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
- 2015-04-15 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 | $18.67 | $18.67 | 275,000 | — | — |
| 2019-12-30 | $19.40 | $19.40 | 310,300 | — | — |
| 2019-12-27 | $19.21 | $19.21 | 222,200 | — | — |
| 2019-12-26 | $19.29 | $19.29 | 177,100 | — | — |
| 2019-12-24 | $19.95 | $19.95 | 319,300 | — | — |
| 2019-12-23 | $19.92 | $19.92 | 384,800 | — | — |
| 2019-12-20 | $19.87 | $19.87 | 980,100 | — | — |
| 2019-12-19 | $19.47 | $19.47 | 265,200 | — | — |
| 2019-12-18 | $19.62 | $19.62 | 259,600 | — | — |
| 2019-12-17 | $19.89 | $19.89 | 296,400 | — | — |
| 2019-12-16 | $19.48 | $19.48 | 257,900 | — | — |
| 2019-12-13 | $19.86 | $19.86 | 225,100 | — | — |
| 2019-12-12 | $19.77 | $19.77 | 352,500 | — | — |
| 2019-12-11 | $19.38 | $19.38 | 455,300 | — | — |
| 2019-12-10 | $18.90 | $18.90 | 1,202,900 | — | — |
| 2019-12-09 | $19.50 | $19.50 | 4,819,000 | — | — |
| 2019-12-06 | $11.12 | $11.12 | 246,400 | — | — |
| 2019-12-05 | $11.02 | $11.02 | 235,800 | — | — |
| 2019-12-04 | $11.33 | $11.33 | 299,400 | — | — |
| 2019-12-03 | $10.91 | $10.91 | 235,100 | — | — |
| 2019-12-02 | $11.00 | $11.00 | 303,800 | — | — |
| 2019-11-29 | $11.49 | $11.49 | 290,400 | — | — |
| 2019-11-27 | $11.82 | $11.82 | 184,400 | — | — |
| 2019-11-26 | $11.54 | $11.54 | 369,000 | — | — |
| 2019-11-25 | $12.59 | $12.59 | 250,000 | — | — |
| 2019-11-22 | $12.85 | $12.85 | 317,900 | — | — |
| 2019-11-21 | $13.52 | $13.52 | 209,700 | — | — |
| 2019-11-20 | $14.15 | $14.15 | 401,000 | — | — |
| 2019-11-19 | $14.73 | $14.73 | 431,800 | — | — |
| 2019-11-18 | $13.34 | $13.34 | 262,800 | — | — |
| 2019-11-15 | $12.53 | $12.53 | 209,800 | — | — |
| 2019-11-14 | $13.12 | $13.12 | 407,900 | — | — |
| 2019-11-13 | $11.45 | $11.45 | 92,900 | — | — |
| 2019-11-12 | $11.20 | $11.20 | 195,200 | — | — |
| 2019-11-11 | $11.13 | $11.13 | 120,200 | — | — |
| 2019-11-08 | $11.09 | $11.09 | 97,600 | — | — |
| 2019-11-07 | $10.52 | $10.52 | 65,000 | — | — |
| 2019-11-06 | $10.36 | $10.36 | 62,800 | — | — |
| 2019-11-05 | $10.47 | $10.47 | 211,400 | — | — |
| 2019-11-04 | $10.60 | $10.60 | 88,000 | — | — |
| 2019-11-01 | $11.28 | $11.28 | 128,000 | — | — |
| 2019-10-31 | $10.87 | $10.87 | 109,200 | — | — |
| 2019-10-30 | $10.99 | $10.99 | 143,000 | — | — |
| 2019-10-29 | $10.46 | $10.46 | 188,800 | — | — |
| 2019-10-28 | $10.17 | $10.17 | 101,700 | — | — |
| 2019-10-25 | $9.99 | $9.99 | 113,200 | — | — |
| 2019-10-24 | $9.90 | $9.90 | 82,200 | — | — |
