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
- 2007-12-13 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 | $23.97 | $62.28 | 398,500 | — | — |
| 2019-12-30 | $23.52 | $61.11 | 613,600 | — | — |
| 2019-12-27 | $23.06 | $59.92 | 513,600 | — | — |
| 2019-12-26 | $23.70 | $61.58 | 621,400 | — | — |
| 2019-12-24 | $23.48 | $61.01 | 331,900 | — | — |
| 2019-12-23 | $23.57 | $61.24 | 726,600 | — | — |
| 2019-12-20 | $22.97 | $59.68 | 852,800 | — | — |
| 2019-12-19 | $24.21 | $62.90 | 710,700 | — | — |
| 2019-12-18 | $22.62 | $58.77 | 715,600 | — | — |
| 2019-12-17 | $21.69 | $56.36 | 673,400 | — | — |
| 2019-12-16 | $22.22 | $57.73 | 464,400 | — | — |
| 2019-12-13 | $21.86 | $56.80 | 741,800 | — | — |
| 2019-12-12 | $21.13 | $54.90 | 716,100 | — | — |
| 2019-12-11 | $20.62 | $53.58 | 591,300 | — | — |
| 2019-12-10 | $20.90 | $54.30 | 483,100 | — | — |
| 2019-12-09 | $20.61 | $53.55 | 939,200 | — | — |
| 2019-12-06 | $20.24 | $52.59 | 559,200 | — | — |
| 2019-12-05 | $19.41 | $50.43 | 567,600 | — | — |
| 2019-12-04 | $18.94 | $49.21 | 594,800 | — | — |
| 2019-12-03 | $19.42 | $50.46 | 525,200 | — | — |
| 2019-12-02 | $18.55 | $48.20 | 911,200 | — | — |
| 2019-11-29 | $18.90 | $49.11 | 401,000 | — | — |
| 2019-11-27 | $19.50 | $50.67 | 457,500 | — | — |
| 2019-11-26 | $18.74 | $48.69 | 868,200 | — | — |
| 2019-11-25 | $19.68 | $51.13 | 765,900 | — | — |
| 2019-11-22 | $19.92 | $51.76 | 475,288 | — | — |
| 2019-11-21 | $19.92 | $51.76 | 318,625 | — | — |
| 2019-11-20 | $19.92 | $51.76 | 494,813 | — | — |
| 2019-11-19 | $19.12 | $49.68 | 365,425 | — | — |
| 2019-11-18 | $18.72 | $48.64 | 904,825 | — | — |
| 2019-11-15 | $19.12 | $49.68 | 949,663 | — | — |
| 2019-11-14 | $17.92 | $46.56 | 856,225 | — | — |
| 2019-11-13 | $16.16 | $41.99 | 313,675 | — | — |
| 2019-11-12 | $16.56 | $43.03 | 357,313 | — | — |
| 2019-11-11 | $15.36 | $39.91 | 198,888 | — | — |
| 2019-11-08 | $15.12 | $39.29 | 310,850 | — | — |
| 2019-11-07 | $15.36 | $39.91 | 396,338 | — | — |
| 2019-11-06 | $15.60 | $40.53 | 550,675 | — | — |
| 2019-11-05 | $16.72 | $43.44 | 492,838 | — | — |
| 2019-11-04 | $17.28 | $44.90 | 250,463 | — | — |
| 2019-11-01 | $17.12 | $44.48 | 263,188 | — | — |
| 2019-10-31 | $16.32 | $42.40 | 439,213 | — | — |
| 2019-10-30 | $17.20 | $44.69 | 415,550 | — | — |
| 2019-10-29 | $17.12 | $44.48 | 316,763 | — | — |
| 2019-10-28 | $17.44 | $45.31 | 703,163 | — | — |
| 2019-10-25 | $17.52 | $45.52 | 369,863 | — | — |
| 2019-10-24 | $17.44 | $45.31 | 992,550 | — | — |
| 2019-10-23 | $17.20 | $44.69 | 1,259,425 | — | — |
