800 | — | — |
| 2019-10-14 | $13.31 | $13.31 | 2,347,300 | — | — |
| 2019-10-11 | $13.48 | $13.48 | 8,772,400 | — | — |
| 2019-10-10 | $13.28 | $13.28 | 6,292,800 | — | — |
| 2019-10-09 | $12.87 | $12.87 | 4,944,000 | — | — |
| 2019-10-08 | $12.70 | $12.70 | 3,060,000 | — | — |
| 2019-10-07 | $12.77 | $12.77 | 2,786,900 | — | — |
| 2019-10-04 | $12.93 | $12.93 | 2,375,400 | — | — |
| 2019-10-03 | $12.94 | $12.94 | 3,644,300 | — | — |
| 2019-10-02 | $12.85 | $12.85 | 2,006,100 | — | — |
| 2019-10-01 | $12.83 | $12.83 | 3,236,300 | — | — |
| 2019-09-30 | $12.77 | $12.77 | 3,126,500 | — | — |
| 2019-09-27 | $12.88 | $12.88 | 7,475,300 | — | — |
| 2019-09-26 | $13.03 | $13.03 | 3,271,500 | — | — |
| 2019-09-25 | $13.12 | $13.12 | 3,553,300 | — | — |
| 2019-09-24 | $13.14 | $13.14 | 4,136,000 | — | — |
| 2019-09-23 | $13.40 | $13.40 | 3,148,100 | — | — |
| 2019-09-20 | $13.58 | $13.58 | 10,771,300 | — | — |
| 2019-09-19 | $14.00 | $14.00 | 5,545,200 | — | — |
| 2019-09-18 | $14.00 | $14.00 | 5,754,200 | — | — |
| 2019-09-17 | $14.09 | $14.09 | 8,882,900 | — | — |
| 2019-09-16 | $13.91 | $13.91 | 4,343,700 | — | — |
| 2019-09-13 | $13.74 | $13.74 | 3,358,700 | — | — |
| 2019-09-12 | $13.74 | $13.74 | 4,308,300 | — | — |
| 2019-09-11 | $13.69 | $13.69 | 7,387,900 | — | — |
| 2019-09-10 | $13.21 | $13.21 | 5,076,100 | — | — |
| 2019-09-09 | $12.96 | $12.96 | 3,636,000 | — | — |
| 2019-09-06 | $12.96 | $12.96 | 2,801,300 | — | — |
| 2019-09-05 | $13.04 | $13.04 | 6,514,100 | — | — |
| 2019-09-04 | $12.93 | $12.93 | 3,926,200 | — | — |
| 2019-09-03 | $12.85 | $12.85 | 5,358,000 | — | — |
| 2019-08-30 | $13.30 | $13.30 | 3,551,100 | — | — |
| 2019-08-29 | $13.30 | $13.30 | 4,695,000 | — | — |
| 2019-08-28 | $13.03 | $13.03 | 5,952,500 | — | — |
| 2019-08-27 | $12.57 | $12.57 | 12,079,300 | — | — |
| 2019-08-26 | $13.49 | $13.49 | 2,791,300 | — | — |
| 2019-08-23 | $13.49 | $13.49 | 3,988,100 | — | — |
| 2019-08-22 | $13.67 | $13.67 | 2,995,600 | — | — |
| 2019-08-21 | $13.66 | $13.66 | 3,089,500 | — | — |
| 2019-08-20 | $13.63 | $13.63 | 2,703,400 | — | — |
| 2019-08-19 | $13.97 | $13.97 | 2,342,800 | — | — |
| 2019-08-16 | $13.98 | $13.98 | 3,561,400 | — | — |
| 2019-08-15 | $13.73 | $13.73 | 4,098,500 | — | — |
| 2019-08-14 | $13.76 | $13.76 | 7,931,400 | — | — |
| 2019-08-13 | $14.54 | $14.54 | 11,075,200 | — | — |
| 2019-08-12 | $14.45 | $14.45 | 5,656,700 | — | — |
| 2019-08-09 | $14.45 | $14.45 | 3,135,700 | — | — |
| 2019-08-08 | $14.70 | $14.70 | 3,458,700 | — | — |
| 2019-08-07 | $14.26 | $14.26 | 3,946,800 | — | — |
| 2019-08-06 | $13.87 | $13.87 | 3,554,100 | — | — |
