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
- 2014-06-06 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 | $12.71 | $12.71 | 8,761,600 | — | — |
| 2019-12-30 | $12.70 | $12.70 | 11,328,000 | — | — |
| 2019-12-27 | $12.78 | $12.78 | 8,873,600 | — | — |
| 2019-12-26 | $12.85 | $12.85 | 6,315,200 | — | — |
| 2019-12-24 | $12.79 | $12.79 | 4,224,000 | — | — |
| 2019-12-23 | $12.80 | $12.80 | 14,483,200 | — | — |
| 2019-12-20 | $12.88 | $12.88 | 27,388,800 | — | — |
| 2019-12-19 | $12.73 | $12.73 | 15,744,000 | — | — |
| 2019-12-18 | $12.50 | $12.50 | 11,006,400 | — | — |
| 2019-12-17 | $12.44 | $12.44 | 9,508,800 | — | — |
| 2019-12-16 | $12.42 | $12.42 | 18,110,400 | — | — |
| 2019-12-13 | $12.06 | $12.06 | 14,198,400 | — | — |
| 2019-12-12 | $12.04 | $12.04 | 14,752,000 | — | — |
| 2019-12-11 | $11.95 | $11.95 | 14,046,400 | — | — |
| 2019-12-10 | $12.01 | $12.01 | 12,355,200 | — | — |
| 2019-12-09 | $11.90 | $11.90 | 12,065,600 | — | — |
| 2019-12-06 | $11.89 | $11.89 | 10,019,200 | — | — |
| 2019-12-05 | $11.98 | $11.98 | 9,948,800 | — | — |
| 2019-12-04 | $12.11 | $12.11 | 8,400,000 | — | — |
| 2019-12-03 | $12.00 | $12.00 | 9,993,600 | — | — |
| 2019-12-02 | $12.07 | $12.07 | 10,172,800 | — | — |
| 2019-11-29 | $12.20 | $12.20 | 4,235,200 | — | — |
| 2019-11-27 | $12.23 | $12.23 | 8,968,000 | — | — |
| 2019-11-26 | $12.27 | $12.27 | 10,724,800 | — | — |
| 2019-11-25 | $12.37 | $12.37 | 8,892,800 | — | — |
| 2019-11-22 | $12.16 | $12.16 | 14,625,600 | — | — |
| 2019-11-21 | $12.00 | $12.00 | 13,614,400 | — | — |
| 2019-11-20 | $12.13 | $12.13 | 12,046,400 | — | — |
| 2019-11-19 | $12.13 | $12.13 | 9,313,600 | — | — |
| 2019-11-18 | $12.06 | $12.06 | 13,446,400 | — | — |
| 2019-11-15 | $12.04 | $12.04 | 13,356,800 | — | — |
| 2019-11-14 | $11.91 | $11.91 | 18,283,200 | — | — |
| 2019-11-13 | $11.92 | $11.92 | 9,459,200 | — | — |
| 2019-11-12 | $12.12 | $12.12 | 14,803,200 | — | — |
| 2019-11-11 | $11.95 | $11.95 | 10,532,800 | — | — |
| 2019-11-08 | $12.04 | $12.04 | 12,940,800 | — | — |
| 2019-11-07 | $12.15 | $12.15 | 20,841,600 | — | — |
| 2019-11-06 | $11.90 | $11.90 | 20,912,000 | — | — |
| 2019-11-05 | $11.80 | $11.80 | 29,678,400 | — | — |
| 2019-11-04 | $11.95 | $11.95 | 41,548,800 | — | — |
| 2019-11-01 | $11.58 | $11.58 | 167,657,600 | — | — |
| 2019-10-31 | $15.29 | $15.29 | 23,708,800 | — | — |
| 2019-10-30 | $15.39 | $15.39 | 7,833,600 | — | — |
| 2019-10-29 | $15.37 | $15.37 | 5,745,600 | — | — |
| 2019-10-28 | $15.56 | $15.56 | 10,756,800 | — | — |
| 2019-10-25 | $15.27 | $15.27 | 11,348,800 | — | — |
| 2019-10-24 | $14.96 | $14.96 | 13,000,000 | — | — |
| 2019-10-23 | $15.41 | $15.41 | 5,963,200 | — | — |
| 2019-10-22 | $15.09 | $15.09 | 7,550,400 | — | — |
