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
- 2015-04-20 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 | $13.64 | $21.81 | 1,272,508 | — | — |
| 2019-12-30 | $13.29 | $21.25 | 3,393,173 | — | — |
| 2019-12-27 | $13.79 | $21.46 | 2,086,592 | — | — |
| 2019-12-26 | $13.82 | $21.51 | 1,102,804 | — | — |
| 2019-12-24 | $13.92 | $21.67 | 510,014 | — | — |
| 2019-12-23 | $13.95 | $21.72 | 2,140,953 | — | — |
| 2019-12-20 | $13.70 | $21.33 | 24,166,267 | — | — |
| 2019-12-19 | $13.70 | $21.33 | 2,426,000 | — | — |
| 2019-12-18 | $13.62 | $21.20 | 5,536,835 | — | — |
| 2019-12-17 | $12.61 | $19.63 | 1,167,820 | — | — |
| 2019-12-16 | $12.34 | $19.21 | 1,318,561 | — | — |
| 2019-12-13 | $12.13 | $18.89 | 839,609 | — | — |
| 2019-12-12 | $12.03 | $18.72 | 1,541,903 | — | — |
| 2019-12-11 | $11.94 | $18.59 | 656,240 | — | — |
| 2019-12-10 | $11.89 | $18.50 | 1,062,831 | — | — |
| 2019-12-09 | $11.88 | $18.49 | 1,504,278 | — | — |
| 2019-12-06 | $11.55 | $17.98 | 1,180,703 | — | — |
| 2019-12-05 | $11.30 | $17.58 | 807,824 | — | — |
| 2019-12-04 | $11.45 | $17.82 | 1,146,088 | — | — |
| 2019-12-03 | $11.21 | $17.45 | 1,107,740 | — | — |
| 2019-12-02 | $11.10 | $17.27 | 1,024,965 | — | — |
| 2019-11-29 | $11.16 | $17.38 | 398,042 | — | — |
| 2019-11-27 | $11.05 | $17.21 | 682,186 | — | — |
| 2019-11-26 | $10.50 | $16.34 | 1,611,072 | — | — |
| 2019-11-25 | $10.68 | $16.63 | 1,486,338 | — | — |
| 2019-11-22 | $10.33 | $16.08 | 824,198 | — | — |
| 2019-11-21 | $10.35 | $16.11 | 2,094,719 | — | — |
| 2019-11-20 | $10.24 | $15.94 | 3,105,116 | — | — |
| 2019-11-19 | $11.30 | $17.58 | 2,224,571 | — | — |
| 2019-11-18 | $11.18 | $17.40 | 2,454,474 | — | — |
| 2019-11-15 | $11.95 | $18.61 | 2,448,153 | — | — |
| 2019-11-14 | $11.79 | $18.36 | 2,957,987 | — | — |
| 2019-11-13 | $10.86 | $16.91 | 1,905,330 | — | — |
| 2019-11-12 | $10.23 | $15.93 | 5,163,474 | — | — |
| 2019-11-11 | $10.07 | $15.67 | 1,404,165 | — | — |
| 2019-11-08 | $10.05 | $15.64 | 2,304,275 | — | — |
| 2019-11-07 | $10.98 | $17.09 | 2,606,540 | — | — |
| 2019-11-06 | $11.28 | $17.56 | 1,628,169 | — | — |
| 2019-11-05 | $11.50 | $17.89 | 1,637,741 | — | — |
| 2019-11-04 | $11.59 | $18.05 | 1,366,420 | — | — |
| 2019-11-01 | $11.48 | $17.87 | 1,175,826 | — | — |
| 2019-10-31 | $11.50 | $17.89 | 1,653,814 | — | — |
| 2019-10-30 | $12.13 | $18.88 | 1,506,264 | — | — |
| 2019-10-29 | $12.57 | $19.58 | 1,323,256 | — | — |
| 2019-10-28 | $12.72 | $19.81 | 945,441 | — | — |
| 2019-10-25 | $12.96 | $20.17 | 889,636 | — | — |
| 2019-10-24 | $13.06 | $20.33 | 1,926,821 | — | — |
| 2019-10-23 | $12.87 | $20.04 | 1,040,557 | — | — |
| 2019-10-22 | $12.77 | $19.89 | 775,256 | — | — |