| 2019-10-23 | $9.35 | $9.35 | 99,300 | — | — |
| 2019-10-22 | $9.30 | $9.30 | 141,600 | — | — |
| 2019-10-21 | $9.79 | $9.79 | 110,100 | — | — |
| 2019-10-18 | $9.40 | $9.40 | 68,000 | — | — |
| 2019-10-17 | $9.10 | $9.10 | 69,100 | — | — |
| 2019-10-16 | $8.83 | $8.83 | 27,100 | — | — |
| 2019-10-15 | $8.77 | $8.77 | 69,900 | — | — |
| 2019-10-14 | $8.54 | $8.54 | 77,300 | — | — |
| 2019-10-11 | $8.63 | $8.63 | 124,100 | — | — |
| 2019-10-10 | $8.58 | $8.58 | 121,200 | — | — |
| 2019-10-09 | $8.33 | $8.33 | 188,700 | — | — |
| 2019-10-08 | $8.99 | $8.99 | 90,800 | — | — |
| 2019-10-07 | $9.06 | $9.06 | 83,300 | — | — |
| 2019-10-04 | $8.95 | $8.95 | 160,700 | — | — |
| 2019-10-03 | $9.31 | $9.31 | 95,000 | — | — |
| 2019-10-02 | $9.28 | $9.28 | 248,200 | — | — |
| 2019-10-01 | $10.14 | $10.14 | 312,400 | — | — |
| 2019-09-30 | $10.46 | $10.46 | 193,200 | — | — |
| 2019-09-27 | $10.29 | $10.29 | 123,600 | — | — |
| 2019-09-26 | $9.87 | $9.87 | 127,400 | — | — |
| 2019-09-25 | $10.37 | $10.36 | 92,500 | — | — |
| 2019-09-24 | $10.04 | $10.04 | 164,800 | — | — |
| 2019-09-23 | $10.36 | $10.36 | 232,700 | — | — |
| 2019-09-20 | $9.63 | $9.63 | 337,800 | — | — |
| 2019-09-19 | $9.62 | $9.62 | 231,200 | — | — |
| 2019-09-18 | $9.61 | $9.61 | 106,500 | — | — |
| 2019-09-17 | $9.62 | $9.62 | 116,200 | — | — |
| 2019-09-16 | $9.59 | $9.59 | 109,400 | — | — |
| 2019-09-13 | $9.70 | $9.70 | 205,300 | — | — |
| 2019-09-12 | $9.07 | $9.07 | 70,900 | — | — |
| 2019-09-11 | $9.00 | $9.00 | 136,500 | — | — |
| 2019-09-10 | $9.01 | $9.01 | 137,600 | — | — |
| 2019-09-09 | $8.90 | $8.90 | 59,200 | — | — |
| 2019-09-06 | $8.81 | $8.81 | 85,300 | — | — |
| 2019-09-05 | $8.59 | $8.59 | 83,500 | — | — |
| 2019-09-04 | $8.48 | $8.48 | 74,900 | — | — |
| 2019-09-03 | $8.50 | $8.50 | 101,300 | — | — |
| 2019-08-30 | $8.35 | $8.35 | 48,900 | — | — |
| 2019-08-29 | $8.12 | $8.12 | 132,900 | — | — |
| 2019-08-28 | $8.00 | $8.00 | 80,900 | — | — |
| 2019-08-27 | $7.99 | $7.99 | 67,200 | — | — |
| 2019-08-26 | $8.05 | $8.05 | 142,800 | — | — |
| 2019-08-23 | $8.22 | $8.22 | 142,600 | — | — |
| 2019-08-22 | $8.60 | $8.60 | 307,600 | — | — |
| 2019-08-21 | $8.23 | $8.23 | 116,100 | — | — |
| 2019-08-20 | $8.09 | $8.09 | 165,800 | — | — |
| 2019-08-19 | $8.62 | $8.62 | 180,400 | — | — |
| 2019-08-16 | $8.15 | $8.15 | 112,400 | — | — |
| 2019-08-15 | $7.76 | $7.76 | 303,800 | — | — |
| 2019-08-14 | $7.73 | $7.73 | 143,700 | — | — |
| 2019-08-13 | $7.40 | $7.40 | 75,000 | — | — |