| 2019-10-22 | $15.84 | $41.16 | 549,050 | — | — |
| 2019-10-21 | $15.36 | $39.91 | 753,400 | — | — |
| 2019-10-18 | $16.96 | $44.07 | 328,475 | — | — |
| 2019-10-17 | $17.04 | $44.27 | 596,525 | — | — |
| 2019-10-16 | $16.32 | $42.40 | 573,413 | — | — |
| 2019-10-15 | $16.00 | $41.57 | 885,213 | — | — |
| 2019-10-14 | $16.08 | $41.78 | 1,777,913 | — | — |
| 2019-10-11 | $15.76 | $40.95 | 1,301,213 | — | — |
| 2019-10-10 | $14.88 | $38.66 | 970,988 | — | — |
| 2019-10-09 | $14.88 | $38.66 | 837,313 | — | — |
| 2019-10-08 | $14.48 | $37.62 | 1,083,563 | — | — |
| 2019-10-07 | $14.16 | $36.79 | 1,053,075 | — | — |
| 2019-10-04 | $12.08 | $31.39 | 677,775 | — | — |
| 2019-10-03 | $10.72 | $27.85 | 208,225 | — | — |
| 2019-10-02 | $10.00 | $25.98 | 197,313 | — | — |
| 2019-10-01 | $10.40 | $27.02 | 184,463 | — | — |
| 2019-09-30 | $10.40 | $27.02 | 167,163 | — | — |
| 2019-09-27 | $10.32 | $26.81 | 168,638 | — | — |
| 2019-09-26 | $10.40 | $27.02 | 139,563 | — | — |
| 2019-09-25 | $10.08 | $26.19 | 168,463 | — | — |
| 2019-09-24 | $9.84 | $25.57 | 88,513 | — | — |
| 2019-09-23 | $10.08 | $26.19 | 110,888 | — | — |
| 2019-09-20 | $10.16 | $26.40 | 129,075 | — | — |
| 2019-09-19 | $10.00 | $25.98 | 103,238 | — | — |
| 2019-09-18 | $9.92 | $25.77 | 67,275 | — | — |
| 2019-09-17 | $9.92 | $25.77 | 146,538 | — | — |
| 2019-09-16 | $9.76 | $25.36 | 230,413 | — | — |
| 2019-09-13 | $9.92 | $25.77 | 135,338 | — | — |
| 2019-09-12 | $9.60 | $24.94 | 116,588 | — | — |
| 2019-09-11 | $9.52 | $24.74 | 94,713 | — | — |
| 2019-09-10 | $9.28 | $24.11 | 86,025 | — | — |
| 2019-09-09 | $9.44 | $24.53 | 146,025 | — | — |
| 2019-09-06 | $8.96 | $23.28 | 65,375 | — | — |
| 2019-09-05 | $8.88 | $23.07 | 147,650 | — | — |
| 2019-09-04 | $8.72 | $22.66 | 68,000 | — | — |
| 2019-09-03 | $8.16 | $21.20 | 297,438 | — | — |
| 2019-08-30 | $8.88 | $23.07 | 43,238 | — | — |
| 2019-08-29 | $8.72 | $22.66 | 86,638 | — | — |
| 2019-08-28 | $8.88 | $23.07 | 74,663 | — | — |
| 2019-08-27 | $8.56 | $22.24 | 104,238 | — | — |
| 2019-08-26 | $8.72 | $22.66 | 97,313 | — | — |
| 2019-08-23 | $8.56 | $22.24 | 234,413 | — | — |
| 2019-08-22 | $8.80 | $22.86 | 90,325 | — | — |
| 2019-08-21 | $8.96 | $23.28 | 151,938 | — | — |
| 2019-08-20 | $8.56 | $22.24 | 112,588 | — | — |
| 2019-08-19 | $8.88 | $23.07 | 111,838 | — | — |
| 2019-08-16 | $8.32 | $21.62 | 76,138 | — | — |
| 2019-08-15 | $8.00 | $20.79 | 156,138 | — | — |
| 2019-08-14 | $7.84 | $20.37 | 177,688 | — | — |
| 2019-08-13 | $8.08 | $20.99 | 95,900 | — | — |
| 2019-08-12 | $8.00 | $20.79 | 154,000 | — | — |