| 2019-10-21 | $15.24 | $15.24 | 7,416,000 | — | — |
| 2019-10-18 | $14.96 | $14.96 | 5,736,000 | — | — |
| 2019-10-17 | $15.09 | $15.09 | 6,315,200 | — | — |
| 2019-10-16 | $14.94 | $14.94 | 7,131,200 | — | — |
| 2019-10-15 | $15.06 | $15.06 | 7,889,600 | — | — |
| 2019-10-14 | $14.67 | $14.67 | 5,142,400 | — | — |
| 2019-10-11 | $14.78 | $14.78 | 8,913,600 | — | — |
| 2019-10-10 | $14.23 | $14.23 | 11,000,000 | — | — |
| 2019-10-09 | $14.38 | $14.38 | 7,406,400 | — | — |
| 2019-10-08 | $14.32 | $14.32 | 7,096,000 | — | — |
| 2019-10-07 | $14.43 | $14.43 | 5,688,000 | — | — |
| 2019-10-04 | $14.29 | $14.29 | 5,284,800 | — | — |
| 2019-10-03 | $14.02 | $14.02 | 14,772,800 | — | — |
| 2019-10-02 | $14.27 | $14.27 | 9,427,200 | — | — |
| 2019-10-01 | $14.40 | $14.40 | 11,572,800 | — | — |
| 2019-09-30 | $14.93 | $14.93 | 11,920,000 | — | — |
| 2019-09-27 | $15.17 | $15.17 | 6,675,200 | — | — |
| 2019-09-26 | $15.25 | $15.25 | 6,046,400 | — | — |
| 2019-09-25 | $15.10 | $15.10 | 7,057,600 | — | — |
| 2019-09-24 | $14.88 | $14.88 | 9,715,200 | — | — |
| 2019-09-23 | $15.05 | $15.05 | 9,427,200 | — | — |
| 2019-09-20 | $15.00 | $15.00 | 12,432,000 | — | — |
| 2019-09-19 | $15.26 | $15.26 | 9,766,400 | — | — |
| 2019-09-18 | $15.41 | $15.41 | 11,350,400 | — | — |
| 2019-09-17 | $15.28 | $15.28 | 9,928,000 | — | — |
| 2019-09-16 | $15.26 | $15.26 | 5,441,600 | — | — |
| 2019-09-13 | $15.24 | $15.24 | 9,712,000 | — | — |
| 2019-09-12 | $15.62 | $15.62 | 16,024,000 | — | — |
| 2019-09-11 | $15.43 | $15.43 | 14,344,000 | — | — |
| 2019-09-10 | $14.87 | $14.87 | 11,260,800 | — | — |
| 2019-09-09 | $14.45 | $14.45 | 11,528,000 | — | — |
| 2019-09-06 | $14.73 | $14.73 | 8,937,600 | — | — |
| 2019-09-05 | $14.71 | $14.71 | 11,806,400 | — | — |
| 2019-09-04 | $14.14 | $14.14 | 9,504,000 | — | — |
| 2019-09-03 | $14.02 | $14.02 | 7,134,400 | — | — |
| 2019-08-30 | $14.16 | $14.16 | 8,720,000 | — | — |
| 2019-08-29 | $14.21 | $14.21 | 7,424,000 | — | — |
| 2019-08-28 | $13.91 | $13.91 | 7,942,400 | — | — |
| 2019-08-27 | $13.99 | $13.99 | 8,329,600 | — | — |
| 2019-08-26 | $13.95 | $13.95 | 6,868,800 | — | — |
| 2019-08-23 | $13.96 | $13.96 | 12,499,200 | — | — |
| 2019-08-22 | $14.21 | $14.21 | 10,518,400 | — | — |
| 2019-08-21 | $14.16 | $14.16 | 11,792,000 | — | — |
| 2019-08-20 | $13.70 | $13.70 | 8,824,000 | — | — |
| 2019-08-19 | $13.97 | $13.97 | 10,606,400 | — | — |
| 2019-08-16 | $13.82 | $13.82 | 12,310,400 | — | — |
| 2019-08-15 | $13.54 | $13.54 | 17,867,200 | — | — |
| 2019-08-14 | $13.71 | $13.71 | 18,227,200 | — | — |
| 2019-08-13 | $14.43 | $14.43 | 12,918,400 | — | — |
| 2019-08-12 | $14.03 | $14.03 | 10,800,000 | — | — |
| 2019-08-09 | $14.30 | $14.30 | 19,556,800 | — | — |
