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
- 1986-09-09 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 | $9.52 | $32.81 | 2,113,600 | — | — |
| 2019-12-30 | $9.42 | $32.47 | 1,933,000 | — | — |
| 2019-12-27 | $9.45 | $32.57 | 2,187,400 | — | — |
| 2019-12-26 | $9.42 | $32.47 | 1,074,800 | — | — |
| 2019-12-24 | $9.38 | $32.33 | 1,610,000 | — | — |
| 2019-12-23 | $9.30 | $32.05 | 2,535,600 | — | — |
| 2019-12-20 | $9.27 | $31.95 | 6,012,900 | — | — |
| 2019-12-19 | $9.56 | $32.95 | 4,364,200 | — | — |
| 2019-12-18 | $9.69 | $33.40 | 4,197,900 | — | — |
| 2019-12-17 | $9.81 | $33.81 | 4,075,400 | — | — |
| 2019-12-16 | $10.14 | $34.95 | 7,269,400 | — | — |
| 2019-12-13 | $9.74 | $33.57 | 11,302,100 | — | — |
| 2019-12-12 | $9.08 | $31.29 | 6,956,600 | — | — |
| 2019-12-11 | $8.97 | $30.91 | 4,843,700 | — | — |
| 2019-12-10 | $8.93 | $30.78 | 2,113,100 | — | — |
| 2019-12-09 | $8.98 | $30.95 | 2,743,300 | — | — |
| 2019-12-06 | $8.90 | $30.67 | 2,061,800 | — | — |
| 2019-12-05 | $8.78 | $30.26 | 2,945,500 | — | — |
| 2019-12-04 | $8.69 | $29.95 | 3,884,400 | — | — |
| 2019-12-03 | $8.64 | $29.78 | 2,823,600 | — | — |
| 2019-12-02 | $8.73 | $30.09 | 2,523,600 | — | — |
| 2019-11-29 | $8.81 | $30.36 | 827,000 | — | — |
| 2019-11-27 | $8.95 | $30.85 | 2,881,200 | — | — |
| 2019-11-26 | $8.79 | $30.29 | 2,106,400 | — | — |
| 2019-11-25 | $8.82 | $30.40 | 3,391,700 | — | — |
| 2019-11-22 | $8.70 | $29.98 | 1,916,200 | — | — |
| 2019-11-21 | $8.65 | $29.81 | 3,113,700 | — | — |
| 2019-11-20 | $8.63 | $29.74 | 3,931,900 | — | — |
| 2019-11-19 | $8.78 | $30.26 | 2,228,700 | — | — |
| 2019-11-18 | $8.79 | $30.29 | 2,015,500 | — | — |
| 2019-11-15 | $8.78 | $30.26 | 2,948,100 | — | — |
| 2019-11-14 | $8.73 | $30.09 | 3,598,800 | — | — |
| 2019-11-13 | $8.71 | $30.02 | 3,103,500 | — | — |
| 2019-11-12 | $8.80 | $30.33 | 2,510,500 | — | — |
| 2019-11-11 | $8.79 | $30.29 | 4,530,900 | — | — |
| 2019-11-08 | $8.52 | $29.36 | 2,592,400 | — | — |
| 2019-11-07 | $8.65 | $29.81 | 1,783,200 | — | — |
| 2019-11-06 | $8.61 | $29.67 | 2,213,800 | — | — |
| 2019-11-05 | $8.69 | $29.95 | 2,394,200 | — | — |
| 2019-11-04 | $8.70 | $29.98 | 3,118,500 | — | — |
| 2019-11-01 | $8.67 | $29.88 | 3,075,300 | — | — |
| 2019-10-31 | $8.63 | $29.74 | 2,740,800 | — | — |
| 2019-10-30 | $8.70 | $29.98 | 3,681,900 | — | — |
| 2019-10-29 | $8.74 | $30.12 | 4,435,200 | — | — |
| 2019-10-28 | $8.71 | $30.02 | 2,493,100 | — | — |
| 2019-10-25 | $8.69 | $29.95 | 2,881,100 | — | — |
| 2019-10-24 | $8.47 | $29.19 | 3,620,900 | — | — |
| 2019-10-23 | $8.53 | $29.40 | 2,903,800 | — | — |
| 2019-10-22 | $8.42 | $29.02 | 7,345,500 | — | — |