| 2019-08-09 | $8.16 | $21.20 | 90,138 | — | — |
| 2019-08-08 | $8.40 | $21.83 | 83,650 | — | — |
| 2019-08-07 | $8.40 | $21.83 | 83,525 | — | — |
| 2019-08-06 | $8.48 | $22.03 | 192,500 | — | — |
| 2019-08-05 | $8.32 | $21.62 | 245,625 | — | — |
| 2019-08-02 | $8.88 | $23.07 | 311,025 | — | — |
| 2019-08-01 | $9.12 | $23.70 | 181,338 | — | — |
| 2019-07-31 | $9.84 | $25.57 | 140,613 | — | — |
| 2019-07-30 | $9.76 | $25.36 | 136,175 | — | — |
| 2019-07-29 | $9.36 | $24.32 | 164,138 | — | — |
| 2019-07-26 | $10.00 | $25.98 | 82,950 | — | — |
| 2019-07-25 | $10.00 | $25.98 | 96,113 | — | — |
| 2019-07-24 | $10.56 | $27.44 | 164,875 | — | — |
| 2019-07-23 | $10.08 | $26.19 | 106,125 | — | — |
| 2019-07-22 | $10.00 | $25.98 | 101,063 | — | — |
| 2019-07-19 | $10.08 | $26.19 | 97,375 | — | — |
| 2019-07-18 | $10.16 | $26.40 | 193,600 | — | — |
| 2019-07-17 | $9.92 | $25.77 | 162,813 | — | — |
| 2019-07-16 | $10.56 | $27.44 | 173,025 | — | — |
| 2019-07-15 | $10.64 | $27.65 | 126,688 | — | — |
| 2019-07-12 | $11.04 | $28.68 | 193,200 | — | — |
| 2019-07-11 | $10.88 | $28.27 | 168,763 | — | — |
| 2019-07-10 | $10.64 | $27.65 | 149,538 | — | — |
| 2019-07-09 | $10.40 | $27.02 | 127,538 | — | — |
| 2019-07-08 | $10.40 | $27.02 | 122,588 | — | — |
| 2019-07-05 | $10.24 | $26.61 | 119,475 | — | — |
| 2019-07-03 | $9.76 | $25.36 | 76,338 | — | — |
| 2019-07-02 | $9.92 | $25.77 | 112,950 | — | — |
| 2019-07-01 | $10.00 | $25.98 | 198,925 | — | — |
| 2019-06-28 | $10.24 | $26.61 | 340,600 | — | — |
| 2019-06-27 | $9.76 | $25.36 | 188,813 | — | — |
| 2019-06-26 | $9.28 | $24.11 | 84,375 | — | — |
| 2019-06-25 | $8.72 | $22.66 | 102,013 | — | — |
| 2019-06-24 | $8.96 | $23.28 | 114,800 | — | — |
| 2019-06-21 | $9.28 | $24.11 | 91,263 | — | — |
| 2019-06-20 | $9.60 | $24.94 | 182,975 | — | — |
| 2019-06-19 | $9.52 | $24.74 | 133,763 | — | — |
| 2019-06-18 | $9.28 | $24.11 | 99,975 | — | — |
| 2019-06-17 | $8.96 | $23.28 | 67,625 | — | — |
| 2019-06-14 | $8.72 | $22.66 | 57,913 | — | — |
| 2019-06-13 | $8.96 | $23.28 | 129,500 | — | — |
| 2019-06-12 | $8.56 | $22.24 | 171,888 | — | — |
| 2019-06-11 | $8.88 | $23.07 | 80,238 | — | — |
| 2019-06-10 | $9.04 | $23.49 | 77,725 | — | — |
| 2019-06-07 | $8.72 | $22.66 | 117,263 | — | — |
| 2019-06-06 | $8.64 | $22.45 | 91,113 | — | — |
| 2019-06-05 | $8.48 | $22.03 | 225,550 | — | — |
| 2019-06-04 | $9.20 | $23.90 | 137,813 | — | — |
| 2019-06-03 | $9.04 | $23.49 | 164,300 | — | — |
| 2019-05-31 | $8.96 | $23.28 | 259,575 | — | — |
| 2019-05-30 | $9.44 | $24.53 | 115,675 | — | — |
