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
- 1981-12-08 to 2026-08-28
- 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 | $13.72 | $26.38 | 44,536 | — | — |
| 2019-12-30 | $13.79 | $26.51 | 28,046 | — | — |
| 2019-12-27 | $13.75 | $26.44 | 29,000 | — | — |
| 2019-12-26 | $13.69 | $26.32 | 18,218 | — | — |
| 2019-12-24 | $13.75 | $26.44 | 16,052 | — | — |
| 2019-12-23 | $13.70 | $26.34 | 43,284 | — | — |
| 2019-12-20 | $13.47 | $25.90 | 95,364 | — | — |
| 2019-12-19 | $13.75 | $26.44 | 77,360 | — | — |
| 2019-12-18 | $13.75 | $26.44 | 53,786 | — | — |
| 2019-12-17 | $13.59 | $25.99 | 100,733 | — | — |
| 2019-12-16 | $13.60 | $26.01 | 99,637 | — | — |
| 2019-12-13 | $14.05 | $26.87 | 76,134 | — | — |
| 2019-12-12 | $14.05 | $26.87 | 20,191 | — | — |
| 2019-12-11 | $14.08 | $26.93 | 39,053 | — | — |
| 2019-12-10 | $14.15 | $27.07 | 57,109 | — | — |
| 2019-12-09 | $14.06 | $26.89 | 40,904 | — | — |
| 2019-12-06 | $14.14 | $27.05 | 64,660 | — | — |
| 2019-12-05 | $14.00 | $26.78 | 46,838 | — | — |
| 2019-12-04 | $14.17 | $27.10 | 112,322 | — | — |
| 2019-12-03 | $14.61 | $27.95 | 29,074 | — | — |
| 2019-12-02 | $15.16 | $29.00 | 9,939 | — | — |
| 2019-11-29 | $15.45 | $29.55 | 3,985 | — | — |
| 2019-11-27 | $15.39 | $29.44 | 30,384 | — | — |
| 2019-11-26 | $15.47 | $29.58 | 21,899 | — | — |
| 2019-11-25 | $15.17 | $29.02 | 26,656 | — | — |
| 2019-11-22 | $15.05 | $28.79 | 57,377 | — | — |
| 2019-11-21 | $14.99 | $28.67 | 84,512 | — | — |
| 2019-11-20 | $15.64 | $29.92 | 17,364 | — | — |
| 2019-11-19 | $16.16 | $30.91 | 16,128 | — | — |
| 2019-11-18 | $16.11 | $30.81 | 8,487 | — | — |
| 2019-11-15 | $16.04 | $30.68 | 8,448 | — | — |
| 2019-11-14 | $16.15 | $30.89 | 5,061 | — | — |
| 2019-11-13 | $16.10 | $30.80 | 24,563 | — | — |
| 2019-11-12 | $16.42 | $31.41 | 12,090 | — | — |
| 2019-11-11 | $16.79 | $32.12 | 22,412 | — | — |
| 2019-11-08 | $16.69 | $31.92 | 17,154 | — | — |
| 2019-11-07 | $16.49 | $31.54 | 23,129 | — | — |
| 2019-11-06 | $16.45 | $31.46 | 12,499 | — | — |
| 2019-11-05 | $16.46 | $31.48 | 12,412 | — | — |
| 2019-11-04 | $16.35 | $31.27 | 27,937 | — | — |
| 2019-11-01 | $16.24 | $31.06 | 23,425 | — | — |
| 2019-10-31 | $15.86 | $30.34 | 18,512 | — | — |
| 2019-10-30 | $15.70 | $30.03 | 12,680 | — | — |
| 2019-10-29 | $15.68 | $29.99 | 25,074 | — | — |
| 2019-10-28 | $15.86 | $30.34 | 13,537 | — | — |
| 2019-10-25 | $15.60 | $29.84 | 12,643 | — | — |
| 2019-10-24 | $15.56 | $29.76 | 19,193 | — | — |
| 2019-10-23 | $15.92 | $30.45 | 29,955 | — | — |