| 2019-10-21 | $8.52 | $29.36 | 2,900,100 | — | — |
| 2019-10-18 | $8.48 | $29.23 | 4,621,200 | — | — |
| 2019-10-17 | $8.38 | $28.88 | 5,378,400 | — | — |
| 2019-10-16 | $8.35 | $28.78 | 4,149,400 | — | — |
| 2019-10-15 | $8.35 | $28.78 | 11,564,900 | — | — |
| 2019-10-14 | $7.89 | $27.19 | 3,909,900 | — | — |
| 2019-10-11 | $8.01 | $27.61 | 10,302,100 | — | — |
| 2019-10-10 | $7.41 | $25.54 | 7,062,100 | — | — |
| 2019-10-09 | $7.02 | $24.19 | 3,437,100 | — | — |
| 2019-10-08 | $7.00 | $24.13 | 2,865,700 | — | — |
| 2019-10-07 | $7.06 | $24.33 | 2,624,500 | — | — |
| 2019-10-04 | $7.11 | $24.50 | 2,419,800 | — | — |
| 2019-10-03 | $7.03 | $24.23 | 3,432,700 | — | — |
| 2019-10-02 | $7.05 | $24.30 | 2,391,800 | — | — |
| 2019-10-01 | $7.26 | $25.02 | 4,834,600 | — | — |
| 2019-09-30 | $7.34 | $25.30 | 1,896,400 | — | — |
| 2019-09-27 | $7.37 | $25.40 | 2,142,100 | — | — |
| 2019-09-26 | $7.31 | $25.19 | 2,654,200 | — | — |
| 2019-09-25 | $7.26 | $25.02 | 3,117,700 | — | — |
| 2019-09-24 | $7.25 | $24.99 | 2,607,100 | — | — |
| 2019-09-23 | $7.40 | $25.50 | 2,205,700 | — | — |
| 2019-09-20 | $7.50 | $25.85 | 4,181,500 | — | — |
| 2019-09-19 | $7.44 | $25.64 | 3,175,800 | — | — |
| 2019-09-18 | $7.36 | $25.37 | 4,485,700 | — | — |
| 2019-09-17 | $7.48 | $25.78 | 2,617,000 | — | — |
| 2019-09-16 | $7.61 | $26.23 | 2,974,500 | — | — |
| 2019-09-13 | $7.77 | $26.78 | 6,099,500 | — | — |
| 2019-09-12 | $7.36 | $25.37 | 3,552,200 | — | — |
| 2019-09-11 | $7.36 | $25.37 | 3,139,900 | — | — |
| 2019-09-10 | $7.31 | $25.19 | 5,424,300 | — | — |
| 2019-09-09 | $6.96 | $23.99 | 5,794,200 | — | — |
| 2019-09-06 | $6.87 | $23.68 | 2,278,100 | — | — |
| 2019-09-05 | $6.84 | $23.57 | 3,044,100 | — | — |
| 2019-09-04 | $6.69 | $23.06 | 2,747,100 | — | — |
| 2019-09-03 | $6.62 | $22.82 | 3,303,800 | — | — |
| 2019-08-30 | $6.64 | $22.88 | 3,011,600 | — | — |
| 2019-08-29 | $6.68 | $23.02 | 1,895,200 | — | — |
| 2019-08-28 | $6.62 | $22.82 | 1,657,900 | — | — |
| 2019-08-27 | $6.66 | $22.95 | 2,943,500 | — | — |
| 2019-08-26 | $6.69 | $23.06 | 1,668,400 | — | — |
| 2019-08-23 | $6.68 | $23.02 | 2,264,200 | — | — |
| 2019-08-22 | $6.79 | $23.40 | 1,981,700 | — | — |
| 2019-08-21 | $6.71 | $23.13 | 2,485,700 | — | — |
| 2019-08-20 | $6.69 | $23.06 | 2,870,300 | — | — |
| 2019-08-19 | $6.80 | $23.44 | 1,658,200 | — | — |
| 2019-08-16 | $6.74 | $23.23 | 2,678,700 | — | — |
| 2019-08-15 | $6.59 | $22.71 | 3,538,500 | — | — |
| 2019-08-14 | $6.62 | $22.82 | 3,081,400 | — | — |
| 2019-08-13 | $6.80 | $23.44 | 3,435,100 | — | — |
| 2019-08-12 | $6.80 | $23.44 | 2,113,400 | — | — |
| 2019-08-09 | $6.94 | $23.92 | 2,566,100 | — | — |
