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
- 2012-10-02 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 | $15.00 | $15.00 | 3,270 | — | — |
| 2019-12-30 | $15.00 | $15.00 | 9,470 | — | — |
| 2019-12-27 | $16.00 | $16.00 | 440 | — | — |
| 2019-12-26 | $16.10 | $16.10 | 240 | — | — |
| 2019-12-24 | $16.18 | $16.18 | 340 | — | — |
| 2019-12-23 | $15.70 | $15.70 | 2,160 | — | — |
| 2019-12-20 | $16.00 | $16.00 | 330 | — | — |
| 2019-12-19 | $16.70 | $16.70 | 2,110 | — | — |
| 2019-12-18 | $16.60 | $16.60 | 570 | — | — |
| 2019-12-17 | $16.40 | $16.40 | 1,650 | — | — |
| 2019-12-16 | $16.00 | $16.00 | 1,620 | — | — |
| 2019-12-13 | $16.20 | $16.20 | 11,130 | — | — |
| 2019-12-12 | $17.50 | $17.50 | 17,690 | — | — |
| 2019-12-11 | $14.40 | $14.40 | 3,780 | — | — |
| 2019-12-10 | $13.30 | $13.30 | 1,280 | — | — |
| 2019-12-09 | $13.40 | $13.40 | 1,160 | — | — |
| 2019-12-06 | $13.40 | $13.40 | 1,140 | — | — |
| 2019-12-05 | $13.48 | $13.48 | 500 | — | — |
| 2019-12-04 | $13.40 | $13.40 | 1,770 | — | — |
| 2019-12-03 | $13.90 | $13.90 | 1,990 | — | — |
| 2019-12-02 | $13.36 | $13.36 | 6,300 | — | — |
| 2019-11-29 | $14.50 | $14.50 | 540 | — | — |
| 2019-11-27 | $14.40 | $14.40 | 1,350 | — | — |
| 2019-11-26 | $13.80 | $13.80 | 4,090 | — | — |
| 2019-11-25 | $14.50 | $14.50 | 460 | — | — |
| 2019-11-22 | $14.70 | $14.70 | 1,390 | — | — |
| 2019-11-21 | $14.80 | $14.80 | 2,460 | — | — |
| 2019-11-20 | $14.60 | $14.60 | 1,700 | — | — |
| 2019-11-19 | $14.90 | $14.90 | 4,820 | — | — |
| 2019-11-18 | $15.00 | $15.00 | 6,420 | — | — |
| 2019-11-15 | $16.10 | $16.10 | 8,800 | — | — |
| 2019-11-14 | $15.30 | $15.30 | 16,810 | — | — |
| 2019-11-13 | $17.40 | $17.40 | 13,420 | — | — |
| 2019-11-12 | $17.20 | $17.20 | 2,470 | — | — |
| 2019-11-11 | $16.70 | $16.70 | 2,950 | — | — |
| 2019-11-08 | $17.40 | $17.40 | 510 | — | — |
| 2019-11-07 | $17.50 | $17.50 | 4,170 | — | — |
| 2019-11-06 | $17.89 | $17.89 | 3,310 | — | — |
| 2019-11-05 | $18.20 | $18.20 | 6,010 | — | — |
| 2019-11-04 | $17.80 | $17.80 | 6,010 | — | — |
| 2019-11-01 | $17.40 | $17.40 | 3,080 | — | — |
| 2019-10-31 | $17.20 | $17.20 | 2,240 | — | — |
| 2019-10-30 | $17.20 | $17.20 | 1,680 | — | — |
| 2019-10-29 | $16.80 | $16.80 | 620 | — | — |
| 2019-10-28 | $16.70 | $16.70 | 3,030 | — | — |
| 2019-10-25 | $16.80 | $16.80 | 390 | — | — |
| 2019-10-24 | $17.00 | $17.00 | 1,270 | — | — |
| 2019-10-23 | $17.00 | $17.00 | 1,080 | — | — |
| 2019-10-22 | $17.00 | $17.00 | 2,020 | — | — |