| 2019-10-21 | $12.87 | $20.04 | 880,485 | — | — |
| 2019-10-18 | $12.70 | $19.77 | 967,354 | — | — |
| 2019-10-17 | $12.87 | $20.04 | 785,429 | — | — |
| 2019-10-16 | $12.97 | $20.20 | 504,476 | — | — |
| 2019-10-15 | $12.97 | $20.18 | 2,781,421 | — | — |
| 2019-10-14 | $12.61 | $19.63 | 958,324 | — | — |
| 2019-10-11 | $12.15 | $18.92 | 678,815 | — | — |
| 2019-10-10 | $11.86 | $18.46 | 645,284 | — | — |
| 2019-10-09 | $11.96 | $18.62 | 626,140 | — | — |
| 2019-10-08 | $12.00 | $18.68 | 1,238,856 | — | — |
| 2019-10-07 | $12.11 | $18.85 | 779,169 | — | — |
| 2019-10-04 | $12.04 | $18.75 | 582,616 | — | — |
| 2019-10-03 | $12.03 | $18.73 | 956,698 | — | — |
| 2019-10-02 | $11.93 | $18.57 | 788,500 | — | — |
| 2019-10-01 | $12.01 | $18.70 | 1,593,614 | — | — |
| 2019-09-30 | $12.90 | $20.08 | 684,534 | — | — |
| 2019-09-27 | $12.88 | $20.05 | 638,240 | — | — |
| 2019-09-26 | $12.96 | $20.04 | 1,242,408 | — | — |
| 2019-09-25 | $12.81 | $19.81 | 843,583 | — | — |
| 2019-09-24 | $12.71 | $19.66 | 1,235,424 | — | — |
| 2019-09-23 | $12.85 | $19.87 | 1,406,212 | — | — |
| 2019-09-20 | $13.21 | $20.43 | 2,507,450 | — | — |
| 2019-09-19 | $13.14 | $20.32 | 540,355 | — | — |
| 2019-09-18 | $13.29 | $20.55 | 554,442 | — | — |
| 2019-09-17 | $13.36 | $20.66 | 704,942 | — | — |
| 2019-09-16 | $13.31 | $20.58 | 1,258,421 | — | — |
| 2019-09-13 | $13.34 | $20.63 | 674,661 | — | — |
| 2019-09-12 | $13.72 | $21.22 | 1,251,498 | — | — |
| 2019-09-11 | $13.31 | $20.58 | 1,315,250 | — | — |
| 2019-09-10 | $13.01 | $20.12 | 1,567,789 | — | — |
| 2019-09-09 | $12.51 | $19.35 | 1,334,815 | — | — |
| 2019-09-06 | $12.16 | $18.81 | 1,570,738 | — | — |
| 2019-09-05 | $12.46 | $19.27 | 1,128,028 | — | — |
| 2019-09-04 | $12.26 | $18.96 | 1,150,723 | — | — |
| 2019-09-03 | $11.99 | $18.55 | 1,408,560 | — | — |
| 2019-08-30 | $12.28 | $18.99 | 1,060,905 | — | — |
| 2019-08-29 | $12.64 | $19.55 | 833,168 | — | — |
| 2019-08-28 | $12.81 | $19.81 | 674,661 | — | — |
| 2019-08-27 | $12.92 | $19.99 | 1,226,816 | — | — |
| 2019-08-26 | $13.49 | $20.86 | 1,825,866 | — | — |
| 2019-08-23 | $12.87 | $19.91 | 1,273,772 | — | — |
| 2019-08-22 | $13.44 | $20.79 | 837,623 | — | — |
| 2019-08-21 | $13.74 | $21.25 | 1,482,365 | — | — |
| 2019-08-20 | $13.80 | $21.35 | 964,946 | — | — |
| 2019-08-19 | $13.77 | $21.30 | 1,161,378 | — | — |
| 2019-08-16 | $14.15 | $21.89 | 809,269 | — | — |
| 2019-08-15 | $13.77 | $21.30 | 1,385,443 | — | — |
| 2019-08-14 | $13.99 | $21.63 | 828,111 | — | — |
| 2019-08-13 | $14.72 | $22.76 | 950,558 | — | — |
| 2019-08-12 | $14.72 | $22.76 | 1,362,266 | — | — |
| 2019-08-09 | $14.78 | $22.87 | 1,691,379 | — | — |
