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
- 1994-04-14 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 | $14.70 | $24.16 | 3,109,600 | — | — |
| 2019-12-30 | $14.60 | $24.00 | 3,509,400 | — | — |
| 2019-12-27 | $14.48 | $23.80 | 2,675,300 | — | — |
| 2019-12-26 | $14.62 | $24.03 | 2,427,000 | — | — |
| 2019-12-24 | $14.35 | $23.59 | 2,390,900 | — | — |
| 2019-12-23 | $14.21 | $23.36 | 4,667,600 | — | — |
| 2019-12-20 | $14.61 | $24.01 | 5,415,300 | — | — |
| 2019-12-19 | $14.80 | $24.33 | 3,145,200 | — | — |
| 2019-12-18 | $14.78 | $24.29 | 3,952,300 | — | — |
| 2019-12-17 | $14.64 | $24.06 | 3,874,300 | — | — |
| 2019-12-16 | $14.63 | $24.05 | 4,419,800 | — | — |
| 2019-12-13 | $14.46 | $23.77 | 9,990,600 | — | — |
| 2019-12-12 | $14.84 | $24.39 | 10,294,900 | — | — |
| 2019-12-11 | $14.13 | $23.22 | 16,736,800 | — | — |
| 2019-12-10 | $15.12 | $24.85 | 8,731,200 | — | — |
| 2019-12-09 | $15.34 | $25.21 | 3,592,100 | — | — |
| 2019-12-06 | $15.20 | $24.98 | 3,759,700 | — | — |
| 2019-12-05 | $15.09 | $24.80 | 5,131,600 | — | — |
| 2019-12-04 | $15.07 | $24.77 | 4,018,400 | — | — |
| 2019-12-03 | $14.89 | $24.47 | 5,594,700 | — | — |
| 2019-12-02 | $15.01 | $24.67 | 4,258,000 | — | — |
| 2019-11-29 | $14.97 | $24.61 | 1,957,900 | — | — |
| 2019-11-27 | $15.00 | $24.65 | 3,522,300 | — | — |
| 2019-11-26 | $14.82 | $24.36 | 3,847,000 | — | — |
| 2019-11-25 | $14.84 | $24.39 | 5,992,900 | — | — |
| 2019-11-22 | $14.64 | $24.06 | 4,429,400 | — | — |
| 2019-11-21 | $14.36 | $23.60 | 6,404,200 | — | — |
| 2019-11-20 | $14.45 | $23.75 | 6,548,300 | — | — |
| 2019-11-19 | $15.24 | $25.05 | 6,039,600 | — | — |
| 2019-11-18 | $15.76 | $25.90 | 4,188,000 | — | — |
| 2019-11-15 | $16.56 | $27.22 | 2,790,900 | — | — |
| 2019-11-14 | $16.16 | $26.56 | 2,299,700 | — | — |
| 2019-11-13 | $16.00 | $26.30 | 3,264,300 | — | — |
| 2019-11-12 | $16.00 | $26.30 | 3,657,200 | — | — |
| 2019-11-11 | $16.14 | $26.53 | 1,823,100 | — | — |
| 2019-11-08 | $16.29 | $26.77 | 3,698,600 | — | — |
| 2019-11-07 | $16.60 | $27.28 | 2,427,200 | — | — |
| 2019-11-06 | $16.37 | $26.91 | 2,336,900 | — | — |
| 2019-11-05 | $16.54 | $27.19 | 3,528,900 | — | — |
| 2019-11-04 | $16.21 | $26.64 | 3,230,500 | — | — |
| 2019-11-01 | $15.70 | $25.81 | 3,638,900 | — | — |
| 2019-10-31 | $15.38 | $25.28 | 4,726,300 | — | — |
| 2019-10-30 | $15.79 | $25.95 | 3,803,300 | — | — |
| 2019-10-29 | $16.18 | $26.59 | 4,214,000 | — | — |
| 2019-10-28 | $16.25 | $26.71 | 5,532,300 | — | — |
| 2019-10-25 | $16.66 | $27.38 | 4,202,600 | — | — |
| 2019-10-24 | $16.37 | $26.91 | 3,210,000 | — | — |
| 2019-10-23 | $16.35 | $26.87 | 3,721,500 | — | — |
| 2019-10-22 | $16.47 | $27.07 | 5,583,800 | — | — |
