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
- 2012-03-29 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 | $15.71 | $15.71 | 1,263,869 | — | — |
| 2019-12-30 | $15.78 | $15.78 | 650,411 | — | — |
| 2019-12-27 | $15.75 | $15.75 | 710,822 | — | — |
| 2019-12-26 | $15.79 | $15.79 | 487,652 | — | — |
| 2019-12-24 | $15.80 | $15.80 | 432,016 | — | — |
| 2019-12-23 | $15.92 | $15.92 | 894,341 | — | — |
| 2019-12-20 | $15.82 | $15.82 | 2,777,065 | — | — |
| 2019-12-19 | $15.81 | $15.81 | 1,915,110 | — | — |
| 2019-12-18 | $15.74 | $15.74 | 2,114,614 | — | — |
| 2019-12-17 | $15.64 | $15.64 | 1,476,244 | — | — |
| 2019-12-16 | $15.56 | $15.56 | 1,649,174 | — | — |
| 2019-12-13 | $15.48 | $15.48 | 2,340,275 | — | — |
| 2019-12-12 | $15.70 | $15.70 | 1,743,425 | — | — |
| 2019-12-11 | $15.45 | $15.45 | 1,746,746 | — | — |
| 2019-12-10 | $15.26 | $15.26 | 1,544,129 | — | — |
| 2019-12-09 | $15.23 | $15.23 | 1,120,002 | — | — |
| 2019-12-06 | $15.26 | $15.26 | 1,059,175 | — | — |
| 2019-12-05 | $15.01 | $15.01 | 1,181,036 | — | — |
| 2019-12-04 | $14.80 | $14.80 | 1,290,649 | — | — |
| 2019-12-03 | $14.78 | $14.78 | 1,659,554 | — | — |
| 2019-12-02 | $15.03 | $15.03 | 1,543,091 | — | — |
| 2019-11-29 | $15.22 | $15.22 | 2,805,091 | — | — |
| 2019-11-27 | $15.24 | $15.24 | 2,059,600 | — | — |
| 2019-11-26 | $15.13 | $15.13 | 1,332,377 | — | — |
| 2019-11-25 | $15.02 | $15.02 | 1,820,237 | — | — |
| 2019-11-22 | $14.58 | $14.58 | 1,339,020 | — | — |
| 2019-11-21 | $14.46 | $14.46 | 758,363 | — | — |
| 2019-11-20 | $14.50 | $14.50 | 1,667,236 | — | — |
| 2019-11-19 | $14.48 | $14.48 | 2,261,802 | — | — |
| 2019-11-18 | $14.57 | $14.57 | 982,986 | — | — |
| 2019-11-15 | $14.66 | $14.66 | 1,443,443 | — | — |
| 2019-11-14 | $14.48 | $14.48 | 2,785,784 | — | — |
| 2019-11-13 | $14.60 | $14.60 | 1,544,544 | — | — |
| 2019-11-12 | $14.83 | $14.83 | 1,650,420 | — | — |
| 2019-11-11 | $14.86 | $14.86 | 669,718 | — | — |
| 2019-11-08 | $14.85 | $14.85 | 886,244 | — | — |
| 2019-11-07 | $14.73 | $14.73 | 4,125,220 | — | — |
| 2019-11-06 | $14.73 | $14.73 | 1,569,871 | — | — |
| 2019-11-05 | $14.59 | $14.59 | 4,534,814 | — | — |
| 2019-11-04 | $14.43 | $14.43 | 2,150,736 | — | — |
| 2019-11-01 | $13.95 | $13.95 | 5,001,499 | — | — |
| 2019-10-31 | $13.63 | $13.63 | 5,537,522 | — | — |
| 2019-10-30 | $14.09 | $14.09 | 11,347,831 | — | — |
| 2019-10-29 | $13.72 | $13.72 | 4,565,124 | — | — |
| 2019-10-28 | $13.96 | $13.96 | 2,068,734 | — | — |
| 2019-10-25 | $13.71 | $13.71 | 648,750 | — | — |
| 2019-10-24 | $13.66 | $13.66 | 863,201 | — | — |
| 2019-10-23 | $13.76 | $13.76 | 3,554,112 | — | — |
| 2019-10-22 | $13.50 | $13.50 | 1,252,036 | — | — |