| 2019-08-08 | $14.15 | $21.89 | 1,694,690 | — | — |
| 2019-08-07 | $13.65 | $21.12 | 1,499,702 | — | — |
| 2019-08-06 | $14.00 | $21.66 | 1,895,578 | — | — |
| 2019-08-05 | $13.60 | $21.04 | 2,334,797 | — | — |
| 2019-08-02 | $13.70 | $21.20 | 1,781,619 | — | — |
| 2019-08-01 | $13.74 | $21.25 | 1,204,060 | — | — |
| 2019-07-31 | $13.99 | $21.63 | 1,507,890 | — | — |
| 2019-07-30 | $14.24 | $22.02 | 1,644,062 | — | — |
| 2019-07-29 | $14.22 | $21.99 | 1,053,982 | — | — |
| 2019-07-26 | $14.29 | $22.10 | 808,004 | — | — |
| 2019-07-25 | $14.29 | $22.10 | 1,133,987 | — | — |
| 2019-07-24 | $14.68 | $22.71 | 2,449,899 | — | — |
| 2019-07-23 | $13.94 | $21.56 | 1,170,529 | — | — |
| 2019-07-22 | $14.12 | $21.84 | 1,377,135 | — | — |
| 2019-07-19 | $13.90 | $21.51 | 1,070,476 | — | — |
| 2019-07-18 | $14.27 | $22.07 | 845,148 | — | — |
| 2019-07-17 | $14.27 | $22.07 | 1,848,802 | — | — |
| 2019-07-16 | $14.72 | $22.76 | 1,156,502 | — | — |
| 2019-07-15 | $14.72 | $22.76 | 2,892,369 | — | — |
| 2019-07-12 | $15.42 | $23.84 | 2,623,215 | — | — |
| 2019-07-11 | $15.38 | $23.79 | 3,218,352 | — | — |
| 2019-07-10 | $15.05 | $23.28 | 1,209,358 | — | — |
| 2019-07-09 | $15.12 | $23.38 | 1,352,092 | — | — |
| 2019-07-08 | $14.93 | $23.10 | 1,661,099 | — | — |
| 2019-07-05 | $15.35 | $23.74 | 753,403 | — | — |
| 2019-07-03 | $15.53 | $24.02 | 1,051,092 | — | — |
| 2019-07-02 | $15.43 | $23.87 | 2,245,099 | — | — |
| 2019-07-01 | $15.80 | $24.43 | 3,022,702 | — | — |
| 2019-06-28 | $15.78 | $24.41 | 14,121,535 | — | — |
| 2019-06-27 | $16.10 | $24.90 | 3,090,788 | — | — |
| 2019-06-26 | $15.65 | $24.07 | 8,769,334 | — | — |
| 2019-06-25 | $15.58 | $23.97 | 6,349,655 | — | — |
| 2019-06-24 | $17.76 | $27.32 | 1,172,335 | — | — |
| 2019-06-21 | $17.92 | $27.58 | 3,372,103 | — | — |
| 2019-06-20 | $18.31 | $28.16 | 1,013,166 | — | — |
| 2019-06-19 | $18.36 | $28.24 | 994,143 | — | — |
| 2019-06-18 | $18.41 | $28.32 | 1,173,298 | — | — |
| 2019-06-17 | $18.12 | $27.88 | 1,271,123 | — | — |
| 2019-06-14 | $17.89 | $27.52 | 1,199,605 | — | — |
| 2019-06-13 | $17.57 | $27.04 | 1,328,614 | — | — |
| 2019-06-12 | $17.39 | $26.76 | 945,321 | — | — |
| 2019-06-11 | $17.23 | $26.50 | 787,837 | — | — |
| 2019-06-10 | $16.99 | $26.14 | 780,734 | — | — |
| 2019-06-07 | $17.66 | $27.17 | 1,877,397 | — | — |
| 2019-06-06 | $17.33 | $26.66 | 1,234,281 | — | — |
| 2019-06-05 | $17.91 | $27.55 | 2,653,195 | — | — |
| 2019-06-04 | $16.76 | $25.79 | 1,639,427 | — | — |
| 2019-06-03 | $15.91 | $24.48 | 1,399,710 | — | — |
| 2019-05-31 | $15.96 | $24.56 | 2,251,119 | — | — |
| 2019-05-30 | $16.28 | $25.05 | 1,354,139 | — | — |