| 2019-05-29 | $9.44 | $24.53 | 195,750 | — | — |
| 2019-05-28 | $9.84 | $25.57 | 106,663 | — | — |
| 2019-05-24 | $10.08 | $26.19 | 108,263 | — | — |
| 2019-05-23 | $9.76 | $25.36 | 366,963 | — | — |
| 2019-05-22 | $10.80 | $28.06 | 167,338 | — | — |
| 2019-05-21 | $11.12 | $28.89 | 144,613 | — | — |
| 2019-05-20 | $11.12 | $28.89 | 186,163 | — | — |
| 2019-05-17 | $10.88 | $28.27 | 150,438 | — | — |
| 2019-05-16 | $11.20 | $29.10 | 259,525 | — | — |
| 2019-05-15 | $11.20 | $29.10 | 604,238 | — | — |
| 2019-05-14 | $10.00 | $25.98 | 381,025 | — | — |
| 2019-05-13 | $9.60 | $24.94 | 210,938 | — | — |
| 2019-05-10 | $10.00 | $25.98 | 387,688 | — | — |
| 2019-05-09 | $9.36 | $24.32 | 163,663 | — | — |
| 2019-05-08 | $9.36 | $24.32 | 148,850 | — | — |
| 2019-05-07 | $9.44 | $24.53 | 234,588 | — | — |
| 2019-05-06 | $9.60 | $24.94 | 183,388 | — | — |
| 2019-05-03 | $9.76 | $25.36 | 344,875 | — | — |
| 2019-05-02 | $9.44 | $24.53 | 727,563 | — | — |
| 2019-05-01 | $8.64 | $22.45 | 100,613 | — | — |
| 2019-04-30 | $8.72 | $22.66 | 241,063 | — | — |
| 2019-04-29 | $8.64 | $22.45 | 288,588 | — | — |
| 2019-04-26 | $8.56 | $22.24 | 124,213 | — | — |
| 2019-04-25 | $8.48 | $22.03 | 155,538 | — | — |
| 2019-04-24 | $8.56 | $22.24 | 120,075 | — | — |
| 2019-04-23 | $8.56 | $22.24 | 85,913 | — | — |
| 2019-04-22 | $8.56 | $22.24 | 99,200 | — | — |
| 2019-04-18 | $8.32 | $21.62 | 144,625 | — | — |
| 2019-04-17 | $8.40 | $21.83 | 317,413 | — | — |
| 2019-04-16 | $8.56 | $22.24 | 222,013 | — | — |
| 2019-04-15 | $8.56 | $22.24 | 177,500 | — | — |
| 2019-04-12 | $8.48 | $22.03 | 268,675 | — | — |
| 2019-04-11 | $8.64 | $22.45 | 341,725 | — | — |
| 2019-04-10 | $8.08 | $20.99 | 312,463 | — | — |
| 2019-04-09 | $7.84 | $20.37 | 62,538 | — | — |
| 2019-04-08 | $7.92 | $20.58 | 139,625 | — | — |
| 2019-04-05 | $7.84 | $20.37 | 86,513 | — | — |
| 2019-04-04 | $7.52 | $19.54 | 112,350 | — | — |
| 2019-04-03 | $7.68 | $19.95 | 75,700 | — | — |
| 2019-04-02 | $7.68 | $19.95 | 69,475 | — | — |
| 2019-04-01 | $7.76 | $20.16 | 59,325 | — | — |
| 2019-03-29 | $7.76 | $20.16 | 154,725 | — | — |
| 2019-03-28 | $7.60 | $19.75 | 89,288 | — | — |
| 2019-03-27 | $7.68 | $19.95 | 160,188 | — | — |
| 2019-03-26 | $7.60 | $19.75 | 137,175 | — | — |
| 2019-03-25 | $7.60 | $19.75 | 221,738 | — | — |
| 2019-03-22 | $7.68 | $19.95 | 180,500 | — | — |
| 2019-03-21 | $8.00 | $20.79 | 170,125 | — | — |
| 2019-03-20 | $7.84 | $20.37 | 134,700 | — | — |
| 2019-03-19 | $8.00 | $20.79 | 179,063 | — | — |
| 2019-03-18 | $8.00 | $20.79 | 199,400 | — | — |
