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
- 2006-01-26 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 | $16.74 | $16.74 | 14,110,000 | — | — |
| 2019-12-30 | $16.72 | $16.72 | 10,570,000 | — | — |
| 2019-12-27 | $16.74 | $16.74 | 10,095,000 | — | — |
| 2019-12-26 | $16.77 | $16.77 | 12,770,000 | — | — |
| 2019-12-24 | $16.58 | $16.58 | 4,595,000 | — | — |
| 2019-12-23 | $16.57 | $16.57 | 14,720,000 | — | — |
| 2019-12-20 | $16.69 | $16.69 | 18,150,000 | — | — |
| 2019-12-19 | $16.68 | $16.68 | 15,800,000 | — | — |
| 2019-12-18 | $16.54 | $16.54 | 21,160,000 | — | — |
| 2019-12-17 | $16.64 | $16.64 | 21,365,000 | — | — |
| 2019-12-16 | $16.46 | $16.46 | 13,390,000 | — | — |
| 2019-12-13 | $16.31 | $16.31 | 14,955,000 | — | — |
| 2019-12-12 | $16.22 | $16.22 | 18,770,000 | — | — |
| 2019-12-11 | $16.45 | $16.45 | 10,355,000 | — | — |
| 2019-12-10 | $16.35 | $16.35 | 17,205,000 | — | — |
| 2019-12-09 | $16.54 | $16.54 | 18,525,000 | — | — |
| 2019-12-06 | $16.45 | $16.45 | 19,445,000 | — | — |
| 2019-12-05 | $16.39 | $16.39 | 20,460,000 | — | — |
| 2019-12-04 | $16.19 | $16.19 | 23,800,000 | — | — |
| 2019-12-03 | $16.30 | $16.30 | 20,190,000 | — | — |
| 2019-12-02 | $16.28 | $16.28 | 22,185,000 | — | — |
| 2019-11-29 | $16.28 | $16.28 | 13,565,000 | — | — |
| 2019-11-27 | $16.33 | $16.33 | 17,395,000 | — | — |
| 2019-11-26 | $16.32 | $16.32 | 33,620,000 | — | — |
| 2019-11-25 | $15.73 | $15.73 | 16,890,000 | — | — |
| 2019-11-22 | $15.45 | $15.45 | 10,750,000 | — | — |
| 2019-11-21 | $15.47 | $15.47 | 15,400,000 | — | — |
| 2019-11-20 | $15.52 | $15.52 | 17,370,000 | — | — |
| 2019-11-19 | $15.34 | $15.34 | 17,375,000 | — | — |
| 2019-11-18 | $15.43 | $15.43 | 19,665,000 | — | — |
| 2019-11-15 | $15.09 | $15.09 | 15,685,000 | — | — |
| 2019-11-14 | $14.98 | $14.98 | 21,180,000 | — | — |
| 2019-11-13 | $15.07 | $15.07 | 22,850,000 | — | — |
| 2019-11-12 | $15.15 | $15.15 | 33,245,000 | — | — |
| 2019-11-11 | $14.87 | $14.87 | 29,070,000 | — | — |
| 2019-11-08 | $14.63 | $14.63 | 26,465,000 | — | — |
| 2019-11-07 | $14.75 | $14.75 | 23,940,000 | — | — |
| 2019-11-06 | $14.89 | $14.89 | 19,040,000 | — | — |
| 2019-11-05 | $14.82 | $14.82 | 40,130,000 | — | — |
| 2019-11-04 | $15.04 | $15.04 | 37,750,000 | — | — |
| 2019-11-01 | $15.37 | $15.37 | 19,640,000 | — | — |
| 2019-10-31 | $15.56 | $15.56 | 14,645,000 | — | — |
| 2019-10-30 | $15.51 | $15.51 | 23,590,000 | — | — |
| 2019-10-29 | $15.28 | $15.28 | 24,615,000 | — | — |
| 2019-10-28 | $15.65 | $15.65 | 45,995,000 | — | — |
| 2019-10-25 | $15.76 | $15.76 | 24,495,000 | — | — |
| 2019-10-24 | $15.97 | $15.97 | 38,585,000 | — | — |
| 2019-10-23 | $15.76 | $15.76 | 88,990,000 | — | — |
| 2019-10-22 | $16.62 | $16.62 | 57,710,000 | — | — |