| 2019-10-21 | $16.60 | $16.60 | 4,230 | — | — |
| 2019-10-18 | $15.70 | $15.70 | 1,210 | — | — |
| 2019-10-17 | $15.30 | $15.30 | 4,930 | — | — |
| 2019-10-16 | $15.60 | $15.60 | 5,280 | — | — |
| 2019-10-15 | $16.20 | $16.20 | 2,420 | — | — |
| 2019-10-14 | $16.50 | $16.50 | 2,820 | — | — |
| 2019-10-11 | $16.80 | $16.80 | 1,530 | — | — |
| 2019-10-10 | $17.10 | $17.10 | 15,330 | — | — |
| 2019-10-09 | $17.90 | $17.90 | 2,150 | — | — |
| 2019-10-08 | $18.20 | $18.20 | 10,470 | — | — |
| 2019-10-07 | $17.80 | $17.80 | 3,420 | — | — |
| 2019-10-04 | $18.10 | $18.10 | 6,070 | — | — |
| 2019-10-03 | $16.70 | $16.70 | 6,930 | — | — |
| 2019-10-02 | $17.20 | $17.20 | 8,980 | — | — |
| 2019-10-01 | $17.70 | $17.70 | 4,150 | — | — |
| 2019-09-30 | $19.30 | $19.30 | 880 | — | — |
| 2019-09-27 | $19.80 | $19.80 | 4,990 | — | — |
| 2019-09-26 | $20.70 | $20.70 | 1,610 | — | — |
| 2019-09-25 | $20.30 | $20.30 | 2,200 | — | — |
| 2019-09-24 | $19.80 | $19.80 | 7,490 | — | — |
| 2019-09-23 | $20.30 | $20.30 | 4,260 | — | — |
| 2019-09-20 | $19.80 | $19.80 | 10,250 | — | — |
| 2019-09-19 | $20.00 | $20.00 | 2,480 | — | — |
| 2019-09-18 | $19.40 | $19.40 | 11,270 | — | — |
| 2019-09-17 | $17.40 | $17.40 | 4,010 | — | — |
| 2019-09-16 | $18.40 | $18.40 | 4,840 | — | — |
| 2019-09-13 | $19.30 | $19.30 | 8,220 | — | — |
| 2019-09-12 | $18.75 | $18.75 | 3,520 | — | — |
| 2019-09-11 | $19.00 | $19.00 | 3,530 | — | — |
| 2019-09-10 | $18.50 | $18.50 | 5,750 | — | — |
| 2019-09-09 | $18.50 | $18.50 | 2,880 | — | — |
| 2019-09-06 | $18.00 | $18.00 | 14,490 | — | — |
| 2019-09-05 | $16.70 | $16.70 | 4,220 | — | — |
| 2019-09-04 | $16.30 | $16.30 | 3,040 | — | — |
| 2019-09-03 | $17.70 | $17.70 | 1,660 | — | — |
| 2019-08-30 | $15.89 | $15.89 | 4,060 | — | — |
| 2019-08-29 | $15.60 | $15.60 | 3,910 | — | — |
| 2019-08-28 | $15.78 | $15.78 | 3,010 | — | — |
| 2019-08-27 | $15.20 | $15.20 | 8,420 | — | — |
| 2019-08-26 | $15.70 | $15.70 | 8,350 | — | — |
| 2019-08-23 | $16.75 | $16.75 | 3,570 | — | — |
| 2019-08-22 | $18.00 | $18.00 | 3,250 | — | — |
| 2019-08-21 | $17.50 | $17.50 | 3,530 | — | — |
| 2019-08-20 | $17.90 | $17.90 | 10,140 | — | — |
| 2019-08-19 | $16.90 | $16.90 | 6,510 | — | — |
| 2019-08-16 | $16.80 | $16.80 | 14,980 | — | — |
| 2019-08-15 | $16.50 | $16.50 | 3,950 | — | — |
| 2019-08-14 | $17.10 | $17.10 | 9,440 | — | — |
| 2019-08-13 | $17.00 | $17.00 | 4,200 | — | — |
| 2019-08-12 | $16.20 | $16.20 | 9,390 | — | — |
