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
- 2000-07-31 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 | $15.84 | $21.45 | 2,258,248 | — | — |
| 2019-12-30 | $15.76 | $21.34 | 2,372,191 | — | — |
| 2019-12-27 | $15.70 | $21.25 | 3,360,315 | — | — |
| 2019-12-26 | $15.76 | $21.33 | 2,571,286 | — | — |
| 2019-12-24 | $15.60 | $21.12 | 1,424,295 | — | — |
| 2019-12-23 | $15.56 | $21.07 | 3,900,424 | — | — |
| 2019-12-20 | $15.48 | $20.95 | 5,533,412 | — | — |
| 2019-12-19 | $15.50 | $20.98 | 5,343,506 | — | — |
| 2019-12-18 | $15.15 | $20.51 | 4,474,430 | — | — |
| 2019-12-17 | $15.07 | $20.41 | 4,282,278 | — | — |
| 2019-12-16 | $14.77 | $19.99 | 4,401,123 | — | — |
| 2019-12-13 | $14.87 | $20.13 | 5,105,613 | — | — |
| 2019-12-12 | $14.92 | $20.20 | 5,589,771 | — | — |
| 2019-12-11 | $14.46 | $19.57 | 4,072,156 | — | — |
| 2019-12-10 | $14.46 | $19.57 | 5,257,129 | — | — |
| 2019-12-09 | $14.50 | $19.44 | 5,044,761 | — | — |
| 2019-12-06 | $14.36 | $19.26 | 6,931,365 | — | — |
| 2019-12-05 | $13.73 | $18.41 | 4,575,305 | — | — |
| 2019-12-04 | $13.89 | $18.62 | 13,849,252 | — | — |
| 2019-12-03 | $13.34 | $17.89 | 16,462,808 | — | — |
| 2019-12-02 | $13.53 | $18.14 | 14,191,696 | — | — |
| 2019-11-29 | $13.70 | $18.37 | 2,039,958 | — | — |
| 2019-11-27 | $13.86 | $18.58 | 3,488,144 | — | — |
| 2019-11-26 | $13.68 | $18.34 | 4,897,941 | — | — |
| 2019-11-25 | $13.85 | $18.57 | 5,027,608 | — | — |
| 2019-11-22 | $13.71 | $18.38 | 3,113,642 | — | — |
| 2019-11-21 | $13.78 | $18.47 | 4,375,598 | — | — |
| 2019-11-20 | $13.75 | $18.43 | 4,805,439 | — | — |
| 2019-11-19 | $13.67 | $18.33 | 5,436,621 | — | — |
| 2019-11-18 | $13.81 | $18.52 | 4,312,908 | — | — |
| 2019-11-15 | $13.72 | $18.40 | 2,911,484 | — | — |
| 2019-11-14 | $13.57 | $18.20 | 3,009,908 | — | — |
| 2019-11-13 | $13.61 | $18.25 | 3,832,834 | — | — |
| 2019-11-12 | $13.70 | $18.37 | 3,821,603 | — | — |
| 2019-11-11 | $13.65 | $18.31 | 3,391,558 | — | — |
| 2019-11-08 | $13.68 | $18.35 | 3,500,192 | — | — |
| 2019-11-07 | $13.75 | $18.44 | 6,023,696 | — | — |
| 2019-11-06 | $12.68 | $17.00 | 4,665,357 | — | — |
| 2019-11-05 | $12.96 | $17.38 | 3,760,956 | — | — |
| 2019-11-04 | $12.99 | $17.41 | 10,274,527 | — | — |
| 2019-11-01 | $12.70 | $17.03 | 3,060,345 | — | — |
| 2019-10-31 | $12.35 | $16.56 | 4,007,017 | — | — |
| 2019-10-30 | $12.47 | $16.72 | 6,484,779 | — | — |
| 2019-10-29 | $12.76 | $17.11 | 2,572,716 | — | — |