| 2019-10-21 | $17.03 | $17.03 | 26,340,000 | — | — |
| 2019-10-18 | $16.83 | $16.83 | 40,905,000 | — | — |
| 2019-10-17 | $16.58 | $16.58 | 16,855,000 | — | — |
| 2019-10-16 | $16.47 | $16.47 | 15,315,000 | — | — |
| 2019-10-15 | $16.53 | $16.53 | 14,645,000 | — | — |
| 2019-10-14 | $16.56 | $16.56 | 14,680,000 | — | — |
| 2019-10-11 | $16.61 | $16.61 | 22,410,000 | — | — |
| 2019-10-10 | $16.56 | $16.56 | 20,035,000 | — | — |
| 2019-10-09 | $16.55 | $16.55 | 21,975,000 | — | — |
| 2019-10-08 | $16.12 | $16.12 | 19,120,000 | — | — |
| 2019-10-07 | $16.28 | $16.28 | 15,905,000 | — | — |
| 2019-10-04 | $16.48 | $16.48 | 14,180,000 | — | — |
| 2019-10-03 | $16.31 | $16.31 | 25,770,000 | — | — |
| 2019-10-02 | $16.20 | $16.20 | 31,925,000 | — | — |
| 2019-10-01 | $16.58 | $16.58 | 25,075,000 | — | — |
| 2019-09-30 | $16.81 | $16.81 | 23,285,000 | — | — |
| 2019-09-27 | $16.38 | $16.38 | 22,215,000 | — | — |
| 2019-09-26 | $16.35 | $16.35 | 16,410,000 | — | — |
| 2019-09-25 | $16.38 | $16.38 | 22,085,000 | — | — |
| 2019-09-24 | $16.49 | $16.49 | 26,370,000 | — | — |
| 2019-09-23 | $16.87 | $16.87 | 29,605,000 | — | — |
| 2019-09-20 | $16.69 | $16.69 | 28,115,000 | — | — |
| 2019-09-19 | $16.64 | $16.64 | 13,950,000 | — | — |
| 2019-09-18 | $16.70 | $16.70 | 29,955,000 | — | — |
| 2019-09-17 | $16.51 | $16.51 | 31,345,000 | — | — |
| 2019-09-16 | $16.00 | $16.00 | 34,175,000 | — | — |
| 2019-09-13 | $15.76 | $15.76 | 23,305,000 | — | — |
| 2019-09-12 | $16.11 | $16.11 | 18,550,000 | — | — |
| 2019-09-11 | $15.98 | $15.98 | 30,965,000 | — | — |
| 2019-09-10 | $15.76 | $15.76 | 58,845,000 | — | — |
| 2019-09-09 | $16.79 | $16.79 | 29,155,000 | — | — |
| 2019-09-06 | $16.73 | $16.73 | 13,750,000 | — | — |
| 2019-09-05 | $16.76 | $16.76 | 16,445,000 | — | — |
| 2019-09-04 | $16.77 | $16.77 | 16,335,000 | — | — |
| 2019-09-03 | $16.56 | $16.56 | 19,480,000 | — | — |
| 2019-08-30 | $16.77 | $16.77 | 14,430,000 | — | — |
| 2019-08-29 | $16.87 | $16.87 | 12,405,000 | — | — |
| 2019-08-28 | $16.79 | $16.79 | 11,660,000 | — | — |
| 2019-08-27 | $16.84 | $16.84 | 24,535,000 | — | — |
| 2019-08-26 | $16.54 | $16.54 | 19,550,000 | — | — |
| 2019-08-23 | $16.11 | $16.11 | 20,840,000 | — | — |
| 2019-08-22 | $16.38 | $16.38 | 13,765,000 | — | — |
| 2019-08-21 | $16.55 | $16.55 | 12,595,000 | — | — |
| 2019-08-20 | $16.40 | $16.40 | 10,080,000 | — | — |
| 2019-08-19 | $16.41 | $16.41 | 15,630,000 | — | — |
| 2019-08-16 | $16.34 | $16.34 | 16,555,000 | — | — |
| 2019-08-15 | $16.20 | $16.20 | 23,325,000 | — | — |
| 2019-08-14 | $15.93 | $15.93 | 21,935,000 | — | — |
| 2019-08-13 | $16.34 | $16.34 | 17,830,000 | — | — |
| 2019-08-12 | $16.26 | $16.26 | 17,560,000 | — | — |
| 2019-08-09 | $16.36 | $16.36 | 23,640,000 | — | — |
