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
- 2014-03-06 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 | $14.22 | $27.26 | 256,000 | — | — |
| 2019-12-30 | $14.24 | $27.30 | 188,000 | — | — |
| 2019-12-27 | $14.20 | $27.22 | 92,000 | — | — |
| 2019-12-26 | $14.30 | $27.41 | 164,600 | — | — |
| 2019-12-24 | $14.26 | $27.34 | 91,800 | — | — |
| 2019-12-23 | $14.15 | $27.12 | 402,200 | — | — |
| 2019-12-20 | $14.40 | $27.60 | 219,600 | — | — |
| 2019-12-19 | $14.36 | $27.53 | 149,700 | — | — |
| 2019-12-18 | $14.42 | $27.64 | 200,700 | — | — |
| 2019-12-17 | $14.50 | $27.80 | 192,500 | — | — |
| 2019-12-16 | $14.36 | $27.53 | 183,400 | — | — |
| 2019-12-13 | $14.32 | $27.45 | 111,600 | — | — |
| 2019-12-12 | $14.25 | $27.32 | 105,500 | — | — |
| 2019-12-11 | $14.20 | $27.22 | 143,100 | — | — |
| 2019-12-10 | $14.21 | $27.24 | 198,700 | — | — |
| 2019-12-09 | $14.30 | $27.41 | 211,900 | — | — |
| 2019-12-06 | $14.22 | $27.26 | 280,900 | — | — |
| 2019-12-05 | $13.92 | $26.68 | 321,900 | — | — |
| 2019-12-04 | $14.14 | $27.11 | 171,100 | — | — |
| 2019-12-03 | $14.10 | $27.03 | 271,400 | — | — |
| 2019-12-02 | $14.37 | $27.55 | 455,500 | — | — |
| 2019-11-29 | $14.55 | $27.89 | 160,200 | — | — |
| 2019-11-27 | $14.38 | $27.57 | 334,200 | — | — |
| 2019-11-26 | $14.62 | $27.34 | 607,900 | — | — |
| 2019-11-25 | $14.67 | $27.43 | 750,300 | — | — |
| 2019-11-22 | $14.87 | $27.80 | 307,900 | — | — |
| 2019-11-21 | $14.84 | $27.75 | 243,300 | — | — |
| 2019-11-20 | $14.98 | $28.01 | 104,100 | — | — |
| 2019-11-19 | $14.94 | $27.93 | 107,700 | — | — |
| 2019-11-18 | $14.89 | $27.84 | 140,200 | — | — |
| 2019-11-15 | $14.81 | $27.69 | 308,100 | — | — |
| 2019-11-14 | $15.11 | $28.25 | 283,600 | — | — |
| 2019-11-13 | $15.22 | $28.46 | 561,200 | — | — |
| 2019-11-12 | $14.94 | $27.93 | 337,200 | — | — |
| 2019-11-11 | $14.68 | $27.45 | 748,700 | — | — |
| 2019-11-08 | $14.66 | $27.41 | 476,300 | — | — |
| 2019-11-07 | $15.10 | $28.23 | 1,860,400 | — | — |
| 2019-11-06 | $16.87 | $31.54 | 142,700 | — | — |
| 2019-11-05 | $16.88 | $31.56 | 123,300 | — | — |
| 2019-11-04 | $16.98 | $31.75 | 157,800 | — | — |
| 2019-11-01 | $16.77 | $31.35 | 130,800 | — | — |
| 2019-10-31 | $16.72 | $31.26 | 97,100 | — | — |
| 2019-10-30 | $16.54 | $30.92 | 91,300 | — | — |
| 2019-10-29 | $16.58 | $31.00 | 137,800 | — | — |
| 2019-10-28 | $16.59 | $31.02 | 100,500 | — | — |
| 2019-10-25 | $16.54 | $30.92 | 74,000 | — | — |
| 2019-10-24 | $16.47 | $30.79 | 85,400 | — | — |
| 2019-10-23 | $16.45 | $30.76 | 71,700 | — | — |
| 2019-10-22 | $16.48 | $30.81 | 113,700 | — | — |