| 2019-08-08 | $14.66 | $14.66 | 15,187,200 | — | — |
| 2019-08-07 | $14.69 | $14.69 | 12,240,000 | — | — |
| 2019-08-06 | $14.74 | $14.74 | 15,177,600 | — | — |
| 2019-08-05 | $14.43 | $14.43 | 24,062,400 | — | — |
| 2019-08-02 | $15.26 | $15.26 | 47,862,400 | — | — |
| 2019-08-01 | $17.01 | $17.01 | 18,860,800 | — | — |
| 2019-07-31 | $17.09 | $17.09 | 10,998,400 | — | — |
| 2019-07-30 | $17.14 | $17.14 | 10,286,400 | — | — |
| 2019-07-29 | $17.01 | $17.01 | 10,744,000 | — | — |
| 2019-07-26 | $17.06 | $17.06 | 10,840,000 | — | — |
| 2019-07-25 | $16.71 | $16.71 | 20,220,800 | — | — |
| 2019-07-24 | $17.45 | $17.45 | 12,096,000 | — | — |
| 2019-07-23 | $17.27 | $17.27 | 20,486,400 | — | — |
| 2019-07-22 | $17.96 | $17.96 | 10,755,200 | — | — |
| 2019-07-19 | $17.67 | $17.67 | 16,536,000 | — | — |
| 2019-07-18 | $17.22 | $17.22 | 11,798,400 | — | — |
| 2019-07-17 | $17.34 | $17.34 | 9,553,600 | — | — |
| 2019-07-16 | $17.22 | $17.22 | 10,238,400 | — | — |
| 2019-07-15 | $17.35 | $17.35 | 10,251,200 | — | — |
| 2019-07-12 | $17.14 | $17.14 | 7,307,200 | — | — |
| 2019-07-11 | $16.99 | $16.99 | 8,574,400 | — | — |
| 2019-07-10 | $16.90 | $16.90 | 7,417,600 | — | — |
| 2019-07-09 | $16.91 | $16.91 | 8,409,600 | — | — |
| 2019-07-08 | $16.75 | $16.75 | 9,840,000 | — | — |
| 2019-07-05 | $16.92 | $16.92 | 9,145,600 | — | — |
| 2019-07-03 | $16.80 | $16.80 | 13,291,200 | — | — |
| 2019-07-02 | $16.58 | $16.58 | 9,121,600 | — | — |
| 2019-07-01 | $16.43 | $16.43 | 10,636,800 | — | — |
| 2019-06-28 | $16.23 | $16.23 | 13,022,400 | — | — |
| 2019-06-27 | $16.12 | $16.12 | 18,392,000 | — | — |
| 2019-06-26 | $15.96 | $15.96 | 22,993,600 | — | — |
| 2019-06-25 | $15.40 | $15.40 | 9,195,200 | — | — |
| 2019-06-24 | $15.76 | $15.76 | 13,912,000 | — | — |
| 2019-06-21 | $15.84 | $15.84 | 23,640,000 | — | — |
| 2019-06-20 | $15.55 | $15.55 | 11,283,200 | — | — |
| 2019-06-19 | $15.20 | $15.20 | 10,126,400 | — | — |
| 2019-06-18 | $15.13 | $15.13 | 10,976,000 | — | — |
| 2019-06-17 | $14.91 | $14.91 | 14,436,800 | — | — |
| 2019-06-14 | $14.76 | $14.76 | 15,139,200 | — | — |
| 2019-06-13 | $15.13 | $15.13 | 19,939,200 | — | — |
| 2019-06-12 | $15.24 | $15.24 | 10,867,200 | — | — |
| 2019-06-11 | $15.19 | $15.19 | 13,516,800 | — | — |
| 2019-06-10 | $15.63 | $15.63 | 17,913,600 | — | — |
| 2019-06-07 | $15.40 | $15.40 | 33,387,200 | — | — |
| 2019-06-06 | $16.07 | $16.07 | 17,744,000 | — | — |
| 2019-06-05 | $16.48 | $16.48 | 23,833,600 | — | — |
| 2019-06-04 | $15.92 | $15.92 | 13,361,600 | — | — |
| 2019-06-03 | $15.09 | $15.09 | 17,025,600 | — | — |
| 2019-05-31 | $15.29 | $15.29 | 11,075,200 | — | — |
| 2019-05-30 | $15.50 | $15.50 | 6,553,600 | — | — |
| 2019-05-29 | $15.47 | $15.47 | 9,968,000 | — | — |