| 2019-08-08 | $16.28 | $16.28 | 28,930,000 | — | — |
| 2019-08-07 | $15.90 | $15.90 | 16,420,000 | — | — |
| 2019-08-06 | $15.81 | $15.81 | 24,145,000 | — | — |
| 2019-08-05 | $15.60 | $15.60 | 27,915,000 | — | — |
| 2019-08-02 | $15.84 | $15.84 | 20,120,000 | — | — |
| 2019-08-01 | $15.81 | $15.81 | 25,555,000 | — | — |
| 2019-07-31 | $15.91 | $15.91 | 26,745,000 | — | — |
| 2019-07-30 | $16.11 | $16.11 | 22,320,000 | — | — |
| 2019-07-29 | $16.18 | $16.18 | 48,590,000 | — | — |
| 2019-07-26 | $15.60 | $15.60 | 26,085,000 | — | — |
| 2019-07-25 | $15.55 | $15.55 | 29,360,000 | — | — |
| 2019-07-24 | $15.56 | $15.56 | 78,635,000 | — | — |
| 2019-07-23 | $14.79 | $14.79 | 46,565,000 | — | — |
| 2019-07-22 | $14.85 | $14.85 | 22,595,000 | — | — |
| 2019-07-19 | $14.93 | $14.93 | 27,005,000 | — | — |
| 2019-07-18 | $15.28 | $15.28 | 23,565,000 | — | — |
| 2019-07-17 | $15.05 | $15.05 | 14,610,000 | — | — |
| 2019-07-16 | $15.24 | $15.24 | 20,295,000 | — | — |
| 2019-07-15 | $15.20 | $15.20 | 23,205,000 | — | — |
| 2019-07-12 | $15.02 | $15.02 | 28,835,000 | — | — |
| 2019-07-11 | $14.80 | $14.80 | 12,000,000 | — | — |
| 2019-07-10 | $14.86 | $14.86 | 14,865,000 | — | — |
| 2019-07-09 | $14.91 | $14.91 | 15,780,000 | — | — |
| 2019-07-08 | $14.98 | $14.98 | 26,700,000 | — | — |
| 2019-07-05 | $14.79 | $14.79 | 16,435,000 | — | — |
| 2019-07-03 | $14.62 | $14.62 | 11,390,000 | — | — |
| 2019-07-02 | $14.46 | $14.46 | 15,175,000 | — | — |
| 2019-07-01 | $14.51 | $14.51 | 19,575,000 | — | — |
| 2019-06-28 | $14.66 | $14.66 | 24,365,000 | — | — |
| 2019-06-27 | $14.48 | $14.48 | 20,450,000 | — | — |
| 2019-06-26 | $14.55 | $14.55 | 14,410,000 | — | — |
| 2019-06-25 | $14.66 | $14.66 | 23,050,000 | — | — |
| 2019-06-24 | $14.48 | $14.48 | 18,915,000 | — | — |
| 2019-06-21 | $14.54 | $14.54 | 18,145,000 | — | — |
| 2019-06-20 | $14.78 | $14.78 | 18,330,000 | — | — |
| 2019-06-19 | $14.73 | $14.73 | 15,715,000 | — | — |
| 2019-06-18 | $14.65 | $14.65 | 19,240,000 | — | — |
| 2019-06-17 | $14.63 | $14.63 | 17,915,000 | — | — |
| 2019-06-14 | $14.81 | $14.81 | 19,045,000 | — | — |
| 2019-06-13 | $14.65 | $14.65 | 20,885,000 | — | — |
| 2019-06-12 | $14.75 | $14.75 | 22,545,000 | — | — |
| 2019-06-11 | $14.58 | $14.58 | 23,835,000 | — | — |
| 2019-06-10 | $14.41 | $14.41 | 27,040,000 | — | — |
| 2019-06-07 | $14.20 | $14.20 | 29,795,000 | — | — |
| 2019-06-06 | $13.84 | $13.84 | 29,600,000 | — | — |
| 2019-06-05 | $13.59 | $13.59 | 33,925,000 | — | — |
| 2019-06-04 | $13.24 | $13.24 | 42,130,000 | — | — |
| 2019-06-03 | $12.83 | $12.83 | 31,230,000 | — | — |
| 2019-05-31 | $13.20 | $13.20 | 31,725,000 | — | — |
| 2019-05-30 | $13.56 | $13.56 | 16,940,000 | — | — |
