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
- 2012-01-27 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 | $16.08 | $16.08 | 129,833 | — | — |
| 2019-12-30 | $16.92 | $16.92 | 113,883 | — | — |
| 2019-12-27 | $16.80 | $16.80 | 191,000 | — | — |
| 2019-12-26 | $16.68 | $16.68 | 199,033 | — | — |
| 2019-12-24 | $16.44 | $16.44 | 67,733 | — | — |
| 2019-12-23 | $16.20 | $16.20 | 81,192 | — | — |
| 2019-12-20 | $15.96 | $15.96 | 148,383 | — | — |
| 2019-12-19 | $15.60 | $15.60 | 124,058 | — | — |
| 2019-12-18 | $14.40 | $14.40 | 320,858 | — | — |
| 2019-12-17 | $15.24 | $15.24 | 117,600 | — | — |
| 2019-12-16 | $16.20 | $16.20 | 80,417 | — | — |
| 2019-12-13 | $16.08 | $16.08 | 76,292 | — | — |
| 2019-12-12 | $16.32 | $16.32 | 143,192 | — | — |
| 2019-12-11 | $17.28 | $17.28 | 113,550 | — | — |
| 2019-12-10 | $16.92 | $16.92 | 78,367 | — | — |
| 2019-12-09 | $16.44 | $16.44 | 226,233 | — | — |
| 2019-12-06 | $15.84 | $15.84 | 183,342 | — | — |
| 2019-12-05 | $15.00 | $15.00 | 169,433 | — | — |
| 2019-12-04 | $16.44 | $16.44 | 233,758 | — | — |
| 2019-12-03 | $17.04 | $17.04 | 344,975 | — | — |
| 2019-12-02 | $16.68 | $16.68 | 430,958 | — | — |
| 2019-11-29 | $16.44 | $16.44 | 144,617 | — | — |
| 2019-11-27 | $15.84 | $15.84 | 298,225 | — | — |
| 2019-11-26 | $15.84 | $15.84 | 895,350 | — | — |
| 2019-11-25 | $13.92 | $13.92 | 537,983 | — | — |
| 2019-11-22 | $13.44 | $13.44 | 1,004,008 | — | — |
| 2019-11-21 | $10.80 | $10.80 | 33,342 | — | — |
| 2019-11-20 | $10.68 | $10.68 | 46,725 | — | — |
| 2019-11-19 | $10.68 | $10.68 | 61,000 | — | — |
| 2019-11-18 | $10.32 | $10.32 | 95,842 | — | — |
| 2019-11-15 | $10.80 | $10.80 | 129,250 | — | — |
| 2019-11-14 | $11.40 | $11.40 | 94,892 | — | — |
| 2019-11-13 | $12.00 | $12.00 | 134,075 | — | — |
| 2019-11-12 | $12.36 | $12.36 | 118,958 | — | — |
| 2019-11-11 | $12.96 | $12.96 | 39,767 | — | — |
| 2019-11-08 | $13.08 | $13.08 | 67,408 | — | — |
| 2019-11-07 | $13.08 | $13.08 | 53,542 | — | — |
| 2019-11-06 | $13.20 | $13.20 | 87,183 | — | — |
| 2019-11-05 | $13.08 | $13.08 | 67,567 | — | — |
| 2019-11-04 | $12.96 | $12.96 | 123,692 | — | — |
| 2019-11-01 | $13.08 | $13.08 | 83,467 | — | — |
| 2019-10-31 | $13.08 | $13.08 | 53,892 | — | — |
| 2019-10-30 | $12.96 | $12.96 | 149,583 | — | — |
| 2019-10-29 | $15.00 | $15.00 | 136,125 | — | — |
| 2019-10-28 | $15.96 | $15.96 | 76,558 | — | — |
| 2019-10-25 | $15.60 | $15.60 | 35,575 | — | — |
| 2019-10-24 | $16.20 | $16.20 | 184,200 | — | — |
| 2019-10-23 | $16.20 | $16.20 | 152,408 | — | — |
| 2019-10-22 | $13.56 | $13.56 | 25,008 | — | — |