| 2019-10-21 | $13.34 | $13.34 | 1,026,790 | — | — |
| 2019-10-18 | $13.22 | $13.22 | 2,970,756 | — | — |
| 2019-10-17 | $13.19 | $13.19 | 2,064,374 | — | — |
| 2019-10-16 | $12.81 | $12.81 | 1,487,662 | — | — |
| 2019-10-15 | $12.90 | $12.90 | 1,580,251 | — | — |
| 2019-10-14 | $12.70 | $12.70 | 788,465 | — | — |
| 2019-10-11 | $12.89 | $12.89 | 4,018,513 | — | — |
| 2019-10-10 | $12.47 | $12.47 | 1,868,608 | — | — |
| 2019-10-09 | $12.42 | $12.42 | 1,886,254 | — | — |
| 2019-10-08 | $12.38 | $12.38 | 1,843,903 | — | — |
| 2019-10-07 | $12.53 | $12.53 | 746,530 | — | — |
| 2019-10-04 | $12.57 | $12.57 | 933,577 | — | — |
| 2019-10-03 | $12.49 | $12.49 | 2,017,457 | — | — |
| 2019-10-02 | $12.60 | $12.60 | 2,665,169 | — | — |
| 2019-10-01 | $12.67 | $12.67 | 1,457,767 | — | — |
| 2019-09-30 | $13.03 | $13.03 | 1,031,149 | — | — |
| 2019-09-27 | $12.93 | $12.93 | 886,037 | — | — |
| 2019-09-26 | $12.98 | $12.98 | 1,740,311 | — | — |
| 2019-09-25 | $13.32 | $13.32 | 1,488,492 | — | — |
| 2019-09-24 | $13.17 | $13.17 | 1,203,665 | — | — |
| 2019-09-23 | $13.42 | $13.42 | 873,788 | — | — |
| 2019-09-20 | $13.31 | $13.31 | 2,101,742 | — | — |
| 2019-09-19 | $13.31 | $13.31 | 1,592,500 | — | — |
| 2019-09-18 | $13.40 | $13.40 | 1,429,326 | — | — |
| 2019-09-17 | $13.42 | $13.42 | 2,461,098 | — | — |
| 2019-09-16 | $13.76 | $13.76 | 1,448,840 | — | — |
| 2019-09-13 | $13.86 | $13.86 | 1,233,974 | — | — |
| 2019-09-12 | $13.84 | $13.84 | 1,397,356 | — | — |
| 2019-09-11 | $13.80 | $13.80 | 1,633,604 | — | — |
| 2019-09-10 | $13.54 | $13.54 | 1,697,960 | — | — |
| 2019-09-09 | $13.43 | $13.43 | 1,783,699 | — | — |
| 2019-09-06 | $13.11 | $13.11 | 1,664,537 | — | — |
| 2019-09-05 | $12.93 | $12.93 | 2,064,582 | — | — |
| 2019-09-04 | $12.56 | $12.56 | 1,410,019 | — | — |
| 2019-09-03 | $12.32 | $12.32 | 3,754,031 | — | — |
| 2019-08-30 | $12.61 | $12.61 | 1,239,372 | — | — |
| 2019-08-29 | $12.46 | $12.46 | 1,269,059 | — | — |
| 2019-08-28 | $12.19 | $12.19 | 931,086 | — | — |
| 2019-08-27 | $12.08 | $12.08 | 1,430,987 | — | — |
| 2019-08-26 | $12.29 | $12.29 | 1,344,833 | — | — |
| 2019-08-23 | $12.17 | $12.17 | 1,645,853 | — | — |
| 2019-08-22 | $12.57 | $12.57 | 935,238 | — | — |
| 2019-08-21 | $12.68 | $12.68 | 866,730 | — | — |
| 2019-08-20 | $12.53 | $12.53 | 886,037 | — | — |
| 2019-08-19 | $12.58 | $12.58 | 787,427 | — | — |
| 2019-08-16 | $12.56 | $12.56 | 1,077,859 | — | — |
| 2019-08-15 | $12.39 | $12.39 | 1,449,256 | — | — |
| 2019-08-14 | $12.65 | $12.65 | 1,588,763 | — | — |
| 2019-08-13 | $13.11 | $13.11 | 952,469 | — | — |
| 2019-08-12 | $13.03 | $13.03 | 986,723 | — | — |