| 2019-05-28 | $15.83 | $15.83 | 9,075,200 | — | — |
| 2019-05-24 | $16.00 | $16.00 | 14,000,000 | — | — |
| 2019-05-23 | $15.90 | $15.90 | 18,601,600 | — | — |
| 2019-05-22 | $15.82 | $15.82 | 13,576,000 | — | — |
| 2019-05-21 | $15.81 | $15.81 | 18,158,400 | — | — |
| 2019-05-20 | $15.31 | $15.31 | 12,723,200 | — | — |
| 2019-05-17 | $15.63 | $15.63 | 20,955,200 | — | — |
| 2019-05-16 | $15.85 | $15.85 | 12,608,000 | — | — |
| 2019-05-15 | $15.54 | $15.54 | 14,097,600 | — | — |
| 2019-05-14 | $15.56 | $15.56 | 23,739,200 | — | — |
| 2019-05-13 | $15.24 | $15.24 | 27,542,400 | — | — |
| 2019-05-10 | $16.51 | $16.51 | 18,456,000 | — | — |
| 2019-05-09 | $16.71 | $16.71 | 17,584,000 | — | — |
| 2019-05-08 | $16.64 | $16.64 | 21,316,800 | — | — |
| 2019-05-07 | $16.60 | $16.60 | 26,312,000 | — | — |
| 2019-05-06 | $17.08 | $17.08 | 37,404,800 | — | — |
| 2019-05-03 | $17.40 | $17.40 | 93,257,600 | — | — |
| 2019-05-02 | $19.43 | $19.43 | 22,776,000 | — | — |
| 2019-05-01 | $19.40 | $19.40 | 13,654,400 | — | — |
| 2019-04-30 | $19.52 | $19.52 | 20,316,800 | — | — |
| 2019-04-29 | $19.81 | $19.81 | 11,384,000 | — | — |
| 2019-04-26 | $20.03 | $20.03 | 10,072,000 | — | — |
| 2019-04-25 | $19.88 | $19.88 | 11,262,400 | — | — |
| 2019-04-24 | $20.33 | $20.33 | 12,545,600 | — | — |
| 2019-04-23 | $20.07 | $20.07 | 17,656,000 | — | — |
| 2019-04-22 | $20.48 | $20.48 | 8,248,000 | — | — |
| 2019-04-18 | $20.21 | $20.21 | 12,316,800 | — | — |
| 2019-04-17 | $20.50 | $20.50 | 8,483,200 | — | — |
| 2019-04-16 | $20.53 | $20.53 | 9,566,400 | — | — |
| 2019-04-15 | $20.46 | $20.46 | 8,699,200 | — | — |
| 2019-04-12 | $20.30 | $20.30 | 7,438,400 | — | — |
| 2019-04-11 | $20.14 | $20.14 | 8,812,800 | — | — |
| 2019-04-10 | $20.14 | $20.14 | 10,196,800 | — | — |
| 2019-04-09 | $19.82 | $19.82 | 7,081,600 | — | — |
| 2019-04-08 | $19.81 | $19.81 | 9,419,200 | — | — |
| 2019-04-05 | $19.44 | $19.44 | 14,032,000 | — | — |
| 2019-04-04 | $19.57 | $19.57 | 15,372,800 | — | — |
| 2019-04-03 | $20.11 | $20.11 | 12,329,600 | — | — |
| 2019-04-02 | $19.90 | $19.90 | 10,329,600 | — | — |
| 2019-04-01 | $19.90 | $19.90 | 12,713,600 | — | — |
| 2019-03-29 | $19.65 | $19.65 | 10,720,000 | — | — |
| 2019-03-28 | $19.52 | $19.52 | 10,120,000 | — | — |
| 2019-03-27 | $19.46 | $19.46 | 12,572,800 | — | — |
| 2019-03-26 | $19.36 | $19.36 | 15,344,000 | — | — |
| 2019-03-25 | $18.83 | $18.83 | 9,987,200 | — | — |
| 2019-03-22 | $18.76 | $18.76 | 18,156,800 | — | — |
| 2019-03-21 | $19.69 | $19.69 | 26,641,600 | — | — |
| 2019-03-20 | $18.65 | $18.65 | 9,475,200 | — | — |
| 2019-03-19 | $18.45 | $18.45 | 14,472,000 | — | — |
| 2019-03-18 | $18.70 | $18.70 | 16,673,600 | — | — |