| 2019-10-21 | $13.56 | $13.56 | 25,700 | — | — |
| 2019-10-18 | $13.56 | $13.56 | 30,217 | — | — |
| 2019-10-17 | $13.56 | $13.56 | 32,008 | — | — |
| 2019-10-16 | $13.44 | $13.44 | 21,100 | — | — |
| 2019-10-15 | $13.32 | $13.32 | 26,500 | — | — |
| 2019-10-14 | $13.08 | $13.08 | 56,350 | — | — |
| 2019-10-11 | $13.08 | $13.08 | 117,008 | — | — |
| 2019-10-10 | $13.44 | $13.44 | 41,083 | — | — |
| 2019-10-09 | $13.44 | $13.44 | 91,533 | — | — |
| 2019-10-08 | $13.80 | $13.80 | 53,200 | — | — |
| 2019-10-07 | $14.16 | $14.16 | 38,625 | — | — |
| 2019-10-04 | $14.28 | $14.28 | 51,608 | — | — |
| 2019-10-03 | $14.64 | $14.64 | 162,583 | — | — |
| 2019-10-02 | $13.44 | $13.44 | 119,983 | — | — |
| 2019-10-01 | $14.04 | $14.04 | 61,800 | — | — |
| 2019-09-30 | $14.52 | $14.52 | 46,642 | — | — |
| 2019-09-27 | $15.12 | $15.12 | 51,125 | — | — |
| 2019-09-26 | $15.36 | $15.36 | 32,808 | — | — |
| 2019-09-25 | $15.00 | $15.00 | 38,992 | — | — |
| 2019-09-24 | $15.60 | $15.60 | 45,392 | — | — |
| 2019-09-23 | $16.44 | $16.44 | 68,242 | — | — |
| 2019-09-20 | $15.96 | $15.96 | 43,775 | — | — |
| 2019-09-19 | $15.60 | $15.60 | 36,092 | — | — |
| 2019-09-18 | $15.60 | $15.60 | 36,675 | — | — |
| 2019-09-17 | $16.08 | $16.08 | 33,442 | — | — |
| 2019-09-16 | $16.56 | $16.56 | 84,892 | — | — |
| 2019-09-13 | $16.08 | $16.08 | 67,725 | — | — |
| 2019-09-12 | $15.72 | $15.72 | 32,825 | — | — |
| 2019-09-11 | $16.20 | $16.20 | 85,258 | — | — |
| 2019-09-10 | $15.60 | $15.60 | 101,800 | — | — |
| 2019-09-09 | $14.76 | $14.76 | 44,875 | — | — |
| 2019-09-06 | $14.76 | $14.76 | 56,708 | — | — |
| 2019-09-05 | $14.52 | $14.52 | 63,817 | — | — |
| 2019-09-04 | $14.52 | $14.52 | 60,908 | — | — |
| 2019-09-03 | $14.64 | $14.64 | 58,417 | — | — |
| 2019-08-30 | $15.12 | $15.12 | 115,458 | — | — |
| 2019-08-29 | $15.72 | $15.72 | 131,850 | — | — |
| 2019-08-28 | $16.56 | $16.56 | 34,583 | — | — |
| 2019-08-27 | $17.04 | $17.04 | 67,542 | — | — |
| 2019-08-26 | $16.32 | $16.32 | 21,633 | — | — |
| 2019-08-23 | $16.20 | $16.20 | 31,967 | — | — |
| 2019-08-22 | $16.20 | $16.20 | 26,508 | — | — |
| 2019-08-21 | $16.68 | $16.68 | 102,508 | — | — |
| 2019-08-20 | $15.48 | $15.48 | 29,325 | — | — |
| 2019-08-19 | $15.60 | $15.60 | 62,358 | — | — |
| 2019-08-16 | $15.36 | $15.36 | 56,550 | — | — |
| 2019-08-15 | $15.48 | $15.48 | 32,700 | — | — |
| 2019-08-14 | $15.96 | $15.96 | 176,042 | — | — |
| 2019-08-13 | $15.96 | $15.96 | 42,450 | — | — |
| 2019-08-12 | $15.72 | $15.72 | 77,058 | — | — |
| 2019-08-09 | $15.12 | $15.12 | 95,167 | — | — |