| 2019-10-21 | $15.78 | $25.94 | 5,479,800 | — | — |
| 2019-10-18 | $15.12 | $24.85 | 2,982,100 | — | — |
| 2019-10-17 | $15.47 | $25.43 | 2,819,500 | — | — |
| 2019-10-16 | $15.01 | $24.67 | 2,525,500 | — | — |
| 2019-10-15 | $14.96 | $24.59 | 3,364,200 | — | — |
| 2019-10-14 | $14.66 | $24.10 | 3,676,600 | — | — |
| 2019-10-11 | $15.04 | $24.72 | 5,339,800 | — | — |
| 2019-10-10 | $14.44 | $23.73 | 3,736,200 | — | — |
| 2019-10-09 | $14.48 | $23.57 | 3,622,900 | — | — |
| 2019-10-08 | $14.40 | $23.44 | 4,823,500 | — | — |
| 2019-10-07 | $14.60 | $23.77 | 6,281,800 | — | — |
| 2019-10-04 | $14.88 | $24.22 | 3,230,700 | — | — |
| 2019-10-03 | $15.37 | $25.02 | 3,740,300 | — | — |
| 2019-10-02 | $15.32 | $24.94 | 3,589,100 | — | — |
| 2019-10-01 | $15.63 | $25.45 | 4,253,800 | — | — |
| 2019-09-30 | $16.22 | $26.41 | 3,722,700 | — | — |
| 2019-09-27 | $15.98 | $26.01 | 3,276,100 | — | — |
| 2019-09-26 | $16.10 | $26.21 | 1,977,500 | — | — |
| 2019-09-25 | $16.36 | $26.63 | 2,615,500 | — | — |
| 2019-09-24 | $16.15 | $26.29 | 3,390,200 | — | — |
| 2019-09-23 | $16.20 | $26.37 | 2,599,400 | — | — |
| 2019-09-20 | $16.24 | $26.44 | 5,705,000 | — | — |
| 2019-09-19 | $16.62 | $27.06 | 2,954,800 | — | — |
| 2019-09-18 | $16.69 | $27.17 | 4,145,900 | — | — |
| 2019-09-17 | $16.55 | $26.94 | 2,998,100 | — | — |
| 2019-09-16 | $17.00 | $27.68 | 3,474,900 | — | — |
| 2019-09-13 | $17.91 | $29.16 | 3,008,200 | — | — |
| 2019-09-12 | $17.60 | $28.65 | 4,393,700 | — | — |
| 2019-09-11 | $17.51 | $28.51 | 4,079,800 | — | — |
| 2019-09-10 | $17.32 | $28.20 | 5,840,900 | — | — |
| 2019-09-09 | $16.92 | $27.55 | 7,166,200 | — | — |
| 2019-09-06 | $16.00 | $26.05 | 11,369,300 | — | — |
| 2019-09-05 | $16.28 | $26.50 | 10,545,700 | — | — |
| 2019-09-04 | $14.38 | $23.41 | 26,493,000 | — | — |
| 2019-09-03 | $16.27 | $26.49 | 6,772,500 | — | — |
| 2019-08-30 | $16.82 | $27.38 | 2,965,600 | — | — |
| 2019-08-29 | $16.95 | $27.59 | 4,198,300 | — | — |
| 2019-08-28 | $16.92 | $27.55 | 3,926,300 | — | — |
| 2019-08-27 | $16.19 | $26.36 | 2,978,700 | — | — |
| 2019-08-26 | $16.23 | $26.42 | 3,482,700 | — | — |
| 2019-08-23 | $16.09 | $26.19 | 3,696,800 | — | — |
| 2019-08-22 | $16.89 | $27.50 | 4,587,500 | — | — |
| 2019-08-21 | $16.19 | $26.36 | 3,735,000 | — | — |
| 2019-08-20 | $15.84 | $25.79 | 3,407,600 | — | — |
| 2019-08-19 | $15.90 | $25.88 | 4,551,100 | — | — |
| 2019-08-16 | $15.40 | $25.07 | 4,289,700 | — | — |
| 2019-08-15 | $14.79 | $24.08 | 4,546,100 | — | — |
| 2019-08-14 | $15.05 | $24.50 | 5,551,800 | — | — |
| 2019-08-13 | $16.38 | $26.67 | 6,035,400 | — | — |
| 2019-08-12 | $15.54 | $25.30 | 3,323,800 | — | — |
| 2019-08-09 | $16.07 | $26.16 | 3,120,200 | — | — |