| 2019-03-15 | $18.55 | $18.55 | 16,424,000 | — | — |
| 2019-03-14 | $18.29 | $18.29 | 8,155,200 | — | — |
| 2019-03-13 | $18.28 | $18.28 | 18,328,000 | — | — |
| 2019-03-12 | $17.82 | $17.82 | 11,440,000 | — | — |
| 2019-03-11 | $17.61 | $17.61 | 9,100,800 | — | — |
| 2019-03-08 | $17.16 | $17.16 | 8,889,600 | — | — |
| 2019-03-07 | $17.26 | $17.26 | 8,814,400 | — | — |
| 2019-03-06 | $17.19 | $17.19 | 14,339,200 | — | — |
| 2019-03-05 | $17.36 | $17.36 | 17,403,200 | — | — |
| 2019-03-04 | $17.78 | $17.78 | 12,598,400 | — | — |
| 2019-03-01 | $17.91 | $17.91 | 13,406,400 | — | — |
| 2019-02-28 | $17.83 | $17.83 | 10,566,400 | — | — |
| 2019-02-27 | $17.75 | $17.75 | 11,049,600 | — | — |
| 2019-02-26 | $17.53 | $17.53 | 10,476,800 | — | — |
| 2019-02-25 | $17.46 | $17.46 | 13,988,800 | — | — |
| 2019-02-22 | $17.19 | $17.19 | 11,942,400 | — | — |
| 2019-02-21 | $16.91 | $16.91 | 11,035,200 | — | — |
| 2019-02-20 | $16.92 | $16.92 | 18,057,600 | — | — |
| 2019-02-19 | $16.85 | $16.85 | 30,577,600 | — | — |
| 2019-02-15 | $16.50 | $16.50 | 65,441,600 | — | — |
| 2019-02-14 | $15.05 | $15.05 | 25,380,800 | — | — |
| 2019-02-13 | $14.78 | $14.78 | 15,635,200 | — | — |
| 2019-02-12 | $14.90 | $14.90 | 21,617,600 | — | — |
| 2019-02-11 | $14.32 | $14.32 | 11,636,800 | — | — |
| 2019-02-08 | $14.15 | $14.15 | 11,323,200 | — | — |
| 2019-02-07 | $13.77 | $13.77 | 6,404,800 | — | — |
| 2019-02-06 | $14.04 | $14.04 | 8,476,800 | — | — |
| 2019-02-05 | $14.00 | $14.00 | 10,568,000 | — | — |
| 2019-02-04 | $13.65 | $13.65 | 8,028,800 | — | — |
| 2019-02-01 | $13.78 | $13.78 | 13,652,800 | — | — |
| 2019-01-31 | $13.42 | $13.42 | 9,824,000 | — | — |
| 2019-01-30 | $13.14 | $13.14 | 13,344,000 | — | — |
| 2019-01-29 | $12.90 | $12.90 | 16,270,400 | — | — |
| 2019-01-28 | $13.46 | $13.46 | 18,585,600 | — | — |
| 2019-01-25 | $14.20 | $14.20 | 11,948,800 | — | — |
| 2019-01-24 | $14.15 | $14.15 | 6,510,400 | — | — |
| 2019-01-23 | $13.89 | $13.89 | 7,195,200 | — | — |
| 2019-01-22 | $13.94 | $13.94 | 13,180,800 | — | — |
| 2019-01-18 | $14.51 | $14.51 | 23,451,200 | — | — |
| 2019-01-17 | $13.81 | $13.81 | 10,988,800 | — | — |
| 2019-01-16 | $13.83 | $13.83 | 8,432,000 | — | — |
| 2019-01-15 | $13.93 | $13.93 | 11,307,200 | — | — |
| 2019-01-14 | $13.47 | $13.47 | 6,755,200 | — | — |
| 2019-01-11 | $13.63 | $13.63 | 6,496,000 | — | — |
| 2019-01-10 | $13.62 | $13.62 | 6,532,800 | — | — |
| 2019-01-09 | $13.56 | $13.56 | 9,145,600 | — | — |
| 2019-01-08 | $13.39 | $13.39 | 12,222,400 | — | — |
| 2019-01-07 | $13.12 | $13.12 | 21,132,800 | — | — |
| 2019-01-04 | $12.65 | $12.65 | 18,960,000 | — | — |
| 2019-01-03 | $12.48 | $12.48 | 12,809,600 | — | — |
| 2019-01-02 | $13.16 | $13.16 | 10,433,600 | — | — |