| 2019-08-09 | $18.10 | $18.10 | 15,320 | — | — |
| 2019-08-08 | $19.50 | $19.50 | 16,360 | — | — |
| 2019-08-07 | $18.50 | $18.50 | 11,850 | — | — |
| 2019-08-06 | $18.99 | $18.99 | 18,240 | — | — |
| 2019-08-05 | $19.60 | $19.60 | 10,570 | — | — |
| 2019-08-02 | $22.00 | $22.00 | 7,880 | — | — |
| 2019-08-01 | $22.60 | $22.60 | 16,270 | — | — |
| 2019-07-31 | $25.30 | $25.30 | 28,550 | — | — |
| 2019-07-30 | $22.00 | $22.00 | 6,610 | — | — |
| 2019-07-29 | $21.70 | $21.70 | 7,650 | — | — |
| 2019-07-26 | $21.30 | $21.30 | 6,470 | — | — |
| 2019-07-25 | $21.00 | $21.00 | 7,320 | — | — |
| 2019-07-24 | $21.30 | $21.30 | 8,960 | — | — |
| 2019-07-23 | $21.10 | $21.10 | 11,960 | — | — |
| 2019-07-22 | $21.00 | $21.00 | 44,100 | — | — |
| 2019-07-19 | $24.00 | $24.00 | 27,670 | — | — |
| 2019-07-18 | $22.80 | $22.80 | 43,430 | — | — |
| 2019-07-17 | $26.90 | $26.90 | 72,080 | — | — |
| 2019-07-16 | $32.00 | $32.00 | 52,160 | — | — |
| 2019-07-15 | $35.00 | $35.00 | 54,640 | — | — |
| 2019-07-12 | $31.50 | $31.50 | 78,110 | — | — |
| 2019-07-11 | $33.00 | $33.00 | 52,010 | — | — |
| 2019-07-10 | $28.00 | $28.00 | 64,070 | — | — |
| 2019-07-09 | $26.40 | $26.40 | 29,560 | — | — |
| 2019-07-08 | $22.50 | $22.50 | 24,310 | — | — |
| 2019-07-05 | $21.60 | $21.60 | 24,630 | — | — |
| 2019-07-03 | $21.90 | $21.90 | 51,550 | — | — |
| 2019-07-02 | $21.00 | $21.00 | 56,200 | — | — |
| 2019-07-01 | $16.50 | $16.50 | 22,950 | — | — |
| 2019-06-28 | $14.50 | $14.50 | 11,670 | — | — |
| 2019-06-27 | $14.90 | $14.90 | 11,040 | — | — |
| 2019-06-26 | $14.50 | $14.50 | 6,760 | — | — |
| 2019-06-25 | $13.40 | $13.40 | 6,940 | — | — |
| 2019-06-24 | $13.00 | $13.00 | 2,140 | — | — |
| 2019-06-21 | $13.00 | $13.00 | 3,870 | — | — |
| 2019-06-20 | $13.00 | $13.00 | 15,840 | — | — |
| 2019-06-19 | $12.70 | $12.70 | 170 | — | — |
| 2019-06-18 | $12.90 | $12.90 | 350 | — | — |
| 2019-06-17 | $13.00 | $13.00 | 840 | — | — |
| 2019-06-14 | $13.50 | $13.50 | 1,330 | — | — |
| 2019-06-13 | $12.90 | $12.90 | 2,490 | — | — |
| 2019-06-12 | $13.40 | $13.40 | 1,520 | — | — |
| 2019-06-11 | $13.00 | $13.00 | 910 | — | — |
| 2019-06-10 | $12.90 | $12.90 | 5,610 | — | — |
| 2019-06-07 | $11.91 | $11.91 | 5,810 | — | — |
| 2019-06-06 | $12.50 | $12.50 | 1,990 | — | — |
| 2019-06-05 | $13.00 | $13.00 | 3,860 | — | — |
| 2019-06-04 | $13.00 | $13.00 | 1,390 | — | — |
| 2019-06-03 | $13.00 | $13.00 | 1,070 | — | — |
| 2019-05-31 | $12.50 | $12.50 | 1,990 | — | — |