| 2019-08-08 | $7.02 | $24.19 | 2,493,800 | — | — |
| 2019-08-07 | $7.17 | $24.21 | 2,287,800 | — | — |
| 2019-08-06 | $7.19 | $24.28 | 3,268,700 | — | — |
| 2019-08-05 | $7.11 | $24.01 | 4,765,000 | — | — |
| 2019-08-02 | $7.39 | $24.95 | 3,351,500 | — | — |
| 2019-08-01 | $7.36 | $24.85 | 3,752,500 | — | — |
| 2019-07-31 | $7.48 | $25.26 | 5,122,100 | — | — |
| 2019-07-30 | $7.63 | $25.76 | 2,950,400 | — | — |
| 2019-07-29 | $7.77 | $26.24 | 1,691,500 | — | — |
| 2019-07-26 | $7.87 | $26.58 | 1,886,900 | — | — |
| 2019-07-25 | $7.83 | $26.44 | 3,228,700 | — | — |
| 2019-07-24 | $7.98 | $26.95 | 1,800,200 | — | — |
| 2019-07-23 | $7.91 | $26.71 | 2,036,700 | — | — |
| 2019-07-22 | $7.82 | $26.41 | 1,337,000 | — | — |
| 2019-07-19 | $7.77 | $26.24 | 1,356,900 | — | — |
| 2019-07-18 | $7.80 | $26.34 | 1,113,200 | — | — |
| 2019-07-17 | $7.71 | $26.03 | 1,022,900 | — | — |
| 2019-07-16 | $7.80 | $26.34 | 1,243,100 | — | — |
| 2019-07-15 | $7.80 | $26.34 | 2,480,300 | — | — |
| 2019-07-12 | $7.87 | $26.58 | 1,124,200 | — | — |
| 2019-07-11 | $7.91 | $26.71 | 2,243,300 | — | — |
| 2019-07-10 | $7.78 | $26.27 | 1,451,600 | — | — |
| 2019-07-09 | $7.75 | $26.17 | 3,352,800 | — | — |
| 2019-07-08 | $7.80 | $26.34 | 1,348,200 | — | — |
| 2019-07-05 | $7.84 | $26.47 | 1,458,200 | — | — |
| 2019-07-03 | $7.75 | $26.17 | 1,025,700 | — | — |
| 2019-07-02 | $7.70 | $26.00 | 1,692,700 | — | — |
| 2019-07-01 | $7.68 | $25.93 | 1,871,100 | — | — |
| 2019-06-28 | $7.61 | $25.70 | 1,629,400 | — | — |
| 2019-06-27 | $7.61 | $25.70 | 1,090,500 | — | — |
| 2019-06-26 | $7.54 | $25.46 | 1,375,600 | — | — |
| 2019-06-25 | $7.44 | $25.12 | 2,007,200 | — | — |
| 2019-06-24 | $7.52 | $25.39 | 1,856,000 | — | — |
| 2019-06-21 | $7.54 | $25.46 | 2,485,300 | — | — |
| 2019-06-20 | $7.65 | $25.83 | 1,609,800 | — | — |
| 2019-06-19 | $7.65 | $25.83 | 1,744,500 | — | — |
| 2019-06-18 | $7.60 | $25.66 | 2,295,900 | — | — |
| 2019-06-17 | $7.50 | $25.33 | 1,646,400 | — | — |
| 2019-06-14 | $7.52 | $25.39 | 2,321,200 | — | — |
| 2019-06-13 | $7.58 | $25.60 | 1,717,800 | — | — |
| 2019-06-12 | $7.58 | $25.60 | 2,304,100 | — | — |
| 2019-06-11 | $7.71 | $26.03 | 2,080,000 | — | — |
| 2019-06-10 | $7.70 | $26.00 | 1,781,200 | — | — |
| 2019-06-07 | $7.66 | $25.87 | 1,387,300 | — | — |
| 2019-06-06 | $7.65 | $25.83 | 1,883,800 | — | — |
| 2019-06-05 | $7.71 | $26.03 | 2,211,100 | — | — |
| 2019-06-04 | $7.82 | $26.41 | 2,371,900 | — | — |
| 2019-06-03 | $7.53 | $25.43 | 2,208,100 | — | — |
| 2019-05-31 | $7.47 | $25.22 | 2,466,600 | — | — |
| 2019-05-30 | $7.54 | $25.46 | 2,468,600 | — | — |