| 2019-10-28 | $12.65 | $16.96 | 3,198,180 | — | — |
| 2019-10-25 | $12.75 | $17.10 | 2,258,860 | — | — |
| 2019-10-24 | $12.55 | $16.82 | 2,819,594 | — | — |
| 2019-10-23 | $12.67 | $16.99 | 4,118,714 | — | — |
| 2019-10-22 | $12.58 | $16.86 | 4,529,973 | — | — |
| 2019-10-21 | $12.53 | $16.80 | 2,126,335 | — | — |
| 2019-10-18 | $12.39 | $16.61 | 3,113,437 | — | — |
| 2019-10-17 | $12.45 | $16.70 | 4,254,099 | — | — |
| 2019-10-16 | $12.27 | $16.46 | 3,239,633 | — | — |
| 2019-10-15 | $12.39 | $16.62 | 2,859,004 | — | — |
| 2019-10-14 | $12.47 | $16.72 | 2,163,907 | — | — |
| 2019-10-11 | $12.46 | $16.71 | 5,900,767 | — | — |
| 2019-10-10 | $12.18 | $16.34 | 3,298,034 | — | — |
| 2019-10-09 | $11.96 | $16.03 | 4,682,510 | — | — |
| 2019-10-08 | $12.04 | $16.14 | 5,924,046 | — | — |
| 2019-10-07 | $12.57 | $16.86 | 3,688,873 | — | — |
| 2019-10-04 | $12.55 | $16.83 | 8,031,594 | — | — |
| 2019-10-03 | $12.38 | $16.60 | 6,286,910 | — | — |
| 2019-10-02 | $12.36 | $16.57 | 11,985,723 | — | — |
| 2019-10-01 | $12.64 | $16.95 | 3,868,161 | — | — |
| 2019-09-30 | $13.04 | $17.49 | 2,706,467 | — | — |
| 2019-09-27 | $13.06 | $17.51 | 2,939,255 | — | — |
| 2019-09-26 | $13.08 | $17.54 | 2,728,929 | — | — |
| 2019-09-25 | $13.20 | $17.70 | 2,455,301 | — | — |
| 2019-09-24 | $13.29 | $17.82 | 2,930,066 | — | — |
| 2019-09-23 | $13.53 | $18.14 | 3,061,775 | — | — |
| 2019-09-20 | $13.44 | $18.02 | 4,699,255 | — | — |
| 2019-09-19 | $13.30 | $17.83 | 4,882,218 | — | — |
| 2019-09-18 | $13.28 | $17.81 | 5,938,953 | — | — |
| 2019-09-17 | $13.62 | $18.26 | 6,351,437 | — | — |
| 2019-09-16 | $14.04 | $18.82 | 14,108,586 | — | — |
| 2019-09-13 | $12.41 | $16.64 | 5,235,892 | — | — |
| 2019-09-12 | $12.41 | $16.65 | 4,202,028 | — | — |
| 2019-09-11 | $12.45 | $16.50 | 6,864,591 | — | — |
| 2019-09-10 | $12.58 | $16.67 | 6,795,368 | — | — |
| 2019-09-09 | $12.11 | $16.06 | 5,617,950 | — | — |
| 2019-09-06 | $11.71 | $15.52 | 6,185,422 | — | — |
| 2019-09-05 | $11.90 | $15.78 | 7,602,162 | — | — |
| 2019-09-04 | $11.60 | $15.38 | 14,006,895 | — | — |
| 2019-09-03 | $11.41 | $15.13 | 8,653,179 | — | — |
| 2019-08-30 | $11.70 | $15.52 | 2,631,525 | — | — |
| 2019-08-29 | $11.82 | $15.67 | 3,453,635 | — | — |
| 2019-08-28 | $11.49 | $15.24 | 6,225,037 | — | — |
| 2019-08-27 | $11.09 | $14.70 | 3,612,502 | — | — |
| 2019-08-26 | $11.27 | $14.94 | 7,996,268 | — | — |
| 2019-08-23 | $11.14 | $14.76 | 4,263,288 | — | — |