| 2019-05-30 | $13.60 | $13.60 | 6,280 | — | — |
| 2019-05-29 | $13.60 | $13.60 | 9,450 | — | — |
| 2019-05-28 | $12.90 | $12.90 | 1,510 | — | — |
| 2019-05-24 | $13.00 | $13.00 | 290 | — | — |
| 2019-05-23 | $12.20 | $12.20 | 760 | — | — |
| 2019-05-22 | $13.00 | $13.00 | 210 | — | — |
| 2019-05-21 | $13.00 | $13.00 | 1,080 | — | — |
| 2019-05-20 | $12.80 | $12.80 | 880 | — | — |
| 2019-05-17 | $12.90 | $12.90 | 2,320 | — | — |
| 2019-05-16 | $13.00 | $13.00 | 4,190 | — | — |
| 2019-05-15 | $13.00 | $13.00 | 350 | — | — |
| 2019-05-14 | $12.50 | $12.50 | 5,400 | — | — |
| 2019-05-13 | $12.50 | $12.50 | 3,390 | — | — |
| 2019-05-10 | $13.20 | $13.20 | 110 | — | — |
| 2019-05-09 | $13.00 | $13.00 | 750 | — | — |
| 2019-05-08 | $14.40 | $14.40 | 1,340 | — | — |
| 2019-05-07 | $13.40 | $13.40 | 460 | — | — |
| 2019-05-06 | $13.20 | $13.20 | 1,480 | — | — |
| 2019-05-03 | $13.60 | $13.60 | 6,900 | — | — |
| 2019-05-02 | $13.90 | $13.90 | 5,380 | — | — |
| 2019-05-01 | $13.80 | $13.80 | 350 | — | — |
| 2019-04-30 | $12.90 | $12.90 | 2,880 | — | — |
| 2019-04-29 | $12.50 | $12.50 | 720 | — | — |
| 2019-04-26 | $12.10 | $12.10 | 3,860 | — | — |
| 2019-04-25 | $12.50 | $12.50 | 490 | — | — |
| 2019-04-24 | $12.80 | $12.80 | 2,600 | — | — |
| 2019-04-23 | $13.80 | $13.80 | 300 | — | — |
| 2019-04-22 | $14.30 | $14.30 | 1,130 | — | — |
| 2019-04-18 | $14.40 | $14.40 | 840 | — | — |
| 2019-04-17 | $14.00 | $14.00 | 260 | — | — |
| 2019-04-16 | $14.20 | $14.20 | 1,190 | — | — |
| 2019-04-15 | $14.00 | $14.00 | 380 | — | — |
| 2019-04-12 | $14.40 | $14.40 | 300 | — | — |
| 2019-04-11 | $14.60 | $14.60 | 450 | — | — |
| 2019-04-10 | $14.80 | $14.80 | 1,100 | — | — |
| 2019-04-09 | $15.50 | $15.50 | 1,210 | — | — |
| 2019-04-08 | $16.00 | $16.00 | 490 | — | — |
| 2019-04-05 | $15.80 | $15.80 | 50 | — | — |
| 2019-04-04 | $16.70 | $16.70 | 170 | — | — |
| 2019-04-03 | $16.50 | $16.50 | 1,220 | — | — |
| 2019-04-02 | $16.80 | $16.80 | 2,110 | — | — |
| 2019-04-01 | $17.00 | $17.00 | 350 | — | — |
| 2019-03-29 | $17.00 | $17.00 | 3,360 | — | — |
| 2019-03-28 | $16.00 | $16.00 | 3,510 | — | — |
| 2019-03-27 | $16.00 | $16.00 | 1,670 | — | — |
| 2019-03-26 | $16.10 | $16.10 | 1,200 | — | — |
| 2019-03-25 | $16.30 | $16.30 | 2,230 | — | — |
| 2019-03-22 | $17.10 | $17.10 | 4,820 | — | — |
| 2019-03-21 | $16.10 | $16.10 | 1,730 | — | — |
| 2019-03-20 | $16.60 | $16.60 | 690 | — | — |
| 2019-03-19 | $17.30 | $17.30 | 280 | — | — |
| 2019-03-18 | $16.80 | $16.80 | 890 | — | — |