| 2019-08-09 | $13.37 | $13.37 | 1,513,196 | — | — |
| 2019-08-08 | $13.63 | $13.63 | 1,569,248 | — | — |
| 2019-08-07 | $13.25 | $13.25 | 1,588,348 | — | — |
| 2019-08-06 | $13.40 | $13.40 | 1,267,813 | — | — |
| 2019-08-05 | $13.21 | $13.21 | 1,754,012 | — | — |
| 2019-08-02 | $13.73 | $13.73 | 1,281,307 | — | — |
| 2019-08-01 | $13.81 | $13.81 | 2,513,828 | — | — |
| 2019-07-31 | $14.11 | $14.11 | 2,251,837 | — | — |
| 2019-07-30 | $14.21 | $14.21 | 1,804,252 | — | — |
| 2019-07-29 | $13.95 | $13.95 | 1,100,280 | — | — |
| 2019-07-26 | $14.10 | $14.10 | 1,345,871 | — | — |
| 2019-07-25 | $14.05 | $14.05 | 1,165,259 | — | — |
| 2019-07-24 | $14.34 | $14.34 | 1,180,621 | — | — |
| 2019-07-23 | $14.06 | $14.06 | 1,345,456 | — | — |
| 2019-07-22 | $13.65 | $13.65 | 824,172 | — | — |
| 2019-07-19 | $13.60 | $13.60 | 990,667 | — | — |
| 2019-07-18 | $13.49 | $13.49 | 584,186 | — | — |
| 2019-07-17 | $13.57 | $13.57 | 1,045,474 | — | — |
| 2019-07-16 | $13.96 | $13.96 | 668,680 | — | — |
| 2019-07-15 | $13.82 | $13.82 | 1,385,730 | — | — |
| 2019-07-12 | $13.88 | $13.88 | 1,302,275 | — | — |
| 2019-07-11 | $13.75 | $13.75 | 627,990 | — | — |
| 2019-07-10 | $13.79 | $13.79 | 754,418 | — | — |
| 2019-07-09 | $13.95 | $13.95 | 935,861 | — | — |
| 2019-07-08 | $14.08 | $14.08 | 1,057,514 | — | — |
| 2019-07-05 | $14.38 | $14.38 | 467,100 | — | — |
| 2019-07-03 | $14.44 | $14.44 | 632,765 | — | — |
| 2019-07-02 | $14.50 | $14.50 | 1,461,919 | — | — |
| 2019-07-01 | $14.51 | $14.51 | 1,487,246 | — | — |
| 2019-06-28 | $14.56 | $14.56 | 3,149,500 | — | — |
| 2019-06-27 | $14.16 | $14.16 | 949,562 | — | — |
| 2019-06-26 | $13.88 | $13.88 | 581,280 | — | — |
| 2019-06-25 | $13.86 | $13.86 | 739,679 | — | — |
| 2019-06-24 | $13.93 | $13.93 | 768,950 | — | — |
| 2019-06-21 | $14.08 | $14.08 | 1,290,234 | — | — |
| 2019-06-20 | $14.16 | $14.16 | 1,311,824 | — | — |
| 2019-06-19 | $14.05 | $14.05 | 1,037,170 | — | — |
| 2019-06-18 | $14.01 | $14.01 | 1,087,201 | — | — |
| 2019-06-17 | $13.67 | $13.67 | 683,004 | — | — |
| 2019-06-14 | $13.75 | $13.75 | 651,241 | — | — |
| 2019-06-13 | $13.84 | $13.84 | 619,894 | — | — |
| 2019-06-12 | $13.76 | $13.76 | 851,990 | — | — |
| 2019-06-11 | $13.79 | $13.79 | 1,024,506 | — | — |
| 2019-06-10 | $13.83 | $13.83 | 1,486,416 | — | — |
| 2019-06-07 | $13.54 | $13.54 | 1,549,734 | — | — |
| 2019-06-06 | $13.55 | $13.55 | 1,262,416 | — | — |
| 2019-06-05 | $13.55 | $13.55 | 1,320,959 | — | — |
| 2019-06-04 | $13.47 | $13.47 | 2,016,211 | — | — |
| 2019-06-03 | $12.86 | $12.86 | 1,118,964 | — | — |
| 2019-05-31 | $12.67 | $12.67 | 1,600,181 | — | — |
| 2019-05-30 | $13.29 | $13.29 | 2,401,724 | — | — |