| 2019-08-08 | $16.75 | $27.27 | 3,882,500 | — | — |
| 2019-08-07 | $16.50 | $26.86 | 2,978,900 | — | — |
| 2019-08-06 | $16.30 | $26.54 | 3,995,300 | — | — |
| 2019-08-05 | $15.85 | $25.80 | 3,981,000 | — | — |
| 2019-08-02 | $16.36 | $26.63 | 4,334,500 | — | — |
| 2019-08-01 | $16.30 | $26.54 | 6,521,600 | — | — |
| 2019-07-31 | $17.69 | $28.80 | 2,822,800 | — | — |
| 2019-07-30 | $17.71 | $28.83 | 2,988,800 | — | — |
| 2019-07-29 | $17.74 | $28.88 | 2,896,600 | — | — |
| 2019-07-26 | $17.53 | $28.54 | 2,245,700 | — | — |
| 2019-07-25 | $17.37 | $28.28 | 5,081,800 | — | — |
| 2019-07-24 | $17.92 | $29.17 | 3,996,500 | — | — |
| 2019-07-23 | $17.59 | $28.64 | 3,581,200 | — | — |
| 2019-07-22 | $17.64 | $28.72 | 5,518,600 | — | — |
| 2019-07-19 | $18.22 | $29.66 | 4,337,300 | — | — |
| 2019-07-18 | $17.90 | $29.14 | 3,784,700 | — | — |
| 2019-07-17 | $18.10 | $29.47 | 4,806,900 | — | — |
| 2019-07-16 | $18.31 | $29.81 | 7,995,500 | — | — |
| 2019-07-15 | $17.41 | $28.34 | 5,611,200 | — | — |
| 2019-07-12 | $16.79 | $27.33 | 3,475,100 | — | — |
| 2019-07-11 | $16.63 | $27.07 | 3,633,600 | — | — |
| 2019-07-10 | $16.70 | $26.96 | 3,634,600 | — | — |
| 2019-07-09 | $16.85 | $27.20 | 4,819,000 | — | — |
| 2019-07-08 | $17.12 | $27.64 | 4,076,900 | — | — |
| 2019-07-05 | $17.14 | $27.67 | 2,926,600 | — | — |
| 2019-07-03 | $16.82 | $27.16 | 2,192,600 | — | — |
| 2019-07-02 | $16.51 | $26.66 | 3,132,900 | — | — |
| 2019-07-01 | $17.02 | $27.48 | 4,013,700 | — | — |
| 2019-06-28 | $16.90 | $27.29 | 4,465,900 | — | — |
| 2019-06-27 | $17.00 | $27.45 | 5,288,400 | — | — |
| 2019-06-26 | $16.98 | $27.41 | 4,389,400 | — | — |
| 2019-06-25 | $17.17 | $27.72 | 3,790,900 | — | — |
| 2019-06-24 | $17.70 | $28.58 | 3,628,300 | — | — |
| 2019-06-21 | $18.10 | $29.22 | 4,666,800 | — | — |
| 2019-06-20 | $18.05 | $29.14 | 4,471,200 | — | — |
| 2019-06-19 | $17.82 | $28.77 | 4,371,600 | — | — |
| 2019-06-18 | $17.67 | $28.53 | 5,419,000 | — | — |
| 2019-06-17 | $17.96 | $29.00 | 5,333,400 | — | — |
| 2019-06-14 | $17.57 | $28.37 | 6,416,500 | — | — |
| 2019-06-13 | $17.07 | $27.56 | 9,164,500 | — | — |
| 2019-06-12 | $16.60 | $26.80 | 3,556,800 | — | — |
| 2019-06-11 | $16.87 | $27.24 | 5,264,000 | — | — |
| 2019-06-10 | $16.76 | $27.06 | 5,965,300 | — | — |
| 2019-06-07 | $17.50 | $28.25 | 6,158,100 | — | — |
| 2019-06-06 | $17.58 | $28.38 | 8,696,600 | — | — |
| 2019-06-05 | $18.54 | $29.93 | 9,009,700 | — | — |
| 2019-06-04 | $18.52 | $29.90 | 7,013,000 | — | — |
| 2019-06-03 | $17.92 | $28.93 | 6,030,200 | — | — |
| 2019-05-31 | $17.40 | $28.09 | 4,738,200 | — | — |
| 2019-05-30 | $17.72 | $28.61 | 4,392,600 | — | — |