| 2019-08-05 | $13.77 | $13.77 | 5,642,300 | — | — |
| 2019-08-02 | $14.12 | $14.12 | 3,051,800 | — | — |
| 2019-08-01 | $13.97 | $13.97 | 5,388,700 | — | — |
| 2019-07-31 | $14.27 | $14.27 | 3,197,800 | — | — |
| 2019-07-30 | $14.46 | $14.46 | 2,474,200 | — | — |
| 2019-07-29 | $14.47 | $14.47 | 4,710,900 | — | — |
| 2019-07-26 | $14.52 | $14.52 | 2,135,700 | — | — |
| 2019-07-25 | $14.57 | $14.57 | 4,081,600 | — | — |
| 2019-07-24 | $14.57 | $14.57 | 4,479,700 | — | — |
| 2019-07-23 | $14.51 | $14.51 | 3,836,700 | — | — |
| 2019-07-22 | $14.05 | $14.05 | 5,319,200 | — | — |
| 2019-07-19 | $14.36 | $14.36 | 5,340,800 | — | — |
| 2019-07-18 | $14.50 | $14.50 | 5,499,400 | — | — |
| 2019-07-17 | $14.96 | $14.96 | 5,257,600 | — | — |
| 2019-07-16 | $15.97 | $15.97 | 3,307,900 | — | — |
| 2019-07-15 | $15.99 | $15.99 | 4,267,500 | — | — |
| 2019-07-12 | $15.71 | $15.71 | 3,477,300 | — | — |
| 2019-07-11 | $15.88 | $15.88 | 9,825,500 | — | — |
| 2019-07-10 | $15.70 | $15.70 | 6,061,600 | — | — |
| 2019-07-09 | $15.50 | $15.50 | 5,358,800 | — | — |
| 2019-07-08 | $15.18 | $15.18 | 3,877,200 | — | — |
| 2019-07-05 | $15.46 | $15.46 | 3,725,800 | — | — |
| 2019-07-03 | $15.04 | $15.04 | 2,861,000 | — | — |
| 2019-07-02 | $15.15 | $15.15 | 5,618,000 | — | — |
| 2019-07-01 | $15.50 | $15.50 | 4,126,700 | — | — |
| 2019-06-28 | $14.99 | $14.99 | 6,754,200 | — | — |
| 2019-06-27 | $14.97 | $14.97 | 5,710,500 | — | — |
| 2019-06-26 | $14.74 | $14.74 | 5,537,500 | — | — |
| 2019-06-25 | $14.51 | $14.51 | 7,609,700 | — | — |
| 2019-06-24 | $15.13 | $15.13 | 7,308,800 | — | — |
| 2019-06-21 | $15.00 | $15.00 | 4,902,400 | — | — |
| 2019-06-20 | $15.05 | $15.05 | 6,279,100 | — | — |
| 2019-06-19 | $15.04 | $15.04 | 5,350,500 | — | — |
| 2019-06-18 | $15.15 | $15.15 | 11,512,700 | — | — |
| 2019-06-17 | $14.33 | $14.33 | 8,199,000 | — | — |
| 2019-06-14 | $13.90 | $13.90 | 12,331,600 | — | — |
| 2019-06-13 | $14.25 | $14.25 | 10,602,600 | — | — |
| 2019-06-12 | $14.08 | $14.08 | 15,095,900 | — | — |
| 2019-06-11 | $14.18 | $14.18 | 13,382,300 | — | — |
| 2019-06-10 | $14.30 | $14.30 | 23,605,900 | — | — |
| 2019-06-07 | $13.61 | $13.61 | 8,175,100 | — | — |
| 2019-06-06 | $13.20 | $13.20 | 5,330,100 | — | — |
| 2019-06-05 | $12.95 | $12.95 | 8,781,300 | — | — |
| 2019-06-04 | $13.17 | $13.17 | 5,826,000 | — | — |
| 2019-06-03 | $12.89 | $12.89 | 7,385,000 | — | — |
| 2019-05-31 | $13.24 | $13.24 | 6,081,600 | — | — |
| 2019-05-30 | $13.50 | $13.50 | 4,230,700 | — | — |
| 2019-05-29 | $13.66 | $13.66 | 5,270,200 | — | — |
| 2019-05-28 | $14.03 | $14.03 | 4,206,300 | — | — |
| 2019-05-24 | $13.62 | $13.62 | 4,534,400 | — | — |