| 2019-08-12 | $7.17 | $7.17 | 139,800 | — | — |
| 2019-08-09 | $7.09 | $7.09 | 82,000 | — | — |
| 2019-08-08 | $7.22 | $7.22 | 96,700 | — | — |
| 2019-08-07 | $7.07 | $7.07 | 70,700 | — | — |
| 2019-08-06 | $6.96 | $6.96 | 60,400 | — | — |
| 2019-08-05 | $6.91 | $6.91 | 69,100 | — | — |
| 2019-08-02 | $7.30 | $7.30 | 94,200 | — | — |
| 2019-08-01 | $7.28 | $7.28 | 78,700 | — | — |
| 2019-07-31 | $7.04 | $7.04 | 176,200 | — | — |
| 2019-07-30 | $6.96 | $6.96 | 86,700 | — | — |
| 2019-07-29 | $6.93 | $6.93 | 291,300 | — | — |
| 2019-07-26 | $7.06 | $7.06 | 83,100 | — | — |
| 2019-07-25 | $7.25 | $7.25 | 349,100 | — | — |
| 2019-07-24 | $6.86 | $6.86 | 102,000 | — | — |
| 2019-07-23 | $7.09 | $7.09 | 95,000 | — | — |
| 2019-07-22 | $7.22 | $7.22 | 49,200 | — | — |
| 2019-07-19 | $7.14 | $7.14 | 71,700 | — | — |
| 2019-07-18 | $7.19 | $7.19 | 55,900 | — | — |
| 2019-07-17 | $7.22 | $7.22 | 62,300 | — | — |
| 2019-07-16 | $7.16 | $7.16 | 51,100 | — | — |
| 2019-07-15 | $7.19 | $7.19 | 89,100 | — | — |
| 2019-07-12 | $7.29 | $7.29 | 140,400 | — | — |
| 2019-07-11 | $7.76 | $7.76 | 95,800 | — | — |
| 2019-07-10 | $7.76 | $7.76 | 83,200 | — | — |
| 2019-07-09 | $7.83 | $7.83 | 143,000 | — | — |
| 2019-07-08 | $7.74 | $7.74 | 79,100 | — | — |
| 2019-07-05 | $7.77 | $7.77 | 152,400 | — | — |
| 2019-07-03 | $8.04 | $8.04 | 111,900 | — | — |
| 2019-07-02 | $7.37 | $7.37 | 162,000 | — | — |
| 2019-07-01 | $7.55 | $7.55 | 212,800 | — | — |
| 2019-06-28 | $7.58 | $7.58 | 2,332,400 | — | — |
| 2019-06-27 | $7.45 | $7.45 | 173,400 | — | — |
| 2019-06-26 | $7.29 | $7.29 | 148,700 | — | — |
| 2019-06-25 | $7.50 | $7.50 | 122,900 | — | — |
| 2019-06-24 | $7.35 | $7.35 | 109,800 | — | — |
| 2019-06-21 | $7.54 | $7.54 | 310,100 | — | — |
| 2019-06-20 | $7.34 | $7.34 | 165,300 | — | — |
| 2019-06-19 | $7.40 | $7.40 | 125,300 | — | — |
| 2019-06-18 | $7.66 | $7.66 | 159,300 | — | — |
| 2019-06-17 | $7.28 | $7.28 | 116,500 | — | — |
| 2019-06-14 | $7.15 | $7.15 | 172,400 | — | — |
| 2019-06-13 | $6.99 | $6.99 | 121,800 | — | — |
| 2019-06-12 | $7.13 | $7.13 | 156,200 | — | — |
| 2019-06-11 | $7.10 | $7.10 | 252,100 | — | — |
| 2019-06-10 | $7.19 | $7.19 | 309,600 | — | — |
| 2019-06-07 | $7.80 | $7.80 | 285,600 | — | — |
| 2019-06-06 | $7.64 | $7.64 | 356,000 | — | — |
| 2019-06-05 | $7.11 | $7.11 | 503,700 | — | — |
| 2019-06-04 | $7.12 | $7.12 | 259,700 | — | — |
| 2019-06-03 | $7.54 | $7.54 | 223,200 | — | — |
| 2019-05-31 | $7.20 | $7.20 | 1,008,000 | — | — |
| 2019-05-30 | $9.08 | $9.08 | 34,600 | — | — |