| 2019-10-21 | $16.43 | $30.72 | 89,700 | — | — |
| 2019-10-18 | $16.33 | $30.53 | 230,600 | — | — |
| 2019-10-17 | $16.39 | $30.64 | 124,500 | — | — |
| 2019-10-16 | $16.21 | $30.31 | 94,300 | — | — |
| 2019-10-15 | $16.36 | $30.59 | 86,700 | — | — |
| 2019-10-14 | $16.26 | $30.40 | 86,100 | — | — |
| 2019-10-11 | $16.30 | $30.48 | 122,700 | — | — |
| 2019-10-10 | $16.25 | $30.38 | 94,700 | — | — |
| 2019-10-09 | $16.07 | $30.05 | 107,800 | — | — |
| 2019-10-08 | $16.11 | $30.12 | 111,100 | — | — |
| 2019-10-07 | $16.25 | $30.38 | 77,000 | — | — |
| 2019-10-04 | $16.24 | $30.36 | 112,800 | — | — |
| 2019-10-03 | $16.04 | $29.99 | 253,000 | — | — |
| 2019-10-02 | $15.82 | $29.58 | 562,100 | — | — |
| 2019-10-01 | $16.14 | $30.18 | 200,600 | — | — |
| 2019-09-30 | $16.47 | $30.79 | 270,600 | — | — |
| 2019-09-27 | $16.60 | $31.04 | 154,200 | — | — |
| 2019-09-26 | $16.91 | $31.62 | 127,500 | — | — |
| 2019-09-25 | $16.91 | $31.62 | 173,700 | — | — |
| 2019-09-24 | $17.02 | $31.82 | 133,500 | — | — |
| 2019-09-23 | $17.04 | $31.86 | 212,100 | — | — |
| 2019-09-20 | $16.99 | $31.77 | 298,800 | — | — |
| 2019-09-19 | $16.58 | $31.00 | 232,000 | — | — |
| 2019-09-18 | $16.49 | $30.83 | 109,400 | — | — |
| 2019-09-17 | $16.43 | $30.72 | 130,200 | — | — |
| 2019-09-16 | $16.50 | $30.85 | 231,200 | — | — |
| 2019-09-13 | $16.41 | $30.68 | 121,400 | — | — |
| 2019-09-12 | $16.42 | $30.70 | 181,300 | — | — |
| 2019-09-11 | $16.29 | $30.46 | 150,000 | — | — |
| 2019-09-10 | $16.26 | $30.40 | 194,400 | — | — |
| 2019-09-09 | $16.35 | $30.57 | 230,100 | — | — |
| 2019-09-06 | $16.38 | $30.63 | 175,300 | — | — |
| 2019-09-05 | $16.43 | $30.72 | 259,000 | — | — |
| 2019-09-04 | $16.31 | $30.49 | 154,400 | — | — |
| 2019-09-03 | $16.17 | $30.23 | 363,300 | — | — |
| 2019-08-30 | $16.01 | $29.93 | 368,200 | — | — |
| 2019-08-29 | $16.18 | $30.25 | 295,800 | — | — |
| 2019-08-28 | $16.68 | $30.51 | 351,400 | — | — |
| 2019-08-27 | $16.57 | $30.31 | 189,100 | — | — |
| 2019-08-26 | $16.75 | $30.64 | 266,900 | — | — |
| 2019-08-23 | $16.40 | $30.00 | 170,200 | — | — |
| 2019-08-22 | $16.43 | $30.06 | 155,000 | — | — |
| 2019-08-21 | $16.43 | $30.06 | 347,100 | — | — |
| 2019-08-20 | $16.47 | $30.13 | 413,000 | — | — |
| 2019-08-19 | $16.31 | $29.84 | 310,900 | — | — |
| 2019-08-16 | $15.88 | $29.05 | 277,300 | — | — |
| 2019-08-15 | $15.59 | $28.52 | 205,100 | — | — |
| 2019-08-14 | $15.33 | $28.04 | 259,500 | — | — |
| 2019-08-13 | $15.47 | $28.30 | 181,600 | — | — |
| 2019-08-12 | $15.44 | $28.25 | 131,200 | — | — |