| 2019-08-22 | $11.53 | $15.29 | 2,547,803 | — | — |
| 2019-08-21 | $11.55 | $15.31 | 4,719,266 | — | — |
| 2019-08-20 | $11.35 | $15.04 | 3,346,838 | — | — |
| 2019-08-19 | $11.61 | $15.39 | 5,837,465 | — | — |
| 2019-08-16 | $11.46 | $15.19 | 4,286,771 | — | — |
| 2019-08-15 | $11.44 | $15.17 | 3,094,447 | — | — |
| 2019-08-14 | $11.38 | $15.09 | 4,379,477 | — | — |
| 2019-08-13 | $11.77 | $15.60 | 11,113,993 | — | — |
| 2019-08-12 | $11.61 | $15.39 | 4,894,061 | — | — |
| 2019-08-09 | $11.94 | $15.84 | 5,415,384 | — | — |
| 2019-08-08 | $11.97 | $15.88 | 6,548,898 | — | — |
| 2019-08-07 | $11.61 | $15.39 | 5,032,305 | — | — |
| 2019-08-06 | $11.61 | $15.39 | 6,307,534 | — | — |
| 2019-08-05 | $11.33 | $15.02 | 4,573,876 | — | — |
| 2019-08-02 | $11.67 | $15.48 | 4,118,101 | — | — |
| 2019-08-01 | $11.95 | $15.84 | 7,175,180 | — | — |
| 2019-07-31 | $12.38 | $16.41 | 5,463,779 | — | — |
| 2019-07-30 | $12.29 | $16.30 | 5,745,371 | — | — |
| 2019-07-29 | $12.07 | $16.00 | 4,648,205 | — | — |
| 2019-07-26 | $12.21 | $16.19 | 5,500,535 | — | — |
| 2019-07-25 | $12.23 | $16.21 | 5,515,646 | — | — |
| 2019-07-24 | $12.63 | $16.75 | 2,724,232 | — | — |
| 2019-07-23 | $12.82 | $16.99 | 2,549,233 | — | — |
| 2019-07-22 | $12.72 | $16.87 | 3,473,646 | — | — |
| 2019-07-19 | $12.77 | $16.93 | 6,153,771 | — | — |
| 2019-07-18 | $12.73 | $16.88 | 8,106,740 | — | — |
| 2019-07-17 | $13.04 | $17.29 | 5,090,298 | — | — |
| 2019-07-16 | $13.20 | $17.50 | 5,237,934 | — | — |
| 2019-07-15 | $13.49 | $17.88 | 3,486,715 | — | — |
| 2019-07-12 | $13.57 | $17.99 | 4,607,773 | — | — |
| 2019-07-11 | $13.53 | $17.93 | 3,668,249 | — | — |
| 2019-07-10 | $13.53 | $17.94 | 4,441,758 | — | — |
| 2019-07-09 | $13.13 | $17.41 | 5,271,015 | — | — |
| 2019-07-08 | $12.75 | $16.91 | 6,790,058 | — | — |
| 2019-07-05 | $13.07 | $17.33 | 5,134,813 | — | — |
| 2019-07-03 | $13.03 | $17.27 | 2,141,854 | — | — |
| 2019-07-02 | $13.02 | $17.26 | 4,436,653 | — | — |
| 2019-07-01 | $13.21 | $17.51 | 3,584,118 | — | — |
| 2019-06-28 | $13.21 | $17.51 | 4,497,301 | — | — |
| 2019-06-27 | $13.14 | $17.42 | 5,820,721 | — | — |
| 2019-06-26 | $13.64 | $18.08 | 11,110,318 | — | — |
| 2019-06-25 | $13.50 | $17.90 | 5,816,433 | — | — |
| 2019-06-24 | $13.55 | $17.97 | 4,139,338 | — | — |
| 2019-06-21 | $13.49 | $17.89 | 5,918,329 | — | — |
| 2019-06-20 | $13.60 | $18.03 | 3,954,129 | — | — |