| 2019-05-29 | $13.03 | $13.03 | 1,727,855 | — | — |
| 2019-05-28 | $12.71 | $12.71 | 891,850 | — | — |
| 2019-05-24 | $12.87 | $12.87 | 743,831 | — | — |
| 2019-05-23 | $12.83 | $12.83 | 1,012,258 | — | — |
| 2019-05-22 | $13.18 | $13.18 | 795,316 | — | — |
| 2019-05-21 | $13.32 | $13.32 | 1,245,808 | — | — |
| 2019-05-20 | $13.12 | $13.12 | 1,037,792 | — | — |
| 2019-05-17 | $13.31 | $13.31 | 851,575 | — | — |
| 2019-05-16 | $13.62 | $13.62 | 929,010 | — | — |
| 2019-05-15 | $13.43 | $13.43 | 663,074 | — | — |
| 2019-05-14 | $13.38 | $13.38 | 1,237,711 | — | — |
| 2019-05-13 | $13.25 | $13.25 | 2,363,734 | — | — |
| 2019-05-10 | $13.81 | $13.81 | 1,507,384 | — | — |
| 2019-05-09 | $13.87 | $13.87 | 2,488,916 | — | — |
| 2019-05-08 | $13.41 | $13.41 | 1,669,104 | — | — |
| 2019-05-07 | $13.54 | $13.54 | 1,835,599 | — | — |
| 2019-05-06 | $13.86 | $13.86 | 1,712,700 | — | — |
| 2019-05-03 | $13.99 | $13.99 | 899,531 | — | — |
| 2019-05-02 | $13.79 | $13.79 | 1,209,893 | — | — |
| 2019-05-01 | $13.73 | $13.73 | 1,120,210 | — | — |
| 2019-04-30 | $13.78 | $13.78 | 1,165,882 | — | — |
| 2019-04-29 | $13.97 | $13.97 | 1,413,964 | — | — |
| 2019-04-26 | $13.83 | $13.83 | 848,669 | — | — |
| 2019-04-25 | $13.62 | $13.62 | 1,735,744 | — | — |
| 2019-04-24 | $13.94 | $13.94 | 1,503,232 | — | — |
| 2019-04-23 | $13.81 | $13.81 | 1,303,105 | — | — |
| 2019-04-22 | $13.54 | $13.54 | 1,047,342 | — | — |
| 2019-04-18 | $13.50 | $13.50 | 743,416 | — | — |
| 2019-04-17 | $13.37 | $13.37 | 1,172,317 | — | — |
| 2019-04-16 | $13.42 | $13.42 | 1,216,328 | — | — |
| 2019-04-15 | $13.23 | $13.23 | 1,269,682 | — | — |
| 2019-04-12 | $13.12 | $13.12 | 1,097,789 | — | — |
| 2019-04-11 | $12.95 | $12.95 | 945,203 | — | — |
| 2019-04-10 | $12.88 | $12.88 | 1,181,867 | — | — |
| 2019-04-09 | $12.78 | $12.78 | 2,864,050 | — | — |
| 2019-04-08 | $12.93 | $12.93 | 3,070,819 | — | — |
| 2019-04-05 | $12.76 | $12.76 | 2,566,559 | — | — |
| 2019-04-04 | $12.70 | $12.70 | 1,714,776 | — | — |
| 2019-04-03 | $12.55 | $12.55 | 1,738,235 | — | — |
| 2019-04-02 | $12.43 | $12.43 | 1,497,211 | — | — |
| 2019-04-01 | $12.38 | $12.38 | 1,570,079 | — | — |
| 2019-03-29 | $12.11 | $12.11 | 1,705,019 | — | — |
| 2019-03-28 | $11.89 | $11.89 | 2,140,356 | — | — |
| 2019-03-27 | $11.68 | $11.68 | 7,805,760 | — | — |
| 2019-03-26 | $11.95 | $11.95 | 975,928 | — | — |
| 2019-03-25 | $11.98 | $11.98 | 1,464,618 | — | — |
| 2019-03-22 | $12.08 | $12.08 | 2,310,796 | — | — |
| 2019-03-21 | $12.84 | $12.84 | 820,643 | — | — |
| 2019-03-20 | $12.76 | $12.76 | 1,297,500 | — | — |
| 2019-03-19 | $12.91 | $12.91 | 1,339,228 | — | — |
| 2019-03-18 | $13.20 | $13.20 | 530,003 | — | — |