| 2019-08-09 | $15.48 | $28.32 | 193,600 | — | — |
| 2019-08-08 | $15.57 | $28.48 | 254,900 | — | — |
| 2019-08-07 | $15.17 | $27.75 | 312,500 | — | — |
| 2019-08-06 | $15.29 | $27.97 | 377,700 | — | — |
| 2019-08-05 | $14.86 | $27.18 | 367,300 | — | — |
| 2019-08-02 | $15.29 | $27.97 | 240,000 | — | — |
| 2019-08-01 | $15.31 | $28.01 | 398,300 | — | — |
| 2019-07-31 | $14.90 | $27.26 | 222,000 | — | — |
| 2019-07-30 | $14.92 | $27.29 | 205,600 | — | — |
| 2019-07-29 | $14.88 | $27.22 | 280,300 | — | — |
| 2019-07-26 | $14.74 | $26.96 | 168,900 | — | — |
| 2019-07-25 | $14.78 | $27.04 | 182,100 | — | — |
| 2019-07-24 | $14.87 | $27.20 | 277,800 | — | — |
| 2019-07-23 | $14.96 | $27.37 | 306,400 | — | — |
| 2019-07-22 | $14.92 | $27.29 | 335,400 | — | — |
| 2019-07-19 | $14.90 | $27.26 | 315,100 | — | — |
| 2019-07-18 | $14.85 | $27.17 | 303,500 | — | — |
| 2019-07-17 | $14.78 | $27.04 | 480,800 | — | — |
| 2019-07-16 | $14.76 | $27.00 | 1,201,500 | — | — |
| 2019-07-15 | $14.91 | $27.28 | 904,900 | — | — |
| 2019-07-12 | $14.48 | $26.49 | 148,300 | — | — |
| 2019-07-11 | $14.51 | $26.54 | 175,900 | — | — |
| 2019-07-10 | $14.51 | $26.54 | 144,700 | — | — |
| 2019-07-09 | $14.38 | $26.31 | 117,600 | — | — |
| 2019-07-08 | $14.50 | $26.53 | 201,600 | — | — |
| 2019-07-05 | $14.37 | $26.29 | 135,600 | — | — |
| 2019-07-03 | $14.37 | $26.29 | 94,900 | — | — |
| 2019-07-02 | $14.34 | $26.23 | 157,500 | — | — |
| 2019-07-01 | $14.33 | $26.21 | 132,700 | — | — |
| 2019-06-28 | $14.23 | $26.03 | 101,100 | — | — |
| 2019-06-27 | $14.21 | $26.00 | 96,200 | — | — |
| 2019-06-26 | $14.06 | $25.72 | 77,400 | — | — |
| 2019-06-25 | $14.00 | $25.61 | 94,800 | — | — |
| 2019-06-24 | $14.12 | $25.83 | 125,100 | — | — |
| 2019-06-21 | $14.23 | $26.03 | 100,700 | — | — |
| 2019-06-20 | $14.19 | $25.96 | 118,000 | — | — |
| 2019-06-19 | $14.11 | $25.81 | 77,000 | — | — |
| 2019-06-18 | $14.08 | $25.76 | 75,000 | — | — |
| 2019-06-17 | $14.04 | $25.68 | 89,600 | — | — |
| 2019-06-14 | $14.10 | $25.79 | 142,900 | — | — |
| 2019-06-13 | $14.09 | $25.78 | 118,500 | — | — |
| 2019-06-12 | $13.98 | $25.57 | 155,400 | — | — |
| 2019-06-11 | $13.81 | $25.26 | 81,000 | — | — |
| 2019-06-10 | $13.81 | $25.26 | 190,700 | — | — |
| 2019-06-07 | $13.94 | $25.50 | 139,700 | — | — |
| 2019-06-06 | $13.77 | $25.19 | 112,200 | — | — |
| 2019-06-05 | $13.80 | $25.25 | 163,500 | — | — |
| 2019-06-04 | $13.58 | $24.84 | 122,900 | — | — |
| 2019-06-03 | $13.31 | $24.35 | 154,900 | — | — |
| 2019-05-31 | $13.39 | $24.50 | 277,600 | — | — |
| 2019-05-30 | $13.65 | $24.97 | 273,300 | — | — |