| 2019-05-29 | $13.36 | $13.36 | 28,540,000 | — | — |
| 2019-05-28 | $13.60 | $13.60 | 32,240,000 | — | — |
| 2019-05-24 | $13.25 | $13.25 | 30,275,000 | — | — |
| 2019-05-23 | $13.34 | $13.34 | 74,550,000 | — | — |
| 2019-05-22 | $14.12 | $14.12 | 33,870,000 | — | — |
| 2019-05-21 | $14.30 | $14.30 | 22,075,000 | — | — |
| 2019-05-20 | $14.36 | $14.36 | 23,685,000 | — | — |
| 2019-05-17 | $14.32 | $14.32 | 26,920,000 | — | — |
| 2019-05-16 | $14.18 | $14.18 | 21,120,000 | — | — |
| 2019-05-15 | $14.12 | $14.12 | 15,390,000 | — | — |
| 2019-05-14 | $14.06 | $14.06 | 25,245,000 | — | — |
| 2019-05-13 | $13.75 | $13.75 | 23,490,000 | — | — |
| 2019-05-10 | $14.11 | $14.11 | 26,040,000 | — | — |
| 2019-05-09 | $14.10 | $14.10 | 16,110,000 | — | — |
| 2019-05-08 | $14.19 | $14.19 | 23,765,000 | — | — |
| 2019-05-07 | $14.13 | $14.13 | 23,155,000 | — | — |
| 2019-05-06 | $14.33 | $14.33 | 25,900,000 | — | — |
| 2019-05-03 | $14.19 | $14.19 | 21,815,000 | — | — |
| 2019-05-02 | $14.16 | $14.16 | 31,170,000 | — | — |
| 2019-05-01 | $13.77 | $13.77 | 20,530,000 | — | — |
| 2019-04-30 | $13.76 | $13.76 | 29,575,000 | — | — |
| 2019-04-29 | $13.56 | $13.56 | 31,740,000 | — | — |
| 2019-04-26 | $13.54 | $13.54 | 38,300,000 | — | — |
| 2019-04-25 | $13.56 | $13.56 | 116,820,000 | — | — |
| 2019-04-24 | $14.20 | $14.20 | 59,230,000 | — | — |
| 2019-04-23 | $14.05 | $14.05 | 26,305,000 | — | — |
| 2019-04-22 | $14.03 | $14.03 | 23,165,000 | — | — |
| 2019-04-18 | $14.00 | $14.00 | 32,200,000 | — | — |
| 2019-04-17 | $13.76 | $13.76 | 43,295,000 | — | — |
| 2019-04-16 | $14.13 | $14.13 | 22,215,000 | — | — |
| 2019-04-15 | $14.25 | $14.25 | 13,590,000 | — | — |
| 2019-04-12 | $14.25 | $14.25 | 20,860,000 | — | — |
| 2019-04-11 | $14.15 | $14.15 | 39,090,000 | — | — |
| 2019-04-10 | $14.38 | $14.38 | 23,025,000 | — | — |
| 2019-04-09 | $14.21 | $14.21 | 25,370,000 | — | — |
| 2019-04-08 | $14.29 | $14.29 | 27,880,000 | — | — |
| 2019-04-05 | $14.17 | $14.17 | 39,555,000 | — | — |
| 2019-04-04 | $14.07 | $14.07 | 27,060,000 | — | — |
| 2019-04-03 | $14.11 | $14.11 | 21,005,000 | — | — |
| 2019-04-02 | $14.10 | $14.10 | 28,260,000 | — | — |
| 2019-04-01 | $14.11 | $14.11 | 34,895,000 | — | — |
| 2019-03-29 | $14.21 | $14.21 | 37,810,000 | — | — |
| 2019-03-28 | $14.05 | $14.05 | 24,415,000 | — | — |
| 2019-03-27 | $13.96 | $13.96 | 34,690,000 | — | — |
| 2019-03-26 | $13.78 | $13.78 | 35,970,000 | — | — |
| 2019-03-25 | $13.54 | $13.54 | 34,115,000 | — | — |
| 2019-03-22 | $13.43 | $13.43 | 30,455,000 | — | — |
| 2019-03-21 | $13.41 | $13.41 | 30,300,000 | — | — |
| 2019-03-20 | $13.32 | $13.32 | 16,945,000 | — | — |
| 2019-03-19 | $13.32 | $13.32 | 43,490,000 | — | — |
| 2019-03-18 | $13.12 | $13.12 | 41,865,000 | — | — |