| 2019-05-29 | $16.68 | $25.66 | 1,392,787 | — | — |
| 2019-05-28 | $17.24 | $26.53 | 1,879,805 | — | — |
| 2019-05-24 | $17.14 | $26.37 | 930,993 | — | — |
| 2019-05-23 | $17.06 | $26.25 | 1,102,503 | — | — |
| 2019-05-22 | $17.44 | $26.83 | 788,981 | — | — |
| 2019-05-21 | $17.34 | $26.68 | 1,320,969 | — | — |
| 2019-05-20 | $16.61 | $25.56 | 1,393,750 | — | — |
| 2019-05-17 | $17.26 | $26.55 | 1,602,584 | — | — |
| 2019-05-16 | $17.57 | $27.04 | 3,647,157 | — | — |
| 2019-05-15 | $16.96 | $26.09 | 5,024,834 | — | — |
| 2019-05-14 | $17.97 | $27.65 | 3,521,941 | — | — |
| 2019-05-13 | $19.05 | $29.31 | 1,549,789 | — | — |
| 2019-05-10 | $19.58 | $30.13 | 2,092,191 | — | — |
| 2019-05-09 | $18.70 | $28.78 | 1,750,556 | — | — |
| 2019-05-08 | $18.60 | $28.62 | 1,491,455 | — | — |
| 2019-05-07 | $18.44 | $28.37 | 2,021,636 | — | — |
| 2019-05-06 | $18.47 | $28.42 | 1,960,473 | — | — |
| 2019-05-03 | $18.19 | $27.98 | 2,495,772 | — | — |
| 2019-05-02 | $17.52 | $26.96 | 1,629,253 | — | — |
| 2019-05-01 | $18.11 | $27.86 | 1,019,186 | — | — |
| 2019-04-30 | $18.26 | $28.09 | 2,287,419 | — | — |
| 2019-04-29 | $18.52 | $28.50 | 1,775,479 | — | — |
| 2019-04-26 | $19.07 | $29.34 | 1,659,955 | — | — |
| 2019-04-25 | $18.77 | $28.88 | 1,366,058 | — | — |
| 2019-04-24 | $19.68 | $30.28 | 973,615 | — | — |
| 2019-04-23 | $19.42 | $29.88 | 1,226,876 | — | — |
| 2019-04-22 | $19.30 | $29.70 | 1,530,886 | — | — |
| 2019-04-18 | $19.67 | $30.26 | 1,048,443 | — | — |
| 2019-04-17 | $19.58 | $30.13 | 1,172,094 | — | — |
| 2019-04-16 | $20.37 | $31.33 | 1,504,819 | — | — |
| 2019-04-15 | $20.43 | $31.43 | 1,196,656 | — | — |
| 2019-04-12 | $20.07 | $30.87 | 1,277,564 | — | — |
| 2019-04-11 | $19.55 | $30.08 | 1,120,382 | — | — |
| 2019-04-10 | $19.44 | $29.90 | 1,815,512 | — | — |
| 2019-04-09 | $19.07 | $29.34 | 2,083,341 | — | — |
| 2019-04-08 | $20.17 | $31.03 | 1,058,978 | — | — |
| 2019-04-05 | $20.55 | $31.61 | 1,350,707 | — | — |
| 2019-04-04 | $20.27 | $31.18 | 2,547,303 | — | — |
| 2019-04-03 | $20.08 | $30.90 | 5,465,558 | — | — |
| 2019-04-02 | $18.77 | $28.88 | 2,197,902 | — | — |
| 2019-04-01 | $19.30 | $29.70 | 4,065,306 | — | — |
| 2019-03-29 | $18.59 | $28.60 | 2,656,265 | — | — |
| 2019-03-28 | $18.26 | $27.96 | 1,970,406 | — | — |
| 2019-03-27 | $17.51 | $26.81 | 1,818,401 | — | — |
| 2019-03-26 | $17.09 | $26.18 | 1,864,033 | — | — |
| 2019-03-25 | $16.94 | $25.95 | 1,782,943 | — | — |
| 2019-03-22 | $16.43 | $25.16 | 2,831,808 | — | — |
| 2019-03-21 | $16.94 | $25.95 | 4,961,744 | — | — |
| 2019-03-20 | $16.61 | $25.44 | 3,513,814 | — | — |
| 2019-03-19 | $16.38 | $25.08 | 2,632,847 | — | — |
| 2019-03-18 | $15.68 | $24.02 | 2,187,849 | — | — |