| 2019-05-23 | $13.58 | $13.58 | 6,595,500 | — | — |
| 2019-05-22 | $14.06 | $14.06 | 3,689,200 | — | — |
| 2019-05-21 | $14.10 | $14.10 | 4,772,900 | — | — |
| 2019-05-20 | $13.66 | $13.66 | 5,086,700 | — | — |
| 2019-05-17 | $13.86 | $13.86 | 5,675,100 | — | — |
| 2019-05-16 | $14.24 | $14.24 | 5,798,800 | — | — |
| 2019-05-15 | $14.47 | $14.47 | 10,099,400 | — | — |
| 2019-05-14 | $15.01 | $15.01 | 29,107,500 | — | — |
| 2019-05-13 | $16.00 | $16.00 | 7,045,200 | — | — |
| 2019-05-10 | $16.59 | $16.59 | 3,782,600 | — | — |
| 2019-05-09 | $16.61 | $16.61 | 5,164,000 | — | — |
| 2019-05-08 | $16.45 | $16.45 | 5,697,400 | — | — |
| 2019-05-07 | $16.37 | $16.37 | 4,629,200 | — | — |
| 2019-05-06 | $16.85 | $16.85 | 3,698,800 | — | — |
| 2019-05-03 | $17.37 | $17.37 | 4,209,600 | — | — |
| 2019-05-02 | $17.00 | $17.00 | 2,023,100 | — | — |
| 2019-05-01 | $17.30 | $17.30 | 1,968,200 | — | — |
| 2019-04-30 | $17.20 | $17.20 | 3,332,900 | — | — |
| 2019-04-29 | $17.80 | $17.80 | 2,208,200 | — | — |
| 2019-04-26 | $17.41 | $17.41 | 3,052,500 | — | — |
| 2019-04-25 | $17.20 | $17.20 | 3,948,200 | — | — |
| 2019-04-24 | $17.66 | $17.66 | 3,028,900 | — | — |
| 2019-04-23 | $17.42 | $17.42 | 4,531,100 | — | — |
| 2019-04-22 | $17.98 | $17.98 | 1,612,100 | — | — |
| 2019-04-18 | $18.22 | $18.22 | 3,464,500 | — | — |
| 2019-04-17 | $18.57 | $18.57 | 3,776,800 | — | — |
| 2019-04-16 | $17.94 | $17.94 | 2,137,100 | — | — |
| 2019-04-15 | $17.55 | $17.55 | 2,559,900 | — | — |
| 2019-04-12 | $18.29 | $18.29 | 2,580,200 | — | — |
| 2019-04-11 | $17.92 | $17.92 | 2,122,600 | — | — |
| 2019-04-10 | $17.97 | $17.97 | 3,392,700 | — | — |
| 2019-04-09 | $17.64 | $17.64 | 4,518,300 | — | — |
| 2019-04-08 | $18.33 | $18.33 | 1,580,300 | — | — |
| 2019-04-05 | $18.23 | $18.23 | 2,123,000 | — | — |
| 2019-04-04 | $18.28 | $18.28 | 3,515,600 | — | — |
| 2019-04-03 | $19.04 | $19.04 | 8,703,500 | — | — |
| 2019-04-02 | $18.86 | $18.86 | 3,128,300 | — | — |
| 2019-04-01 | $18.81 | $18.81 | 6,123,000 | — | — |
| 2019-03-29 | $18.10 | $18.10 | 5,183,300 | — | — |
| 2019-03-28 | $17.21 | $17.21 | 1,915,700 | — | — |
| 2019-03-27 | $17.07 | $17.07 | 2,641,900 | — | — |
| 2019-03-26 | $17.00 | $17.00 | 2,927,000 | — | — |
| 2019-03-25 | $17.12 | $17.12 | 4,173,200 | — | — |
| 2019-03-22 | $16.98 | $16.98 | 5,613,200 | — | — |
| 2019-03-21 | $17.45 | $17.45 | 7,143,400 | — | — |
| 2019-03-20 | $16.66 | $16.66 | 24,778,800 | — | — |
| 2019-03-19 | $18.57 | $18.57 | 13,946,800 | — | — |
| 2019-03-18 | $19.11 | $19.11 | 7,919,600 | — | — |
| 2019-03-15 | $18.27 | $18.27 | 4,403,600 | — | — |