| 2019-05-29 | $14.19 | $25.30 | 230,400 | — | — |
| 2019-05-28 | $14.38 | $25.64 | 221,700 | — | — |
| 2019-05-24 | $14.18 | $25.28 | 126,600 | — | — |
| 2019-05-23 | $14.12 | $25.18 | 140,700 | — | — |
| 2019-05-22 | $14.24 | $25.39 | 126,600 | — | — |
| 2019-05-21 | $14.21 | $25.34 | 91,700 | — | — |
| 2019-05-20 | $14.09 | $25.12 | 98,100 | — | — |
| 2019-05-17 | $14.09 | $25.12 | 91,400 | — | — |
| 2019-05-16 | $14.07 | $25.09 | 85,000 | — | — |
| 2019-05-15 | $14.01 | $24.98 | 117,500 | — | — |
| 2019-05-14 | $13.98 | $24.93 | 174,200 | — | — |
| 2019-05-13 | $14.01 | $24.98 | 214,300 | — | — |
| 2019-05-10 | $14.18 | $25.28 | 116,600 | — | — |
| 2019-05-09 | $14.16 | $25.25 | 136,700 | — | — |
| 2019-05-08 | $14.17 | $25.26 | 91,000 | — | — |
| 2019-05-07 | $14.24 | $25.39 | 179,700 | — | — |
| 2019-05-06 | $14.37 | $25.62 | 241,800 | — | — |
| 2019-05-03 | $14.50 | $25.85 | 189,200 | — | — |
| 2019-05-02 | $14.32 | $25.53 | 366,600 | — | — |
| 2019-05-01 | $13.96 | $24.89 | 76,700 | — | — |
| 2019-04-30 | $13.96 | $24.89 | 223,600 | — | — |
| 2019-04-29 | $14.09 | $25.12 | 119,500 | — | — |
| 2019-04-26 | $14.07 | $25.09 | 84,500 | — | — |
| 2019-04-25 | $13.95 | $24.87 | 171,400 | — | — |
| 2019-04-24 | $14.08 | $25.10 | 112,500 | — | — |
| 2019-04-23 | $14.04 | $25.03 | 120,100 | — | — |
| 2019-04-22 | $13.89 | $24.77 | 115,400 | — | — |
| 2019-04-18 | $13.95 | $24.87 | 124,700 | — | — |
| 2019-04-17 | $13.98 | $24.93 | 95,100 | — | — |
| 2019-04-16 | $13.97 | $24.91 | 120,900 | — | — |
| 2019-04-15 | $13.91 | $24.80 | 92,700 | — | — |
| 2019-04-12 | $13.98 | $24.93 | 98,200 | — | — |
| 2019-04-11 | $13.97 | $24.91 | 101,000 | — | — |
| 2019-04-10 | $13.90 | $24.78 | 111,500 | — | — |
| 2019-04-09 | $13.84 | $24.68 | 105,900 | — | — |
| 2019-04-08 | $13.89 | $24.77 | 118,600 | — | — |
| 2019-04-05 | $13.87 | $24.73 | 156,200 | — | — |
| 2019-04-04 | $13.77 | $24.55 | 120,300 | — | — |
| 2019-04-03 | $13.85 | $24.69 | 146,100 | — | — |
| 2019-04-02 | $13.88 | $24.75 | 173,800 | — | — |
| 2019-04-01 | $13.85 | $24.69 | 357,600 | — | — |
| 2019-03-29 | $13.76 | $24.53 | 728,200 | — | — |
| 2019-03-28 | $13.70 | $24.43 | 710,900 | — | — |
| 2019-03-27 | $13.40 | $23.89 | 166,500 | — | — |
| 2019-03-26 | $13.38 | $23.86 | 263,600 | — | — |
| 2019-03-25 | $13.18 | $23.50 | 383,700 | — | — |
| 2019-03-22 | $12.94 | $23.07 | 262,700 | — | — |
| 2019-03-21 | $12.80 | $22.82 | 663,600 | — | — |
| 2019-03-20 | $12.97 | $23.12 | 291,400 | — | — |
| 2019-03-19 | $12.98 | $23.14 | 366,000 | — | — |
| 2019-03-18 | $13.54 | $23.50 | 388,200 | — | — |