| 2019-10-22 | $16.21 | $31.01 | 29,306 | — | — |
| 2019-10-21 | $16.10 | $30.80 | 29,949 | — | — |
| 2019-10-18 | $15.75 | $30.13 | 38,460 | — | — |
| 2019-10-17 | $16.16 | $30.91 | 38,020 | — | — |
| 2019-10-16 | $15.94 | $30.49 | 22,808 | — | — |
| 2019-10-15 | $15.92 | $30.45 | 31,064 | — | — |
| 2019-10-14 | $15.70 | $30.03 | 61,882 | — | — |
| 2019-10-11 | $16.20 | $30.99 | 35,368 | — | — |
| 2019-10-10 | $15.75 | $30.13 | 44,982 | — | — |
| 2019-10-09 | $15.31 | $29.28 | 29,280 | — | — |
| 2019-10-08 | $15.40 | $29.46 | 34,190 | — | — |
| 2019-10-07 | $15.58 | $29.80 | 21,036 | — | — |
| 2019-10-04 | $15.47 | $29.59 | 34,603 | — | — |
| 2019-10-03 | $15.10 | $28.88 | 58,759 | — | — |
| 2019-10-02 | $15.61 | $29.86 | 42,292 | — | — |
| 2019-10-01 | $16.00 | $30.60 | 34,394 | — | — |
| 2019-09-30 | $16.17 | $30.93 | 67,260 | — | — |
| 2019-09-27 | $15.59 | $29.82 | 22,289 | — | — |
| 2019-09-26 | $15.91 | $30.43 | 76,472 | — | — |
| 2019-09-25 | $15.79 | $30.20 | 32,481 | — | — |
| 2019-09-24 | $15.45 | $29.55 | 78,336 | — | — |
| 2019-09-23 | $15.49 | $29.63 | 55,992 | — | — |
| 2019-09-20 | $15.71 | $30.05 | 75,810 | — | — |
| 2019-09-19 | $15.65 | $29.93 | 117,815 | — | — |
| 2019-09-18 | $15.90 | $30.41 | 61,555 | — | — |
| 2019-09-17 | $15.81 | $30.24 | 155,021 | — | — |
| 2019-09-16 | $17.26 | $33.01 | 38,719 | — | — |
| 2019-09-13 | $16.56 | $31.68 | 31,776 | — | — |
| 2019-09-12 | $16.42 | $31.27 | 45,538 | — | — |
| 2019-09-11 | $16.41 | $31.25 | 42,324 | — | — |
| 2019-09-10 | $16.02 | $30.51 | 93,418 | — | — |
| 2019-09-09 | $15.57 | $29.65 | 63,565 | — | — |
| 2019-09-06 | $15.51 | $29.54 | 39,281 | — | — |
| 2019-09-05 | $15.55 | $29.62 | 43,381 | — | — |
| 2019-09-04 | $15.30 | $29.14 | 59,446 | — | — |
| 2019-09-03 | $15.49 | $29.50 | 49,945 | — | — |
| 2019-08-30 | $16.43 | $31.29 | 88,928 | — | — |
| 2019-08-29 | $16.07 | $30.61 | 81,754 | — | — |
| 2019-08-28 | $16.08 | $30.63 | 418,003 | — | — |
| 2019-08-27 | $20.28 | $38.63 | 23,024 | — | — |
| 2019-08-26 | $21.75 | $41.43 | 23,347 | — | — |
| 2019-08-23 | $21.15 | $40.28 | 18,278 | — | — |
| 2019-08-22 | $22.33 | $42.53 | 15,161 | — | — |
| 2019-08-21 | $22.07 | $42.03 | 25,688 | — | — |
| 2019-08-20 | $22.90 | $43.62 | 23,120 | — | — |
| 2019-08-19 | $22.81 | $43.44 | 26,094 | — | — |
| 2019-08-16 | $22.72 | $43.27 | 15,985 | — | — |
| 2019-08-15 | $22.54 | $42.93 | 24,995 | — | — |
| 2019-08-14 | $22.74 | $43.31 | 59,690 | — | — |
| 2019-08-13 | $22.20 | $42.28 | 30,041 | — | — |
| 2019-08-12 | $21.75 | $41.43 | 45,538 | — | — |