| 2019-05-29 | $17.70 | $28.58 | 8,929,300 | — | — |
| 2019-05-28 | $18.89 | $30.50 | 4,881,700 | — | — |
| 2019-05-24 | $18.70 | $30.19 | 2,607,100 | — | — |
| 2019-05-23 | $18.46 | $29.80 | 4,791,200 | — | — |
| 2019-05-22 | $18.72 | $30.22 | 6,471,600 | — | — |
| 2019-05-21 | $19.99 | $32.27 | 2,202,700 | — | — |
| 2019-05-20 | $19.96 | $32.23 | 2,871,100 | — | — |
| 2019-05-17 | $20.00 | $32.29 | 3,339,600 | — | — |
| 2019-05-16 | $20.05 | $32.37 | 3,389,900 | — | — |
| 2019-05-15 | $19.98 | $32.26 | 4,199,700 | — | — |
| 2019-05-14 | $20.53 | $33.15 | 3,717,000 | — | — |
| 2019-05-13 | $20.44 | $33.00 | 4,156,300 | — | — |
| 2019-05-10 | $21.79 | $35.18 | 4,956,100 | — | — |
| 2019-05-09 | $22.45 | $36.25 | 4,551,200 | — | — |
| 2019-05-08 | $22.92 | $37.00 | 3,043,700 | — | — |
| 2019-05-07 | $22.71 | $36.67 | 4,480,000 | — | — |
| 2019-05-06 | $23.52 | $37.97 | 3,505,200 | — | — |
| 2019-05-03 | $24.12 | $38.94 | 2,279,700 | — | — |
| 2019-05-02 | $24.04 | $38.81 | 2,794,700 | — | — |
| 2019-05-01 | $23.82 | $38.46 | 2,672,100 | — | — |
| 2019-04-30 | $23.78 | $38.39 | 3,418,300 | — | — |
| 2019-04-29 | $23.97 | $38.70 | 3,245,600 | — | — |
| 2019-04-26 | $23.26 | $37.55 | 2,400,800 | — | — |
| 2019-04-25 | $23.09 | $37.28 | 2,903,300 | — | — |
| 2019-04-24 | $23.37 | $37.73 | 3,238,400 | — | — |
| 2019-04-23 | $22.54 | $36.39 | 5,455,200 | — | — |
| 2019-04-22 | $22.21 | $35.86 | 3,356,400 | — | — |
| 2019-04-18 | $22.46 | $36.26 | 4,089,800 | — | — |
| 2019-04-17 | $22.79 | $36.79 | 4,373,800 | — | — |
| 2019-04-16 | $22.02 | $35.55 | 4,149,200 | — | — |
| 2019-04-15 | $21.78 | $35.16 | 3,587,500 | — | — |
| 2019-04-12 | $21.26 | $34.32 | 2,930,700 | — | — |
| 2019-04-11 | $21.59 | $34.86 | 3,624,800 | — | — |
| 2019-04-10 | $22.06 | $35.39 | 3,475,100 | — | — |
| 2019-04-09 | $21.67 | $34.77 | 3,487,100 | — | — |
| 2019-04-08 | $22.24 | $35.68 | 4,456,700 | — | — |
| 2019-04-05 | $22.82 | $36.61 | 4,005,700 | — | — |
| 2019-04-04 | $22.77 | $36.53 | 3,627,900 | — | — |
| 2019-04-03 | $21.84 | $35.04 | 2,784,000 | — | — |
| 2019-04-02 | $21.72 | $34.85 | 4,565,400 | — | — |
| 2019-04-01 | $22.11 | $35.47 | 3,223,000 | — | — |
| 2019-03-29 | $22.17 | $35.57 | 3,614,500 | — | — |
| 2019-03-28 | $21.91 | $35.15 | 4,513,300 | — | — |
| 2019-03-27 | $22.09 | $35.44 | 5,097,500 | — | — |
| 2019-03-26 | $21.41 | $34.35 | 4,764,600 | — | — |
| 2019-03-25 | $20.95 | $33.61 | 5,087,900 | — | — |
| 2019-03-22 | $20.00 | $32.09 | 3,418,000 | — | — |
| 2019-03-21 | $20.33 | $32.62 | 2,944,700 | — | — |
| 2019-03-20 | $20.44 | $32.79 | 3,707,000 | — | — |
| 2019-03-19 | $20.72 | $33.24 | 3,533,300 | — | — |
| 2019-03-18 | $20.75 | $33.29 | 5,807,000 | — | — |