| 2019-03-14 | $17.68 | $17.68 | 2,958,300 | — | — |
| 2019-03-13 | $17.89 | $17.89 | 2,992,600 | — | — |
| 2019-03-12 | $18.30 | $18.30 | 2,792,200 | — | — |
| 2019-03-11 | $17.90 | $17.90 | 5,265,000 | — | — |
| 2019-03-08 | $17.12 | $17.12 | 7,861,100 | — | — |
| 2019-03-07 | $18.01 | $18.01 | 6,416,800 | — | — |
| 2019-03-06 | $18.48 | $18.48 | 4,538,200 | — | — |
| 2019-03-05 | $18.43 | $18.43 | 4,634,500 | — | — |
| 2019-03-04 | $18.17 | $18.17 | 3,793,300 | — | — |
| 2019-03-01 | $18.20 | $18.20 | 4,722,000 | — | — |
| 2019-02-28 | $18.02 | $18.02 | 15,327,300 | — | — |
| 2019-02-27 | $18.49 | $18.49 | 6,622,300 | — | — |
| 2019-02-26 | $17.90 | $17.90 | 7,801,800 | — | — |
| 2019-02-25 | $18.75 | $18.75 | 8,965,100 | — | — |
| 2019-02-22 | $17.81 | $17.81 | 6,840,600 | — | — |
| 2019-02-21 | $16.90 | $16.90 | 3,090,500 | — | — |
| 2019-02-20 | $17.18 | $17.18 | 6,704,800 | — | — |
| 2019-02-19 | $17.06 | $17.06 | 6,934,000 | — | — |
| 2019-02-15 | $16.17 | $16.17 | 6,854,800 | — | — |
| 2019-02-14 | $16.99 | $16.99 | 10,953,600 | — | — |
| 2019-02-13 | $15.87 | $15.87 | 4,140,400 | — | — |
| 2019-02-12 | $16.01 | $16.01 | 8,984,900 | — | — |
| 2019-02-11 | $15.03 | $15.03 | 3,558,000 | — | — |
| 2019-02-08 | $14.70 | $14.70 | 2,297,500 | — | — |
| 2019-02-07 | $14.96 | $14.96 | 5,515,900 | — | — |
| 2019-02-06 | $14.95 | $14.95 | 3,931,700 | — | — |
| 2019-02-05 | $15.03 | $15.03 | 3,861,900 | — | — |
| 2019-02-04 | $14.85 | $14.85 | 4,499,400 | — | — |
| 2019-02-01 | $13.94 | $13.94 | 9,319,300 | — | — |
| 2019-01-31 | $14.95 | $14.95 | 3,726,300 | — | — |
| 2019-01-30 | $15.03 | $15.03 | 5,895,500 | — | — |
| 2019-01-29 | $15.37 | $15.37 | 3,815,400 | — | — |
| 2019-01-28 | $15.08 | $15.08 | 5,211,900 | — | — |
| 2019-01-25 | $15.27 | $15.27 | 5,795,900 | — | — |
| 2019-01-24 | $15.91 | $15.91 | 12,565,400 | — | — |
| 2019-01-23 | $14.95 | $14.95 | 6,408,800 | — | — |
| 2019-01-22 | $14.80 | $14.80 | 16,598,000 | — | — |
| 2019-01-18 | $14.35 | $14.35 | 8,836,600 | — | — |
| 2019-01-17 | $12.97 | $12.97 | 2,738,900 | — | — |
| 2019-01-16 | $13.00 | $13.00 | 3,349,200 | — | — |
| 2019-01-15 | $12.42 | $12.42 | 3,614,100 | — | — |
| 2019-01-14 | $12.20 | $12.20 | 4,374,000 | — | — |
| 2019-01-11 | $12.89 | $12.89 | 2,111,200 | — | — |
| 2019-01-10 | $13.03 | $13.03 | 3,992,000 | — | — |
| 2019-01-09 | $13.02 | $13.02 | 7,339,100 | — | — |
| 2019-01-08 | $13.00 | $13.00 | 5,992,200 | — | — |
| 2019-01-07 | $12.81 | $12.81 | 5,369,900 | — | — |
| 2019-01-04 | $13.20 | $13.20 | 6,812,100 | — | — |
| 2019-01-03 | $12.44 | $12.44 | 5,512,100 | — | — |
| 2019-01-02 | $13.00 | $13.00 | 4,944,900 | — | — |