| 2019-05-29 | $7.65 | $25.83 | 2,411,800 | — | — |
| 2019-05-28 | $7.57 | $25.56 | 4,950,100 | — | — |
| 2019-05-24 | $7.63 | $25.76 | 4,696,800 | — | — |
| 2019-05-23 | $7.58 | $25.60 | 3,437,900 | — | — |
| 2019-05-22 | $7.73 | $26.10 | 3,375,400 | — | — |
| 2019-05-21 | $7.99 | $26.98 | 2,511,600 | — | — |
| 2019-05-20 | $7.94 | $26.81 | 2,105,700 | — | — |
| 2019-05-17 | $8.02 | $27.08 | 2,345,800 | — | — |
| 2019-05-16 | $8.20 | $27.69 | 1,936,400 | — | — |
| 2019-05-15 | $8.16 | $27.55 | 2,632,500 | — | — |
| 2019-05-14 | $8.11 | $27.39 | 1,783,900 | — | — |
| 2019-05-13 | $7.98 | $26.95 | 3,038,400 | — | — |
| 2019-05-10 | $8.28 | $27.96 | 3,945,200 | — | — |
| 2019-05-09 | $8.21 | $27.72 | 2,132,200 | — | — |
| 2019-05-08 | $8.26 | $27.89 | 3,282,600 | — | — |
| 2019-05-07 | $8.28 | $27.96 | 3,046,700 | — | — |
| 2019-05-06 | $8.49 | $28.67 | 2,083,800 | — | — |
| 2019-05-03 | $8.61 | $29.07 | 1,691,500 | — | — |
| 2019-05-02 | $8.54 | $28.84 | 1,668,700 | — | — |
| 2019-05-01 | $8.48 | $28.64 | 2,068,100 | — | — |
| 2019-04-30 | $8.56 | $28.91 | 2,097,700 | — | — |
| 2019-04-29 | $8.54 | $28.84 | 2,607,100 | — | — |
| 2019-04-26 | $8.34 | $28.16 | 1,713,500 | — | — |
| 2019-04-25 | $8.27 | $27.93 | 4,150,400 | — | — |
| 2019-04-24 | $8.51 | $28.74 | 3,078,300 | — | — |
| 2019-04-23 | $8.59 | $29.01 | 4,809,100 | — | — |
| 2019-04-22 | $8.70 | $29.38 | 1,769,700 | — | — |
| 2019-04-18 | $8.75 | $29.55 | 2,159,600 | — | — |
| 2019-04-17 | $8.86 | $29.92 | 4,334,100 | — | — |
| 2019-04-16 | $8.75 | $29.55 | 3,101,600 | — | — |
| 2019-04-15 | $8.74 | $29.51 | 2,795,800 | — | — |
| 2019-04-12 | $8.67 | $29.28 | 2,538,300 | — | — |
| 2019-04-11 | $8.52 | $28.77 | 1,694,800 | — | — |
| 2019-04-10 | $8.44 | $28.50 | 2,226,500 | — | — |
| 2019-04-09 | $8.38 | $28.30 | 2,483,600 | — | — |
| 2019-04-08 | $8.44 | $28.50 | 2,577,900 | — | — |
| 2019-04-05 | $8.45 | $28.53 | 2,045,800 | — | — |
| 2019-04-04 | $8.56 | $28.91 | 2,499,800 | — | — |
| 2019-04-03 | $8.59 | $29.01 | 4,129,100 | — | — |
| 2019-04-02 | $8.39 | $28.33 | 3,579,600 | — | — |
| 2019-04-01 | $8.31 | $28.06 | 3,773,000 | — | — |
| 2019-03-29 | $8.00 | $27.01 | 4,050,500 | — | — |
| 2019-03-28 | $8.02 | $27.08 | 4,592,100 | — | — |
| 2019-03-27 | $8.23 | $27.79 | 3,563,300 | — | — |
| 2019-03-26 | $8.12 | $27.42 | 3,190,500 | — | — |
| 2019-03-25 | $8.13 | $27.45 | 3,317,600 | — | — |
| 2019-03-22 | $8.17 | $27.59 | 3,994,300 | — | — |
| 2019-03-21 | $8.37 | $28.26 | 4,153,200 | — | — |
| 2019-03-20 | $8.60 | $29.04 | 4,899,700 | — | — |
| 2019-03-19 | $8.84 | $29.85 | 3,768,800 | — | — |
| 2019-03-18 | $8.77 | $29.61 | 2,673,200 | — | — |