| 2019-03-15 | $20.78 | $33.34 | 4,687,100 | — | — |
| 2019-03-14 | $21.00 | $33.69 | 5,617,800 | — | — |
| 2019-03-13 | $21.15 | $33.93 | 5,859,700 | — | — |
| 2019-03-12 | $21.36 | $34.27 | 5,469,200 | — | — |
| 2019-03-11 | $21.06 | $33.79 | 5,468,300 | — | — |
| 2019-03-08 | $20.18 | $32.38 | 6,975,300 | — | — |
| 2019-03-07 | $21.24 | $34.08 | 7,581,300 | — | — |
| 2019-03-06 | $21.32 | $34.21 | 10,142,300 | — | — |
| 2019-03-05 | $20.43 | $32.78 | 3,635,800 | — | — |
| 2019-03-04 | $20.36 | $32.67 | 3,226,400 | — | — |
| 2019-03-01 | $20.66 | $33.15 | 4,736,600 | — | — |
| 2019-02-28 | $20.40 | $32.73 | 4,164,000 | — | — |
| 2019-02-27 | $20.20 | $32.41 | 3,898,500 | — | — |
| 2019-02-26 | $19.72 | $31.64 | 2,963,300 | — | — |
| 2019-02-25 | $19.89 | $31.91 | 2,890,200 | — | — |
| 2019-02-22 | $19.96 | $32.02 | 2,338,000 | — | — |
| 2019-02-21 | $19.66 | $31.54 | 2,175,500 | — | — |
| 2019-02-20 | $19.92 | $31.96 | 2,843,100 | — | — |
| 2019-02-19 | $19.85 | $31.85 | 3,702,000 | — | — |
| 2019-02-15 | $20.07 | $32.20 | 3,269,200 | — | — |
| 2019-02-14 | $20.10 | $32.25 | 3,186,600 | — | — |
| 2019-02-13 | $20.56 | $32.99 | 3,920,900 | — | — |
| 2019-02-12 | $20.86 | $33.47 | 3,438,000 | — | — |
| 2019-02-11 | $21.39 | $34.32 | 2,476,900 | — | — |
| 2019-02-08 | $21.28 | $34.14 | 1,547,500 | — | — |
| 2019-02-07 | $21.50 | $34.49 | 2,238,400 | — | — |
| 2019-02-06 | $21.64 | $34.72 | 2,082,000 | — | — |
| 2019-02-05 | $21.65 | $34.74 | 2,955,100 | — | — |
| 2019-02-04 | $21.30 | $34.17 | 2,285,500 | — | — |
| 2019-02-01 | $20.93 | $33.58 | 3,559,500 | — | — |
| 2019-01-31 | $21.12 | $33.89 | 2,981,700 | — | — |
| 2019-01-30 | $21.21 | $34.03 | 2,022,700 | — | — |
| 2019-01-29 | $20.99 | $33.68 | 2,466,400 | — | — |
| 2019-01-28 | $21.07 | $33.81 | 2,886,600 | — | — |
| 2019-01-25 | $21.10 | $33.85 | 3,661,500 | — | — |
| 2019-01-24 | $20.22 | $32.44 | 2,338,700 | — | — |
| 2019-01-23 | $20.21 | $32.43 | 3,076,200 | — | — |
| 2019-01-22 | $20.33 | $32.62 | 3,326,800 | — | — |
| 2019-01-18 | $20.66 | $33.15 | 4,537,100 | — | — |
| 2019-01-17 | $20.05 | $32.17 | 2,622,100 | — | — |
| 2019-01-16 | $19.90 | $31.93 | 4,095,500 | — | — |
| 2019-01-15 | $19.74 | $31.67 | 3,199,500 | — | — |
| 2019-01-14 | $19.83 | $31.82 | 7,560,000 | — | — |
| 2019-01-11 | $19.70 | $31.61 | 4,121,000 | — | — |
| 2019-01-10 | $19.17 | $30.76 | 7,315,600 | — | — |
| 2019-01-09 | $19.78 | $31.74 | 6,170,600 | — | — |
| 2019-01-08 | $19.75 | $31.69 | 3,573,100 | — | — |
| 2019-01-07 | $19.81 | $31.78 | 4,401,400 | — | — |
| 2019-01-04 | $19.17 | $30.76 | 4,577,200 | — | — |
| 2019-01-03 | $19.10 | $30.64 | 4,181,000 | — | — |
| 2019-01-02 | $19.45 | $31.21 | 4,486,200 | — | — |