| 2019-03-15 | $15.73 | $24.09 | 4,944,948 | — | — |
| 2019-03-14 | $15.55 | $23.81 | 2,971,653 | — | — |
| 2019-03-13 | $15.12 | $23.15 | 2,159,133 | — | — |
| 2019-03-12 | $14.45 | $22.13 | 2,120,786 | — | — |
| 2019-03-11 | $14.17 | $21.70 | 1,414,339 | — | — |
| 2019-03-08 | $13.82 | $21.17 | 1,983,349 | — | — |
| 2019-03-07 | $13.80 | $21.14 | 2,624,840 | — | — |
| 2019-03-06 | $14.34 | $21.96 | 3,772,493 | — | — |
| 2019-03-05 | $14.97 | $22.92 | 6,636,448 | — | — |
| 2019-03-04 | $15.78 | $24.17 | 5,745,187 | — | — |
| 2019-03-01 | $16.25 | $24.88 | 3,950,926 | — | — |
| 2019-02-28 | $16.01 | $24.52 | 3,573,472 | — | — |
| 2019-02-27 | $16.66 | $25.52 | 6,295,897 | — | — |
| 2019-02-26 | $17.04 | $26.10 | 8,844,223 | — | — |
| 2019-02-25 | $17.61 | $26.97 | 16,660,109 | — | — |
| 2019-02-22 | $15.33 | $23.48 | 11,773,796 | — | — |
| 2019-02-21 | $16.59 | $25.42 | 14,660,446 | — | — |
| 2019-02-20 | $20.38 | $31.22 | 8,875,467 | — | — |
| 2019-02-19 | $20.78 | $31.83 | 29,466,395 | — | — |
| 2019-02-15 | $33.19 | $50.83 | 2,345,874 | — | — |
| 2019-02-14 | $32.34 | $49.53 | 1,051,935 | — | — |
| 2019-02-13 | $32.99 | $50.53 | 498,035 | — | — |
| 2019-02-12 | $32.99 | $50.53 | 596,040 | — | — |
| 2019-02-11 | $32.87 | $50.35 | 528,255 | — | — |
| 2019-02-08 | $32.71 | $50.09 | 482,684 | — | — |
| 2019-02-07 | $32.76 | $50.17 | 602,903 | — | — |
| 2019-02-06 | $32.76 | $50.17 | 664,789 | — | — |
| 2019-02-05 | $33.21 | $50.86 | 702,835 | — | — |
| 2019-02-04 | $33.07 | $50.65 | 615,726 | — | — |
| 2019-02-01 | $33.01 | $50.55 | 479,072 | — | — |
| 2019-01-31 | $33.07 | $50.65 | 783,623 | — | — |
| 2019-01-30 | $32.62 | $49.97 | 649,739 | — | — |
| 2019-01-29 | $33.01 | $50.55 | 772,426 | — | — |
| 2019-01-28 | $33.01 | $50.55 | 776,761 | — | — |
| 2019-01-25 | $31.89 | $48.85 | 741,544 | — | — |
| 2019-01-24 | $31.31 | $47.96 | 537,225 | — | — |
| 2019-01-23 | $31.21 | $47.80 | 510,978 | — | — |
| 2019-01-22 | $31.21 | $47.80 | 773,991 | — | — |
| 2019-01-18 | $31.41 | $48.11 | 1,320,728 | — | — |
| 2019-01-17 | $31.38 | $48.06 | 704,280 | — | — |
| 2019-01-16 | $31.48 | $48.21 | 1,678,195 | — | — |
| 2019-01-15 | $30.68 | $46.99 | 740,099 | — | — |
| 2019-01-14 | $30.53 | $46.76 | 710,360 | — | — |
| 2019-01-11 | $30.70 | $47.01 | 693,745 | — | — |
| 2019-01-10 | $30.18 | $46.23 | 781,336 | — | — |
| 2019-01-09 | $29.95 | $45.87 | 530,964 | — | — |
| 2019-01-08 | $29.58 | $45.31 | 1,221,879 | — | — |
| 2019-01-07 | $29.78 | $45.62 | 932,077 | — | — |
| 2019-01-04 | $28.77 | $44.06 | 1,091,667 | — | — |
| 2019-01-03 | $27.31 | $41.82 | 939,782 | — | — |
| 2019-01-02 | $27.04 | $41.42 | 1,284,728 | — | — |