| 2019-08-09 | $21.95 | $41.81 | 23,563 | — | — |
| 2019-08-08 | $22.34 | $42.55 | 30,088 | — | — |
| 2019-08-07 | $21.93 | $41.77 | 25,750 | — | — |
| 2019-08-06 | $21.62 | $41.18 | 29,333 | — | — |
| 2019-08-05 | $21.77 | $41.46 | 24,291 | — | — |
| 2019-08-02 | $23.30 | $44.38 | 11,819 | — | — |
| 2019-08-01 | $24.02 | $45.75 | 37,432 | — | — |
| 2019-07-31 | $24.18 | $46.05 | 32,936 | — | — |
| 2019-07-30 | $23.79 | $45.31 | 39,546 | — | — |
| 2019-07-29 | $23.49 | $44.74 | 124,008 | — | — |
| 2019-07-26 | $23.86 | $45.44 | 24,772 | — | — |
| 2019-07-25 | $23.61 | $44.97 | 33,646 | — | — |
| 2019-07-24 | $24.14 | $45.98 | 38,209 | — | — |
| 2019-07-23 | $23.92 | $45.56 | 35,964 | — | — |
| 2019-07-22 | $23.72 | $45.18 | 43,707 | — | — |
| 2019-07-19 | $24.54 | $46.74 | 33,303 | — | — |
| 2019-07-18 | $24.64 | $46.93 | 22,489 | — | — |
| 2019-07-17 | $24.90 | $47.42 | 43,700 | — | — |
| 2019-07-16 | $25.10 | $47.81 | 30,879 | — | — |
| 2019-07-15 | $24.94 | $47.50 | 86,314 | — | — |
| 2019-07-12 | $25.14 | $47.88 | 37,407 | — | — |
| 2019-07-11 | $25.16 | $47.92 | 48,893 | — | — |
| 2019-07-10 | $25.79 | $49.12 | 28,849 | — | — |
| 2019-07-09 | $26.00 | $49.52 | 40,605 | — | — |
| 2019-07-08 | $25.80 | $49.14 | 142,536 | — | — |
| 2019-07-05 | $25.95 | $49.42 | 25,385 | — | — |
| 2019-07-03 | $26.00 | $49.52 | 36,820 | — | — |
| 2019-07-02 | $26.00 | $49.52 | 58,017 | — | — |
| 2019-07-01 | $26.00 | $49.52 | 102,631 | — | — |
| 2019-06-28 | $25.84 | $49.22 | 808,527 | — | — |
| 2019-06-27 | $25.71 | $48.97 | 49,429 | — | — |
| 2019-06-26 | $25.97 | $49.46 | 23,704 | — | — |
| 2019-06-25 | $25.64 | $48.83 | 28,299 | — | — |
| 2019-06-24 | $25.62 | $48.80 | 48,394 | — | — |
| 2019-06-21 | $26.12 | $49.75 | 37,567 | — | — |
| 2019-06-20 | $25.97 | $49.46 | 69,426 | — | — |
| 2019-06-19 | $25.81 | $49.16 | 42,152 | — | — |
| 2019-06-18 | $25.22 | $48.03 | 27,062 | — | — |
| 2019-06-17 | $24.50 | $46.66 | 41,200 | — | — |
| 2019-06-14 | $25.68 | $48.91 | 21,445 | — | — |
| 2019-06-13 | $25.90 | $49.20 | 38,899 | — | — |
| 2019-06-12 | $25.99 | $49.37 | 65,575 | — | — |
| 2019-06-11 | $25.67 | $48.76 | 68,547 | — | — |
| 2019-06-10 | $25.50 | $48.44 | 90,026 | — | — |
| 2019-06-07 | $26.12 | $49.61 | 50,575 | — | — |
| 2019-06-06 | $25.96 | $49.31 | 34,472 | — | — |
| 2019-06-05 | $25.93 | $49.25 | 110,076 | — | — |
| 2019-06-04 | $25.95 | $49.29 | 70,192 | — | — |
| 2019-06-03 | $26.08 | $49.54 | 88,033 | — | — |
| 2019-05-31 | $25.61 | $48.65 | 24,112 | — | — |
| 2019-05-30 | $26.43 | $50.20 | 21,943 | — | — |