| 2019-08-08 | $15.48 | $15.48 | 92,433 | — | — |
| 2019-08-07 | $15.72 | $15.72 | 64,883 | — | — |
| 2019-08-06 | $16.32 | $16.32 | 77,808 | — | — |
| 2019-08-05 | $15.96 | $15.96 | 114,950 | — | — |
| 2019-08-02 | $16.80 | $16.80 | 111,200 | — | — |
| 2019-08-01 | $19.08 | $19.08 | 188,792 | — | — |
| 2019-07-31 | $18.00 | $18.00 | 136,417 | — | — |
| 2019-07-30 | $17.16 | $17.16 | 70,000 | — | — |
| 2019-07-29 | $17.16 | $17.16 | 131,117 | — | — |
| 2019-07-26 | $17.64 | $17.64 | 437,850 | — | — |
| 2019-07-25 | $15.72 | $15.72 | 102,942 | — | — |
| 2019-07-24 | $15.84 | $15.84 | 47,442 | — | — |
| 2019-07-23 | $15.96 | $15.96 | 93,808 | — | — |
| 2019-07-22 | $16.80 | $16.80 | 65,100 | — | — |
| 2019-07-19 | $17.16 | $17.16 | 112,800 | — | — |
| 2019-07-18 | $19.08 | $19.08 | 93,350 | — | — |
| 2019-07-17 | $17.88 | $17.88 | 76,125 | — | — |
| 2019-07-16 | $18.48 | $18.48 | 105,608 | — | — |
| 2019-07-15 | $17.52 | $17.52 | 64,458 | — | — |
| 2019-07-12 | $18.12 | $18.12 | 71,233 | — | — |
| 2019-07-11 | $18.60 | $18.60 | 208,642 | — | — |
| 2019-07-10 | $16.92 | $16.92 | 85,017 | — | — |
| 2019-07-09 | $16.32 | $16.32 | 58,725 | — | — |
| 2019-07-08 | $15.96 | $15.96 | 110,667 | — | — |
| 2019-07-05 | $16.80 | $16.80 | 77,125 | — | — |
| 2019-07-03 | $16.56 | $16.56 | 74,533 | — | — |
| 2019-07-02 | $16.56 | $16.56 | 68,825 | — | — |
| 2019-07-01 | $16.92 | $16.92 | 209,750 | — | — |
| 2019-06-28 | $18.12 | $18.12 | 841,142 | — | — |
| 2019-06-27 | $19.20 | $19.20 | 105,892 | — | — |
| 2019-06-26 | $19.08 | $19.08 | 191,433 | — | — |
| 2019-06-25 | $20.64 | $20.64 | 100,133 | — | — |
| 2019-06-24 | $21.12 | $21.12 | 167,400 | — | — |
| 2019-06-21 | $21.72 | $21.72 | 295,250 | — | — |
| 2019-06-20 | $19.08 | $19.08 | 515,575 | — | — |
| 2019-06-19 | $22.80 | $22.80 | 365,583 | — | — |
| 2019-06-18 | $21.84 | $21.84 | 249,583 | — | — |
| 2019-06-17 | $21.00 | $21.00 | 564,042 | — | — |
| 2019-06-14 | $16.80 | $16.80 | 230,533 | — | — |
| 2019-06-13 | $15.24 | $15.24 | 90,267 | — | — |
| 2019-06-12 | $15.00 | $15.00 | 58,875 | — | — |
| 2019-06-11 | $15.12 | $15.12 | 121,767 | — | — |
| 2019-06-10 | $15.12 | $15.12 | 104,067 | — | — |
| 2019-06-07 | $15.00 | $15.00 | 118,258 | — | — |
| 2019-06-06 | $15.12 | $15.12 | 123,475 | — | — |
| 2019-06-05 | $15.36 | $15.36 | 95,050 | — | — |
| 2019-06-04 | $15.84 | $15.84 | 84,992 | — | — |
| 2019-06-03 | $15.36 | $15.36 | 80,808 | — | — |
| 2019-05-31 | $15.84 | $15.84 | 128,983 | — | — |
| 2019-05-30 | $15.84 | $15.84 | 106,625 | — | — |
| 2019-05-29 | $15.12 | $15.12 | 101,808 | — | — |