| 2019-03-15 | $13.48 | $23.40 | 474,000 | — | — |
| 2019-03-14 | $13.48 | $23.40 | 237,600 | — | — |
| 2019-03-13 | $13.45 | $23.34 | 179,600 | — | — |
| 2019-03-12 | $13.34 | $23.15 | 281,400 | — | — |
| 2019-03-11 | $13.49 | $23.41 | 404,700 | — | — |
| 2019-03-08 | $13.33 | $23.13 | 267,800 | — | — |
| 2019-03-07 | $13.21 | $22.93 | 494,500 | — | — |
| 2019-03-06 | $12.69 | $22.02 | 100,900 | — | — |
| 2019-03-05 | $12.75 | $22.13 | 159,200 | — | — |
| 2019-03-04 | $12.82 | $22.25 | 155,900 | — | — |
| 2019-03-01 | $12.60 | $21.87 | 163,100 | — | — |
| 2019-02-28 | $12.72 | $22.08 | 185,600 | — | — |
| 2019-02-27 | $12.88 | $22.35 | 152,000 | — | — |
| 2019-02-26 | $13.08 | $22.70 | 209,200 | — | — |
| 2019-02-25 | $13.33 | $23.13 | 268,300 | — | — |
| 2019-02-22 | $13.57 | $23.55 | 461,800 | — | — |
| 2019-02-21 | $13.17 | $22.86 | 122,000 | — | — |
| 2019-02-20 | $13.06 | $22.67 | 95,000 | — | — |
| 2019-02-19 | $13.04 | $22.63 | 157,500 | — | — |
| 2019-02-15 | $12.93 | $22.44 | 61,900 | — | — |
| 2019-02-14 | $12.91 | $22.41 | 75,300 | — | — |
| 2019-02-13 | $12.90 | $22.39 | 83,800 | — | — |
| 2019-02-12 | $12.80 | $22.21 | 123,000 | — | — |
| 2019-02-11 | $12.89 | $22.37 | 104,400 | — | — |
| 2019-02-08 | $12.77 | $22.16 | 64,300 | — | — |
| 2019-02-07 | $12.84 | $22.28 | 79,900 | — | — |
| 2019-02-06 | $12.85 | $22.30 | 76,800 | — | — |
| 2019-02-05 | $12.89 | $22.37 | 70,000 | — | — |
| 2019-02-04 | $12.76 | $22.15 | 55,100 | — | — |
| 2019-02-01 | $12.65 | $21.95 | 81,200 | — | — |
| 2019-01-31 | $12.73 | $22.09 | 127,200 | — | — |
| 2019-01-30 | $12.62 | $21.90 | 78,300 | — | — |
| 2019-01-29 | $12.47 | $21.64 | 70,800 | — | — |
| 2019-01-28 | $12.52 | $21.73 | 89,400 | — | — |
| 2019-01-25 | $12.32 | $21.38 | 103,900 | — | — |
| 2019-01-24 | $12.15 | $21.09 | 241,800 | — | — |
| 2019-01-23 | $12.26 | $21.28 | 62,200 | — | — |
| 2019-01-22 | $12.26 | $21.28 | 107,000 | — | — |
| 2019-01-18 | $12.39 | $21.50 | 137,800 | — | — |
| 2019-01-17 | $12.36 | $21.45 | 104,300 | — | — |
| 2019-01-16 | $12.27 | $21.30 | 115,400 | — | — |
| 2019-01-15 | $11.99 | $20.81 | 81,100 | — | — |
| 2019-01-14 | $11.97 | $20.77 | 106,100 | — | — |
| 2019-01-11 | $11.95 | $20.74 | 86,800 | — | — |
| 2019-01-10 | $11.96 | $20.76 | 76,900 | — | — |
| 2019-01-09 | $11.90 | $20.65 | 126,100 | — | — |
| 2019-01-08 | $11.97 | $20.77 | 90,000 | — | — |
| 2019-01-07 | $11.79 | $20.46 | 182,400 | — | — |
| 2019-01-04 | $11.51 | $19.98 | 87,500 | — | — |
| 2019-01-03 | $11.29 | $19.59 | 132,900 | — | — |
| 2019-01-02 | $11.12 | $19.30 | 199,500 | — | — |