| 2019-05-29 | $26.10 | $49.58 | 27,790 | — | — |
| 2019-05-28 | $26.20 | $49.77 | 38,389 | — | — |
| 2019-05-24 | $26.13 | $49.63 | 15,013 | — | — |
| 2019-05-23 | $26.10 | $49.58 | 12,418 | — | — |
| 2019-05-22 | $26.18 | $49.73 | 15,811 | — | — |
| 2019-05-21 | $26.32 | $49.99 | 23,597 | — | — |
| 2019-05-20 | $26.29 | $49.93 | 17,920 | — | — |
| 2019-05-17 | $26.58 | $50.49 | 42,449 | — | — |
| 2019-05-16 | $25.98 | $49.35 | 32,685 | — | — |
| 2019-05-15 | $26.45 | $50.24 | 82,641 | — | — |
| 2019-05-14 | $26.34 | $50.04 | 54,707 | — | — |
| 2019-05-13 | $25.40 | $48.25 | 47,667 | — | — |
| 2019-05-10 | $25.39 | $48.23 | 59,798 | — | — |
| 2019-05-09 | $25.32 | $48.09 | 48,246 | — | — |
| 2019-05-08 | $24.90 | $47.30 | 39,033 | — | — |
| 2019-05-07 | $24.84 | $47.18 | 32,875 | — | — |
| 2019-05-06 | $24.46 | $46.46 | 34,880 | — | — |
| 2019-05-03 | $25.09 | $47.66 | 28,418 | — | — |
| 2019-05-02 | $25.15 | $47.77 | 31,267 | — | — |
| 2019-05-01 | $25.28 | $48.02 | 39,453 | — | — |
| 2019-04-30 | $25.02 | $47.52 | 35,257 | — | — |
| 2019-04-29 | $25.80 | $49.01 | 44,303 | — | — |
| 2019-04-26 | $25.48 | $48.40 | 35,487 | — | — |
| 2019-04-25 | $25.88 | $49.16 | 30,211 | — | — |
| 2019-04-24 | $25.87 | $49.14 | 39,600 | — | — |
| 2019-04-23 | $25.88 | $49.16 | 24,120 | — | — |
| 2019-04-22 | $25.73 | $48.87 | 20,068 | — | — |
| 2019-04-18 | $25.66 | $48.74 | 17,755 | — | — |
| 2019-04-17 | $25.68 | $48.78 | 23,431 | — | — |
| 2019-04-16 | $25.49 | $48.42 | 38,791 | — | — |
| 2019-04-15 | $24.87 | $47.24 | 23,083 | — | — |
| 2019-04-12 | $25.18 | $47.83 | 63,164 | — | — |
| 2019-04-11 | $24.96 | $47.41 | 24,814 | — | — |
| 2019-04-10 | $24.48 | $46.50 | 26,752 | — | — |
| 2019-04-09 | $24.41 | $46.37 | 58,384 | — | — |
| 2019-04-08 | $24.40 | $46.35 | 41,037 | — | — |
| 2019-04-05 | $24.22 | $46.01 | 52,993 | — | — |
| 2019-04-04 | $23.73 | $45.07 | 72,834 | — | — |
| 2019-04-03 | $23.35 | $44.35 | 256,623 | — | — |
| 2019-04-02 | $21.32 | $40.50 | 9,518 | — | — |
| 2019-04-01 | $21.52 | $40.88 | 18,820 | — | — |
| 2019-03-29 | $20.39 | $38.73 | 21,365 | — | — |
| 2019-03-28 | $19.67 | $37.36 | 33,814 | — | — |
| 2019-03-27 | $19.64 | $37.31 | 6,512 | — | — |
| 2019-03-26 | $19.90 | $37.66 | 6,125 | — | — |
| 2019-03-25 | $19.62 | $37.14 | 11,020 | — | — |
| 2019-03-22 | $19.92 | $37.70 | 10,097 | — | — |
| 2019-03-21 | $19.75 | $37.38 | 9,533 | — | — |
| 2019-03-20 | $19.45 | $36.81 | 3,180 | — | — |
| 2019-03-19 | $19.80 | $37.48 | 4,108 | — | — |
| 2019-03-18 | $19.84 | $37.55 | 13,303 | — | — |