| 2019-05-28 | $15.12 | $15.12 | 237,167 | — | — |
| 2019-05-24 | $15.96 | $15.96 | 115,758 | — | — |
| 2019-05-23 | $16.56 | $16.56 | 131,450 | — | — |
| 2019-05-22 | $17.88 | $17.88 | 97,667 | — | — |
| 2019-05-21 | $18.48 | $18.48 | 101,633 | — | — |
| 2019-05-20 | $18.48 | $18.48 | 109,283 | — | — |
| 2019-05-17 | $18.36 | $18.36 | 112,717 | — | — |
| 2019-05-16 | $18.48 | $18.48 | 266,917 | — | — |
| 2019-05-15 | $18.48 | $18.48 | 188,542 | — | — |
| 2019-05-14 | $18.00 | $18.00 | 349,025 | — | — |
| 2019-05-13 | $15.48 | $15.48 | 357,208 | — | — |
| 2019-05-10 | $16.32 | $16.32 | 984,342 | — | — |
| 2019-05-09 | $22.68 | $22.68 | 229,150 | — | — |
| 2019-05-08 | $23.88 | $23.88 | 128,058 | — | — |
| 2019-05-07 | $23.40 | $23.40 | 147,600 | — | — |
| 2019-05-06 | $24.84 | $24.84 | 139,367 | — | — |
| 2019-05-03 | $24.36 | $24.36 | 159,392 | — | — |
| 2019-05-02 | $24.72 | $24.72 | 209,517 | — | — |
| 2019-05-01 | $25.08 | $25.08 | 109,308 | — | — |
| 2019-04-30 | $25.56 | $25.56 | 118,775 | — | — |
| 2019-04-29 | $26.76 | $26.76 | 89,583 | — | — |
| 2019-04-26 | $26.40 | $26.40 | 128,433 | — | — |
| 2019-04-25 | $25.92 | $25.92 | 116,375 | — | — |
| 2019-04-24 | $25.56 | $25.56 | 227,867 | — | — |
| 2019-04-23 | $27.24 | $27.24 | 194,867 | — | — |
| 2019-04-22 | $25.68 | $25.68 | 121,858 | — | — |
| 2019-04-18 | $26.04 | $26.04 | 165,883 | — | — |
| 2019-04-17 | $26.76 | $26.76 | 272,233 | — | — |
| 2019-04-16 | $28.44 | $28.44 | 119,233 | — | — |
| 2019-04-15 | $28.44 | $28.44 | 365,283 | — | — |
| 2019-04-12 | $31.56 | $31.56 | 192,808 | — | — |
| 2019-04-11 | $32.64 | $32.64 | 168,125 | — | — |
| 2019-04-10 | $34.32 | $34.32 | 113,667 | — | — |
| 2019-04-09 | $34.08 | $34.08 | 219,267 | — | — |
| 2019-04-08 | $36.12 | $36.12 | 127,458 | — | — |
| 2019-04-05 | $37.68 | $37.68 | 145,058 | — | — |
| 2019-04-04 | $37.44 | $37.44 | 104,417 | — | — |
| 2019-04-03 | $36.72 | $36.72 | 128,008 | — | — |
| 2019-04-02 | $36.36 | $36.36 | 149,342 | — | — |
| 2019-04-01 | $35.40 | $35.40 | 136,542 | — | — |
| 2019-03-29 | $35.52 | $35.52 | 185,242 | — | — |
| 2019-03-28 | $35.16 | $35.16 | 323,908 | — | — |
| 2019-03-27 | $38.04 | $38.04 | 266,133 | — | — |
| 2019-03-26 | $40.80 | $40.80 | 144,592 | — | — |
| 2019-03-25 | $39.96 | $39.96 | 202,417 | — | — |
| 2019-03-22 | $38.88 | $38.88 | 201,883 | — | — |
| 2019-03-21 | $41.76 | $41.76 | 235,283 | — | — |
| 2019-03-20 | $42.96 | $42.96 | 309,575 | — | — |
| 2019-03-19 | $40.92 | $40.92 | 252,633 | — | — |
| 2019-03-18 | $40.56 | $40.56 | 297,667 | — | — |