| 2019-03-15 | $18.00 | $18.00 | 210 | — | — |
| 2019-03-14 | $18.00 | $18.00 | 1,270 | — | — |
| 2019-03-13 | $17.30 | $17.30 | 5,130 | — | — |
| 2019-03-12 | $16.80 | $16.80 | 610 | — | — |
| 2019-03-11 | $16.90 | $16.90 | 760 | — | — |
| 2019-03-08 | $16.40 | $16.40 | 1,630 | — | — |
| 2019-03-07 | $16.90 | $16.90 | 480 | — | — |
| 2019-03-06 | $17.40 | $17.40 | 130 | — | — |
| 2019-03-05 | $17.30 | $17.30 | 330 | — | — |
| 2019-03-04 | $16.90 | $16.90 | 1,120 | — | — |
| 2019-03-01 | $17.40 | $17.40 | 900 | — | — |
| 2019-02-28 | $17.00 | $17.00 | 3,770 | — | — |
| 2019-02-27 | $17.20 | $17.20 | 2,480 | — | — |
| 2019-02-26 | $16.20 | $16.20 | 3,970 | — | — |
| 2019-02-25 | $15.00 | $15.00 | 3,430 | — | — |
| 2019-02-22 | $14.20 | $14.20 | 1,410 | — | — |
| 2019-02-21 | $13.90 | $13.90 | 440 | — | — |
| 2019-02-20 | $13.90 | $13.90 | 1,130 | — | — |
| 2019-02-19 | $13.93 | $13.93 | 800 | — | — |
| 2019-02-15 | $13.90 | $13.90 | 4,070 | — | — |
| 2019-02-14 | $13.50 | $13.50 | 440 | — | — |
| 2019-02-13 | $13.70 | $13.70 | 400 | — | — |
| 2019-02-12 | $13.60 | $13.60 | 3,110 | — | — |
| 2019-02-11 | $13.20 | $13.20 | 3,330 | — | — |
| 2019-02-08 | $12.80 | $12.80 | 6,180 | — | — |
| 2019-02-07 | $13.30 | $13.30 | 310 | — | — |
| 2019-02-06 | $13.00 | $13.00 | 1,190 | — | — |
| 2019-02-05 | $12.40 | $12.40 | 1,850 | — | — |
| 2019-02-04 | $12.50 | $12.50 | 380 | — | — |
| 2019-02-01 | $12.50 | $12.50 | 4,770 | — | — |
| 2019-01-31 | $12.50 | $12.50 | 970 | — | — |
| 2019-01-30 | $12.70 | $12.70 | 1,640 | — | — |
| 2019-01-29 | $12.30 | $12.30 | 1,170 | — | — |
| 2019-01-28 | $12.60 | $12.60 | 820 | — | — |
| 2019-01-25 | $13.25 | $13.25 | 350 | — | — |
| 2019-01-24 | $13.20 | $13.20 | 4,250 | — | — |
| 2019-01-23 | $13.40 | $13.40 | 1,630 | — | — |
| 2019-01-22 | $14.00 | $14.00 | 2,870 | — | — |
| 2019-01-18 | $14.00 | $14.00 | 870 | — | — |
| 2019-01-17 | $13.50 | $13.50 | 1,080 | — | — |
| 2019-01-16 | $13.50 | $13.50 | 1,790 | — | — |
| 2019-01-15 | $14.00 | $14.00 | 1,410 | — | — |
| 2019-01-14 | $13.60 | $13.60 | 230 | — | — |
| 2019-01-11 | $13.70 | $13.70 | 1,720 | — | — |
| 2019-01-10 | $14.30 | $14.30 | 3,710 | — | — |
| 2019-01-09 | $14.60 | $14.60 | 6,140 | — | — |
| 2019-01-08 | $13.90 | $13.90 | 2,910 | — | — |
| 2019-01-07 | $13.20 | $13.20 | 1,490 | — | — |
| 2019-01-04 | $13.10 | $13.10 | 1,840 | — | — |
| 2019-01-03 | $12.80 | $12.80 | 3,300 | — | — |
| 2019-01-02 | $11.80 | $11.80 | 1,040 | — | — |