| 2019-03-15 | $8.77 | $29.61 | 2,172,600 | — | — |
| 2019-03-14 | $8.70 | $29.38 | 1,834,800 | — | — |
| 2019-03-13 | $8.66 | $29.24 | 3,453,900 | — | — |
| 2019-03-12 | $8.51 | $28.74 | 3,540,600 | — | — |
| 2019-03-11 | $8.43 | $28.47 | 3,429,100 | — | — |
| 2019-03-08 | $8.29 | $27.99 | 3,458,900 | — | — |
| 2019-03-07 | $8.42 | $28.43 | 6,343,500 | — | — |
| 2019-03-06 | $8.62 | $29.11 | 3,761,500 | — | — |
| 2019-03-05 | $8.69 | $29.34 | 3,854,600 | — | — |
| 2019-03-04 | $8.60 | $29.04 | 2,474,200 | — | — |
| 2019-03-01 | $8.56 | $28.91 | 3,096,400 | — | — |
| 2019-02-28 | $8.66 | $29.24 | 3,895,300 | — | — |
| 2019-02-27 | $8.92 | $29.42 | 5,661,100 | — | — |
| 2019-02-26 | $8.65 | $28.52 | 4,027,700 | — | — |
| 2019-02-25 | $8.27 | $27.27 | 2,582,500 | — | — |
| 2019-02-22 | $8.16 | $26.91 | 3,288,400 | — | — |
| 2019-02-21 | $8.37 | $27.60 | 2,743,200 | — | — |
| 2019-02-20 | $8.39 | $27.67 | 3,686,700 | — | — |
| 2019-02-19 | $8.30 | $27.37 | 4,247,400 | — | — |
| 2019-02-15 | $8.19 | $27.01 | 1,670,200 | — | — |
| 2019-02-14 | $8.05 | $26.55 | 1,730,300 | — | — |
| 2019-02-13 | $8.10 | $26.71 | 1,490,100 | — | — |
| 2019-02-12 | $8.13 | $26.81 | 1,937,900 | — | — |
| 2019-02-11 | $8.05 | $26.55 | 2,586,400 | — | — |
| 2019-02-08 | $8.13 | $26.81 | 2,898,200 | — | — |
| 2019-02-07 | $8.15 | $26.88 | 2,561,300 | — | — |
| 2019-02-06 | $8.34 | $27.50 | 2,133,600 | — | — |
| 2019-02-05 | $8.34 | $27.50 | 1,930,100 | — | — |
| 2019-02-04 | $8.31 | $27.40 | 1,541,700 | — | — |
| 2019-02-01 | $8.27 | $27.27 | 4,621,500 | — | — |
| 2019-01-31 | $8.36 | $27.57 | 4,055,400 | — | — |
| 2019-01-30 | $8.48 | $27.96 | 1,937,000 | — | — |
| 2019-01-29 | $8.46 | $27.90 | 2,791,100 | — | — |
| 2019-01-28 | $8.47 | $27.93 | 4,225,400 | — | — |
| 2019-01-25 | $8.62 | $28.43 | 2,424,200 | — | — |
| 2019-01-24 | $8.48 | $27.96 | 2,445,000 | — | — |
| 2019-01-23 | $8.51 | $28.06 | 1,569,100 | — | — |
| 2019-01-22 | $8.41 | $27.73 | 2,498,100 | — | — |
| 2019-01-18 | $8.57 | $28.26 | 2,832,100 | — | — |
| 2019-01-17 | $8.37 | $27.60 | 3,196,300 | — | — |
| 2019-01-16 | $8.35 | $27.54 | 4,512,000 | — | — |
| 2019-01-15 | $8.22 | $27.11 | 5,605,400 | — | — |
| 2019-01-14 | $8.26 | $27.24 | 4,804,400 | — | — |
| 2019-01-11 | $8.11 | $26.74 | 5,464,600 | — | — |
| 2019-01-10 | $8.11 | $26.74 | 2,047,200 | — | — |
| 2019-01-09 | $8.01 | $26.41 | 2,807,700 | — | — |
| 2019-01-08 | $8.01 | $26.41 | 2,109,400 | — | — |
| 2019-01-07 | $7.96 | $26.25 | 3,045,500 | — | — |
| 2019-01-04 | $7.88 | $25.99 | 2,985,800 | — | — |
| 2019-01-03 | $7.57 | $24.96 | 2,911,500 | — | — |
| 2019-01-02 | $7.60 | $25.06 | 4,504,100 | — | — |