| 2019-03-15 | $19.89 | $37.65 | 14,611 | — | — |
| 2019-03-14 | $19.90 | $37.67 | 32,329 | — | — |
| 2019-03-13 | $17.37 | $32.88 | 24,326 | — | — |
| 2019-03-12 | $17.90 | $33.88 | 18,560 | — | — |
| 2019-03-11 | $18.12 | $34.30 | 15,923 | — | — |
| 2019-03-08 | $18.68 | $35.36 | 2,246 | — | — |
| 2019-03-07 | $18.44 | $34.90 | 11,380 | — | — |
| 2019-03-06 | $19.01 | $35.98 | 5,603 | — | — |
| 2019-03-05 | $19.31 | $36.54 | 7,248 | — | — |
| 2019-03-04 | $19.20 | $36.34 | 4,158 | — | — |
| 2019-03-01 | $19.11 | $36.16 | 5,422 | — | — |
| 2019-02-28 | $19.40 | $36.72 | 13,467 | — | — |
| 2019-02-27 | $19.58 | $37.06 | 5,656 | — | — |
| 2019-02-26 | $19.47 | $36.85 | 14,431 | — | — |
| 2019-02-25 | $19.18 | $36.30 | 17,456 | — | — |
| 2019-02-22 | $19.12 | $36.19 | 25,114 | — | — |
| 2019-02-21 | $19.17 | $36.28 | 15,560 | — | — |
| 2019-02-20 | $19.64 | $37.17 | 9,366 | — | — |
| 2019-02-19 | $19.94 | $37.74 | 11,558 | — | — |
| 2019-02-15 | $20.32 | $38.46 | 7,237 | — | — |
| 2019-02-14 | $19.81 | $37.50 | 5,819 | — | — |
| 2019-02-13 | $19.96 | $37.78 | 11,869 | — | — |
| 2019-02-12 | $20.00 | $37.86 | 26,469 | — | — |
| 2019-02-11 | $20.45 | $38.71 | 10,965 | — | — |
| 2019-02-08 | $20.03 | $37.91 | 11,857 | — | — |
| 2019-02-07 | $20.46 | $38.73 | 16,785 | — | — |
| 2019-02-06 | $20.65 | $39.09 | 5,266 | — | — |
| 2019-02-05 | $20.40 | $38.61 | 10,864 | — | — |
| 2019-02-04 | $20.22 | $38.26 | 8,522 | — | — |
| 2019-02-01 | $20.72 | $39.22 | 20,691 | — | — |
| 2019-01-31 | $19.98 | $37.82 | 7,632 | — | — |
| 2019-01-30 | $19.98 | $37.82 | 4,772 | — | — |
| 2019-01-29 | $19.96 | $37.78 | 3,603 | — | — |
| 2019-01-28 | $19.98 | $37.82 | 17,489 | — | — |
| 2019-01-25 | $19.95 | $37.76 | 7,276 | — | — |
| 2019-01-24 | $19.75 | $37.38 | 13,363 | — | — |
| 2019-01-23 | $19.67 | $37.24 | 5,509 | — | — |
| 2019-01-22 | $19.55 | $37.00 | 11,169 | — | — |
| 2019-01-18 | $19.64 | $37.17 | 15,362 | — | — |
| 2019-01-17 | $19.64 | $37.17 | 32,553 | — | — |
| 2019-01-16 | $19.36 | $36.64 | 5,655 | — | — |
| 2019-01-15 | $19.81 | $37.50 | 10,348 | — | — |
| 2019-01-14 | $19.83 | $37.52 | 14,716 | — | — |
| 2019-01-11 | $19.89 | $37.65 | 1,761 | — | — |
| 2019-01-10 | $19.35 | $36.63 | 11,370 | — | — |
| 2019-01-09 | $19.40 | $36.72 | 3,401 | — | — |
| 2019-01-08 | $19.38 | $36.68 | 19,657 | — | — |
| 2019-01-07 | $19.14 | $36.22 | 17,843 | — | — |
| 2019-01-04 | $19.08 | $36.11 | 5,541 | — | — |
| 2019-01-03 | $18.39 | $34.81 | 8,059 | — | — |
| 2019-01-02 | $19.45 | $36.81 | 2,693 | — | — |