| 2019-06-19 | $13.22 | $17.53 | 3,649,258 | — | — |
| 2019-06-18 | $13.33 | $17.67 | 3,457,310 | — | — |
| 2019-06-17 | $13.19 | $17.49 | 4,357,832 | — | — |
| 2019-06-14 | $12.99 | $17.23 | 3,030,736 | — | — |
| 2019-06-13 | $13.06 | $17.32 | 7,104,118 | — | — |
| 2019-06-12 | $13.14 | $17.24 | 4,673,934 | — | — |
| 2019-06-11 | $13.33 | $17.48 | 2,776,303 | — | — |
| 2019-06-10 | $13.15 | $17.25 | 2,710,347 | — | — |
| 2019-06-07 | $13.10 | $17.18 | 3,535,519 | — | — |
| 2019-06-06 | $12.86 | $16.88 | 4,401,939 | — | — |
| 2019-06-05 | $12.68 | $16.63 | 6,655,082 | — | — |
| 2019-06-04 | $13.14 | $17.24 | 4,003,341 | — | — |
| 2019-06-03 | $13.03 | $17.09 | 6,293,036 | — | — |
| 2019-05-31 | $13.22 | $17.34 | 6,892,567 | — | — |
| 2019-05-30 | $13.25 | $17.39 | 5,522,181 | — | — |
| 2019-05-29 | $13.34 | $17.50 | 9,610,265 | — | — |
| 2019-05-28 | $12.86 | $16.87 | 3,643,336 | — | — |
| 2019-05-24 | $12.73 | $16.70 | 4,088,697 | — | — |
| 2019-05-23 | $12.65 | $16.60 | 8,895,156 | — | — |
| 2019-05-22 | $13.14 | $17.24 | 6,728,798 | — | — |
| 2019-05-21 | $13.39 | $17.57 | 4,235,312 | — | — |
| 2019-05-20 | $13.27 | $17.41 | 3,779,946 | — | — |
| 2019-05-17 | $13.35 | $17.51 | 4,224,694 | — | — |
| 2019-05-16 | $13.61 | $17.86 | 3,637,619 | — | — |
| 2019-05-15 | $13.60 | $17.85 | 3,321,313 | — | — |
| 2019-05-14 | $13.64 | $17.90 | 3,761,160 | — | — |
| 2019-05-13 | $13.32 | $17.47 | 12,652,845 | — | — |
| 2019-05-10 | $13.87 | $18.20 | 4,041,118 | — | — |
| 2019-05-09 | $13.81 | $18.11 | 5,886,882 | — | — |
| 2019-05-08 | $13.76 | $18.05 | 7,563,772 | — | — |
| 2019-05-07 | $13.56 | $17.79 | 3,929,421 | — | — |
| 2019-05-06 | $13.73 | $18.02 | 4,060,721 | — | — |
| 2019-05-03 | $13.77 | $18.06 | 4,073,994 | — | — |
| 2019-05-02 | $13.75 | $18.04 | 5,085,193 | — | — |
| 2019-05-01 | $14.17 | $18.59 | 5,505,640 | — | — |
| 2019-04-30 | $14.68 | $19.26 | 2,779,775 | — | — |
| 2019-04-29 | $14.82 | $19.45 | 2,284,998 | — | — |
| 2019-04-26 | $14.73 | $19.33 | 4,787,061 | — | — |
| 2019-04-25 | $14.77 | $19.38 | 4,585,311 | — | — |
| 2019-04-24 | $14.97 | $19.64 | 4,050,511 | — | — |
| 2019-04-23 | $15.38 | $20.18 | 7,450,033 | — | — |
| 2019-04-22 | $15.22 | $19.97 | 5,006,984 | — | — |
| 2019-04-18 | $15.34 | $20.12 | 4,579,593 | — | — |
| 2019-04-17 | $15.34 | $20.12 | 9,150,610 | — | — |
| 2019-04-16 | $14.84 | $19.47 | 4,016,206 | — | — |
| 2019-04-15 | $14.51 | $19.03 | 3,155,094 | — | — |