| 2019-05-29 | $8.77 | $8.77 | 65,900 | — | — |
| 2019-05-28 | $9.06 | $9.06 | 52,300 | — | — |
| 2019-05-24 | $9.01 | $9.01 | 27,800 | — | — |
| 2019-05-23 | $8.92 | $8.92 | 71,700 | — | — |
| 2019-05-22 | $9.06 | $9.06 | 25,500 | — | — |
| 2019-05-21 | $9.19 | $9.19 | 46,400 | — | — |
| 2019-05-20 | $8.95 | $8.95 | 73,300 | — | — |
| 2019-05-17 | $9.08 | $9.08 | 90,900 | — | — |
| 2019-05-16 | $9.24 | $9.24 | 45,100 | — | — |
| 2019-05-15 | $9.40 | $9.40 | 39,200 | — | — |
| 2019-05-14 | $9.25 | $9.25 | 78,400 | — | — |
| 2019-05-13 | $9.38 | $9.38 | 287,100 | — | — |
| 2019-05-10 | $9.81 | $9.81 | 131,500 | — | — |
| 2019-05-09 | $9.33 | $9.33 | 112,300 | — | — |
| 2019-05-08 | $9.50 | $9.50 | 81,300 | — | — |
| 2019-05-07 | $9.15 | $9.15 | 65,500 | — | — |
| 2019-05-06 | $9.19 | $9.19 | 95,000 | — | — |
| 2019-05-03 | $9.20 | $9.20 | 65,000 | — | — |
| 2019-05-02 | $9.21 | $9.21 | 143,100 | — | — |
| 2019-05-01 | $8.75 | $8.75 | 58,900 | — | — |
| 2019-04-30 | $8.91 | $8.91 | 70,900 | — | — |
| 2019-04-29 | $9.43 | $9.43 | 66,300 | — | — |
| 2019-04-26 | $9.50 | $9.50 | 76,600 | — | — |
| 2019-04-25 | $9.50 | $9.50 | 106,800 | — | — |
| 2019-04-24 | $9.19 | $9.19 | 92,500 | — | — |
| 2019-04-23 | $9.41 | $9.41 | 99,700 | — | — |
| 2019-04-22 | $9.12 | $9.12 | 74,100 | — | — |
| 2019-04-18 | $8.70 | $8.70 | 99,900 | — | — |
| 2019-04-17 | $8.66 | $8.66 | 324,300 | — | — |
| 2019-04-16 | $8.81 | $8.81 | 146,200 | — | — |
| 2019-04-15 | $8.99 | $8.99 | 168,400 | — | — |
| 2019-04-12 | $9.13 | $9.13 | 217,300 | — | — |
| 2019-04-11 | $9.46 | $9.46 | 74,800 | — | — |
| 2019-04-10 | $9.58 | $9.58 | 75,300 | — | — |
| 2019-04-09 | $9.45 | $9.45 | 154,000 | — | — |
| 2019-04-08 | $9.78 | $9.78 | 84,500 | — | — |
| 2019-04-05 | $10.02 | $10.02 | 184,400 | — | — |
| 2019-04-04 | $10.29 | $10.29 | 137,800 | — | — |
| 2019-04-03 | $10.96 | $10.96 | 286,300 | — | — |
| 2019-04-02 | $10.89 | $10.89 | 75,700 | — | — |
| 2019-04-01 | $11.27 | $11.27 | 161,900 | — | — |
| 2019-03-29 | $11.02 | $11.02 | 122,600 | — | — |
| 2019-03-28 | $10.78 | $10.78 | 51,800 | — | — |
| 2019-03-27 | $11.16 | $11.16 | 124,700 | — | — |
| 2019-03-26 | $10.90 | $10.90 | 231,600 | — | — |
| 2019-03-25 | $10.52 | $10.52 | 164,600 | — | — |
| 2019-03-22 | $10.94 | $10.94 | 166,900 | — | — |
| 2019-03-21 | $11.62 | $11.62 | 179,800 | — | — |
| 2019-03-20 | $11.00 | $11.00 | 265,400 | — | — |
| 2019-03-19 | $10.60 | $10.60 | 174,600 | — | — |
| 2019-03-18 | $9.84 | $9.84 | 102,900 | — | — |