| 2019-03-15 | $12.78 | $12.78 | 29,680,000 | — | — |
| 2019-03-14 | $12.85 | $12.85 | 21,690,000 | — | — |
| 2019-03-13 | $12.74 | $12.74 | 23,115,000 | — | — |
| 2019-03-12 | $12.62 | $12.62 | 40,850,000 | — | — |
| 2019-03-11 | $12.34 | $12.34 | 28,540,000 | — | — |
| 2019-03-08 | $12.33 | $12.33 | 30,010,000 | — | — |
| 2019-03-07 | $12.19 | $12.19 | 21,720,000 | — | — |
| 2019-03-06 | $12.27 | $12.27 | 13,640,000 | — | — |
| 2019-03-05 | $12.32 | $12.32 | 17,065,000 | — | — |
| 2019-03-04 | $12.38 | $12.38 | 36,375,000 | — | — |
| 2019-03-01 | $12.23 | $12.23 | 25,095,000 | — | — |
| 2019-02-28 | $12.15 | $12.15 | 36,095,000 | — | — |
| 2019-02-27 | $11.99 | $11.99 | 18,685,000 | — | — |
| 2019-02-26 | $11.99 | $11.99 | 20,720,000 | — | — |
| 2019-02-25 | $11.93 | $11.93 | 24,075,000 | — | — |
| 2019-02-22 | $12.00 | $12.00 | 14,000,000 | — | — |
| 2019-02-21 | $12.02 | $12.02 | 23,390,000 | — | — |
| 2019-02-20 | $11.95 | $11.95 | 19,355,000 | — | — |
| 2019-02-19 | $11.99 | $11.99 | 24,475,000 | — | — |
| 2019-02-15 | $12.12 | $12.12 | 29,290,000 | — | — |
| 2019-02-14 | $12.09 | $12.09 | 24,480,000 | — | — |
| 2019-02-13 | $11.99 | $11.99 | 25,335,000 | — | — |
| 2019-02-12 | $11.87 | $11.87 | 47,060,000 | — | — |
| 2019-02-11 | $12.07 | $12.07 | 75,275,000 | — | — |
| 2019-02-08 | $11.66 | $11.66 | 45,975,000 | — | — |
| 2019-02-07 | $11.72 | $11.72 | 218,420,000 | — | — |
| 2019-02-06 | $10.52 | $10.52 | 62,950,000 | — | — |
| 2019-02-05 | $10.53 | $10.53 | 19,405,000 | — | — |
| 2019-02-04 | $10.56 | $10.56 | 27,495,000 | — | — |
| 2019-02-01 | $10.54 | $10.54 | 32,185,000 | — | — |
| 2019-01-31 | $10.59 | $10.59 | 17,440,000 | — | — |
| 2019-01-30 | $10.66 | $10.66 | 19,855,000 | — | — |
| 2019-01-29 | $10.60 | $10.60 | 27,960,000 | — | — |
| 2019-01-28 | $10.64 | $10.64 | 28,910,000 | — | — |
| 2019-01-25 | $10.87 | $10.87 | 33,760,000 | — | — |
| 2019-01-24 | $10.67 | $10.67 | 39,155,000 | — | — |
| 2019-01-23 | $10.43 | $10.43 | 52,015,000 | — | — |
| 2019-01-22 | $10.40 | $10.40 | 48,405,000 | — | — |
| 2019-01-18 | $10.26 | $10.26 | 44,015,000 | — | — |
| 2019-01-17 | $10.35 | $10.35 | 37,670,000 | — | — |
| 2019-01-16 | $10.30 | $10.30 | 26,205,000 | — | — |
| 2019-01-15 | $10.29 | $10.29 | 35,755,000 | — | — |
| 2019-01-14 | $10.04 | $10.04 | 41,995,000 | — | — |
| 2019-01-11 | $10.14 | $10.14 | 39,410,000 | — | — |
| 2019-01-10 | $10.19 | $10.19 | 41,660,000 | — | — |
| 2019-01-09 | $9.97 | $9.97 | 39,635,000 | — | — |
| 2019-01-08 | $9.95 | $9.95 | 44,160,000 | — | — |
| 2019-01-07 | $9.70 | $9.70 | 51,915,000 | — | — |
| 2019-01-04 | $9.10 | $9.10 | 44,965,000 | — | — |
| 2019-01-03 | $8.79 | $8.79 | 33,730,000 | — | — |
| 2019-01-02 | $8.87 | $8.87 | 35,315,000 | — | — |