| 2019-03-15 | $37.32 | $37.32 | 1,704,475 | — | — |
| 2019-03-14 | $38.04 | $38.04 | 314,017 | — | — |
| 2019-03-13 | $40.20 | $40.20 | 711,583 | — | — |
| 2019-03-12 | $38.88 | $38.88 | 473,183 | — | — |
| 2019-03-11 | $35.64 | $35.64 | 311,225 | — | — |
| 2019-03-08 | $33.48 | $33.48 | 198,858 | — | — |
| 2019-03-07 | $33.72 | $33.72 | 203,008 | — | — |
| 2019-03-06 | $33.84 | $33.84 | 438,650 | — | — |
| 2019-03-05 | $37.44 | $37.44 | 231,792 | — | — |
| 2019-03-04 | $36.72 | $36.72 | 178,108 | — | — |
| 2019-03-01 | $37.20 | $37.20 | 185,283 | — | — |
| 2019-02-28 | $36.12 | $36.12 | 184,533 | — | — |
| 2019-02-27 | $37.20 | $37.20 | 150,375 | — | — |
| 2019-02-26 | $37.44 | $37.44 | 160,817 | — | — |
| 2019-02-25 | $39.36 | $39.36 | 152,300 | — | — |
| 2019-02-22 | $38.40 | $38.40 | 116,325 | — | — |
| 2019-02-21 | $38.16 | $38.16 | 134,867 | — | — |
| 2019-02-20 | $37.56 | $37.56 | 125,925 | — | — |
| 2019-02-19 | $39.60 | $39.60 | 153,892 | — | — |
| 2019-02-15 | $39.60 | $39.60 | 225,208 | — | — |
| 2019-02-14 | $36.96 | $36.96 | 144,792 | — | — |
| 2019-02-13 | $37.20 | $37.20 | 93,992 | — | — |
| 2019-02-12 | $37.44 | $37.44 | 154,375 | — | — |
| 2019-02-11 | $36.48 | $36.48 | 120,133 | — | — |
| 2019-02-08 | $37.80 | $37.80 | 119,833 | — | — |
| 2019-02-07 | $37.44 | $37.44 | 166,817 | — | — |
| 2019-02-06 | $39.12 | $39.12 | 89,367 | — | — |
| 2019-02-05 | $39.12 | $39.12 | 194,283 | — | — |
| 2019-02-04 | $40.08 | $40.08 | 109,400 | — | — |
| 2019-02-01 | $38.64 | $38.64 | 124,908 | — | — |
| 2019-01-31 | $39.36 | $39.36 | 146,950 | — | — |
| 2019-01-30 | $38.64 | $38.64 | 172,700 | — | — |
| 2019-01-29 | $36.72 | $36.72 | 171,283 | — | — |
| 2019-01-28 | $37.08 | $37.08 | 277,692 | — | — |
| 2019-01-25 | $39.60 | $39.60 | 363,450 | — | — |
| 2019-01-24 | $42.96 | $42.96 | 224,967 | — | — |
| 2019-01-23 | $41.40 | $41.40 | 172,033 | — | — |
| 2019-01-22 | $39.48 | $39.48 | 174,750 | — | — |
| 2019-01-18 | $41.52 | $41.52 | 169,742 | — | — |
| 2019-01-17 | $40.56 | $40.56 | 139,700 | — | — |
| 2019-01-16 | $40.56 | $40.56 | 179,242 | — | — |
| 2019-01-15 | $41.28 | $41.28 | 198,317 | — | — |
| 2019-01-14 | $40.92 | $40.92 | 257,617 | — | — |
| 2019-01-11 | $44.64 | $44.64 | 262,425 | — | — |
| 2019-01-10 | $48.60 | $48.60 | 215,592 | — | — |
| 2019-01-09 | $49.08 | $49.08 | 175,442 | — | — |
| 2019-01-08 | $48.48 | $48.48 | 225,808 | — | — |
| 2019-01-07 | $47.76 | $47.76 | 249,958 | — | — |
| 2019-01-04 | $45.24 | $45.24 | 264,675 | — | — |
| 2019-01-03 | $42.12 | $42.12 | 180,392 | — | — |
| 2019-01-02 | $43.32 | $43.32 | 136,983 | — | — |