| 2019-03-15 | $9.17 | $9.17 | 233,300 | — | — |
| 2019-03-14 | $9.09 | $9.09 | 334,300 | — | — |
| 2019-03-13 | $9.61 | $9.61 | 188,200 | — | — |
| 2019-03-12 | $9.98 | $9.98 | 104,700 | — | — |
| 2019-03-11 | $10.05 | $10.05 | 310,300 | — | — |
| 2019-03-08 | $10.76 | $10.76 | 285,900 | — | — |
| 2019-03-07 | $10.04 | $10.04 | 141,000 | — | — |
| 2019-03-06 | $9.25 | $9.25 | 283,800 | — | — |
| 2019-03-05 | $9.54 | $9.54 | 202,000 | — | — |
| 2019-03-04 | $9.26 | $9.26 | 209,800 | — | — |
| 2019-03-01 | $9.34 | $9.34 | 540,800 | — | — |
| 2019-02-28 | $7.93 | $7.93 | 74,700 | — | — |
| 2019-02-27 | $7.95 | $7.95 | 81,100 | — | — |
| 2019-02-26 | $8.29 | $8.29 | 60,800 | — | — |
| 2019-02-25 | $8.14 | $8.14 | 147,500 | — | — |
| 2019-02-22 | $8.51 | $8.51 | 46,700 | — | — |
| 2019-02-21 | $8.48 | $8.48 | 64,100 | — | — |
| 2019-02-20 | $8.54 | $8.54 | 50,700 | — | — |
| 2019-02-19 | $8.59 | $8.59 | 137,000 | — | — |
| 2019-02-15 | $8.66 | $8.66 | 95,700 | — | — |
| 2019-02-14 | $8.80 | $8.80 | 115,800 | — | — |
| 2019-02-13 | $8.23 | $8.23 | 150,000 | — | — |
| 2019-02-12 | $8.40 | $8.40 | 163,900 | — | — |
| 2019-02-11 | $8.65 | $8.65 | 153,600 | — | — |
| 2019-02-08 | $8.46 | $8.46 | 466,900 | — | — |
| 2019-02-07 | $9.06 | $9.06 | 648,300 | — | — |
| 2019-02-06 | $9.85 | $9.85 | 669,300 | — | — |
| 2019-02-05 | $8.42 | $8.42 | 475,000 | — | — |
| 2019-02-04 | $7.24 | $7.24 | 179,900 | — | — |
| 2019-02-01 | $6.69 | $6.69 | 109,300 | — | — |
| 2019-01-31 | $6.60 | $6.60 | 48,900 | — | — |
| 2019-01-30 | $6.45 | $6.45 | 122,200 | — | — |
| 2019-01-29 | $6.26 | $6.26 | 67,000 | — | — |
| 2019-01-28 | $5.99 | $5.99 | 399,100 | — | — |
| 2019-01-25 | $6.07 | $6.07 | 80,800 | — | — |
| 2019-01-24 | $6.09 | $6.09 | 47,100 | — | — |
| 2019-01-23 | $5.90 | $5.90 | 61,200 | — | — |
| 2019-01-22 | $5.80 | $5.80 | 112,500 | — | — |
| 2019-01-18 | $6.10 | $6.10 | 77,000 | — | — |
| 2019-01-17 | $5.93 | $5.93 | 90,000 | — | — |
| 2019-01-16 | $5.69 | $5.69 | 84,100 | — | — |
| 2019-01-15 | $5.41 | $5.41 | 103,300 | — | — |
| 2019-01-14 | $5.72 | $5.72 | 44,300 | — | — |
| 2019-01-11 | $5.84 | $5.84 | 37,700 | — | — |
| 2019-01-10 | $5.66 | $5.66 | 97,900 | — | — |
| 2019-01-09 | $5.51 | $5.51 | 132,900 | — | — |
| 2019-01-08 | $5.42 | $5.42 | 88,500 | — | — |
| 2019-01-07 | $5.31 | $5.31 | 84,300 | — | — |
| 2019-01-04 | $5.26 | $5.26 | 93,600 | — | — |
| 2019-01-03 | $5.05 | $5.05 | 66,800 | — | — |
| 2019-01-02 | $5.15 | $5.15 | 52,000 | — | — |