| 2019-03-15 | $13.05 | $13.05 | 2,104,441 | — | — |
| 2019-03-14 | $12.98 | $12.98 | 1,158,823 | — | — |
| 2019-03-13 | $13.06 | $13.06 | 1,724,533 | — | — |
| 2019-03-12 | $12.97 | $12.97 | 758,570 | — | — |
| 2019-03-11 | $12.96 | $12.96 | 1,134,119 | — | — |
| 2019-03-08 | $12.59 | $12.59 | 713,729 | — | — |
| 2019-03-07 | $12.65 | $12.65 | 789,088 | — | — |
| 2019-03-06 | $12.75 | $12.75 | 956,206 | — | — |
| 2019-03-05 | $12.90 | $12.90 | 1,482,056 | — | — |
| 2019-03-04 | $13.03 | $13.03 | 1,575,061 | — | — |
| 2019-03-01 | $13.06 | $13.06 | 1,155,086 | — | — |
| 2019-02-28 | $12.85 | $12.85 | 825,210 | — | — |
| 2019-02-27 | $13.11 | $13.11 | 839,534 | — | — |
| 2019-02-26 | $13.15 | $13.15 | 1,067,479 | — | — |
| 2019-02-25 | $13.37 | $13.37 | 769,158 | — | — |
| 2019-02-22 | $13.43 | $13.43 | 917,384 | — | — |
| 2019-02-21 | $13.35 | $13.35 | 704,179 | — | — |
| 2019-02-20 | $13.49 | $13.49 | 1,305,389 | — | — |
| 2019-02-19 | $13.36 | $13.36 | 1,061,251 | — | — |
| 2019-02-15 | $13.49 | $13.49 | 1,516,933 | — | — |
| 2019-02-14 | $13.03 | $13.03 | 1,231,483 | — | — |
| 2019-02-13 | $13.05 | $13.05 | 1,789,927 | — | — |
| 2019-02-12 | $12.89 | $12.89 | 1,845,979 | — | — |
| 2019-02-11 | $12.68 | $12.68 | 1,623,017 | — | — |
| 2019-02-08 | $12.50 | $12.50 | 782,029 | — | — |
| 2019-02-07 | $12.54 | $12.54 | 1,077,236 | — | — |
| 2019-02-06 | $12.77 | $12.77 | 770,196 | — | — |
| 2019-02-05 | $12.73 | $12.73 | 850,537 | — | — |
| 2019-02-04 | $12.70 | $12.70 | 889,774 | — | — |
| 2019-02-01 | $12.70 | $12.70 | 1,542,468 | — | — |
| 2019-01-31 | $12.60 | $12.60 | 4,251,648 | — | — |
| 2019-01-30 | $12.37 | $12.37 | 1,844,318 | — | — |
| 2019-01-29 | $11.97 | $11.97 | 930,256 | — | — |
| 2019-01-28 | $11.84 | $11.84 | 858,841 | — | — |
| 2019-01-25 | $11.93 | $11.93 | 1,735,536 | — | — |
| 2019-01-24 | $11.94 | $11.94 | 1,343,172 | — | — |
| 2019-01-23 | $11.74 | $11.74 | 1,865,494 | — | — |
| 2019-01-22 | $11.97 | $11.97 | 1,718,720 | — | — |
| 2019-01-18 | $12.16 | $12.16 | 1,383,239 | — | — |
| 2019-01-17 | $11.79 | $11.79 | 434,299 | — | — |
| 2019-01-16 | $11.59 | $11.59 | 695,045 | — | — |
| 2019-01-15 | $11.58 | $11.58 | 862,578 | — | — |
| 2019-01-14 | $11.55 | $11.55 | 864,862 | — | — |
| 2019-01-11 | $11.82 | $11.82 | 631,312 | — | — |
| 2019-01-10 | $11.93 | $11.93 | 1,049,003 | — | — |
| 2019-01-09 | $11.73 | $11.73 | 1,763,770 | — | — |
| 2019-01-08 | $11.34 | $11.34 | 2,446,566 | — | — |
| 2019-01-07 | $11.14 | $11.14 | 2,129,768 | — | — |
| 2019-01-04 | $11.07 | $11.07 | 2,277,995 | — | — |
| 2019-01-03 | $10.65 | $10.65 | 1,147,613 | — | — |
| 2019-01-02 | $11.30 | $11.30 | 1,321,166 | — | — |