| 2019-03-15 | $8.00 | $20.79 | 241,188 | — | — |
| 2019-03-14 | $7.92 | $20.58 | 172,925 | — | — |
| 2019-03-13 | $8.00 | $20.79 | 152,863 | — | — |
| 2019-03-12 | $8.08 | $20.99 | 122,700 | — | — |
| 2019-03-11 | $7.92 | $20.58 | 113,050 | — | — |
| 2019-03-08 | $7.84 | $20.37 | 165,925 | — | — |
| 2019-03-07 | $7.68 | $19.95 | 272,838 | — | — |
| 2019-03-06 | $8.08 | $20.99 | 220,025 | — | — |
| 2019-03-05 | $8.64 | $22.45 | 66,650 | — | — |
| 2019-03-04 | $8.56 | $22.24 | 250,850 | — | — |
| 2019-03-01 | $8.64 | $22.45 | 194,225 | — | — |
| 2019-02-28 | $8.56 | $22.24 | 167,063 | — | — |
| 2019-02-27 | $8.64 | $22.45 | 101,625 | — | — |
| 2019-02-26 | $8.48 | $22.03 | 61,500 | — | — |
| 2019-02-25 | $8.40 | $21.83 | 159,113 | — | — |
| 2019-02-22 | $8.72 | $22.66 | 249,200 | — | — |
| 2019-02-21 | $8.48 | $22.03 | 504,613 | — | — |
| 2019-02-20 | $8.48 | $22.03 | 178,788 | — | — |
| 2019-02-19 | $8.48 | $22.03 | 168,913 | — | — |
| 2019-02-15 | $8.48 | $22.03 | 233,650 | — | — |
| 2019-02-14 | $8.40 | $21.83 | 108,000 | — | — |
| 2019-02-13 | $8.40 | $21.83 | 189,575 | — | — |
| 2019-02-12 | $8.24 | $21.41 | 191,125 | — | — |
| 2019-02-11 | $7.76 | $20.16 | 204,038 | — | — |
| 2019-02-08 | $7.44 | $19.33 | 105,813 | — | — |
| 2019-02-07 | $7.52 | $19.54 | 236,800 | — | — |
| 2019-02-06 | $7.84 | $20.37 | 117,613 | — | — |
| 2019-02-05 | $8.00 | $20.79 | 96,400 | — | — |
| 2019-02-04 | $8.08 | $20.99 | 85,150 | — | — |
| 2019-02-01 | $8.24 | $21.41 | 127,588 | — | — |
| 2019-01-31 | $8.00 | $20.79 | 106,913 | — | — |
| 2019-01-30 | $8.16 | $21.20 | 53,463 | — | — |
| 2019-01-29 | $8.08 | $20.99 | 93,350 | — | — |
| 2019-01-28 | $8.08 | $20.99 | 236,475 | — | — |
| 2019-01-25 | $8.48 | $22.03 | 84,763 | — | — |
| 2019-01-24 | $8.24 | $21.41 | 50,688 | — | — |
| 2019-01-23 | $8.24 | $21.41 | 83,975 | — | — |
| 2019-01-22 | $8.32 | $21.62 | 81,238 | — | — |
| 2019-01-18 | $8.48 | $22.03 | 106,550 | — | — |
| 2019-01-17 | $8.32 | $21.62 | 55,013 | — | — |
| 2019-01-16 | $8.40 | $21.83 | 208,913 | — | — |
| 2019-01-15 | $8.16 | $21.20 | 109,363 | — | — |
| 2019-01-14 | $8.24 | $21.41 | 86,975 | — | — |
| 2019-01-11 | $8.32 | $21.62 | 90,625 | — | — |
| 2019-01-10 | $8.40 | $21.83 | 137,688 | — | — |
| 2019-01-09 | $8.64 | $22.45 | 113,788 | — | — |
| 2019-01-08 | $8.56 | $22.24 | 180,200 | — | — |
| 2019-01-07 | $8.48 | $22.03 | 90,600 | — | — |
| 2019-01-04 | $8.40 | $21.83 | 212,238 | — | — |
| 2019-01-03 | $7.92 | $20.58 | 183,475 | — | — |
| 2019-01-02 | $7.76 | $20.16 | 152,413 | — | — |