| 2019-04-12 | $14.60 | $19.16 | 4,669,441 | — | — |
| 2019-04-11 | $14.51 | $19.04 | 12,664,484 | — | — |
| 2019-04-10 | $14.51 | $19.04 | 6,162,756 | — | — |
| 2019-04-09 | $14.37 | $18.85 | 7,049,392 | — | — |
| 2019-04-08 | $14.32 | $18.79 | 4,166,701 | — | — |
| 2019-04-05 | $14.04 | $18.42 | 5,074,370 | — | — |
| 2019-04-04 | $13.57 | $17.80 | 4,643,100 | — | — |
| 2019-04-03 | $13.57 | $17.81 | 8,710,968 | — | — |
| 2019-04-02 | $13.62 | $17.87 | 4,223,469 | — | — |
| 2019-04-01 | $13.68 | $17.95 | 7,188,861 | — | — |
| 2019-03-29 | $13.47 | $17.67 | 5,551,790 | — | — |
| 2019-03-28 | $13.45 | $17.64 | 3,648,850 | — | — |
| 2019-03-27 | $13.30 | $17.45 | 6,542,976 | — | — |
| 2019-03-26 | $13.60 | $17.84 | 6,016,753 | — | — |
| 2019-03-25 | $13.24 | $17.37 | 6,840,904 | — | — |
| 2019-03-22 | $13.50 | $17.71 | 3,779,334 | — | — |
| 2019-03-21 | $13.93 | $18.28 | 5,115,006 | — | — |
| 2019-03-20 | $13.91 | $18.07 | 7,155,168 | — | — |
| 2019-03-19 | $13.61 | $17.68 | 6,029,413 | — | — |
| 2019-03-18 | $13.72 | $17.82 | 5,005,555 | — | — |
| 2019-03-15 | $13.57 | $17.63 | 5,732,711 | — | — |
| 2019-03-14 | $13.72 | $17.82 | 6,998,955 | — | — |
| 2019-03-13 | $13.67 | $17.75 | 4,581,023 | — | — |
| 2019-03-12 | $13.36 | $17.36 | 4,874,867 | — | — |
| 2019-03-11 | $13.31 | $17.29 | 5,461,533 | — | — |
| 2019-03-08 | $13.10 | $17.02 | 7,896,822 | — | — |
| 2019-03-07 | $13.38 | $17.38 | 9,371,351 | — | — |
| 2019-03-06 | $13.07 | $16.98 | 8,469,195 | — | — |
| 2019-03-05 | $13.37 | $17.37 | 7,125,967 | — | — |
| 2019-03-04 | $13.36 | $17.35 | 10,110,963 | — | — |
| 2019-03-01 | $13.99 | $18.17 | 5,980,610 | — | — |
| 2019-02-28 | $13.91 | $18.07 | 3,866,323 | — | — |
| 2019-02-27 | $14.00 | $18.19 | 4,386,420 | — | — |
| 2019-02-26 | $13.83 | $17.96 | 3,425,251 | — | — |
| 2019-02-25 | $13.74 | $17.84 | 2,970,497 | — | — |
| 2019-02-22 | $13.75 | $17.86 | 3,897,565 | — | — |
| 2019-02-21 | $13.70 | $17.80 | 5,605,903 | — | — |
| 2019-02-20 | $13.84 | $17.98 | 6,055,143 | — | — |
| 2019-02-19 | $13.77 | $17.89 | 4,932,043 | — | — |
| 2019-02-15 | $13.64 | $17.72 | 4,876,092 | — | — |
| 2019-02-14 | $13.05 | $16.95 | 4,536,916 | — | — |
| 2019-02-13 | $13.10 | $17.01 | 5,894,233 | — | — |
| 2019-02-12 | $13.18 | $17.12 | 4,771,541 | — | — |
| 2019-02-11 | $12.78 | $16.60 | 7,737,751 | — | — |
| 2019-02-08 | $12.60 | $16.37 | 3,757,688 | — | — |
| 2019-02-07 | $12.70 | $16.50 | 6,209,109 | — | — |
| 2019-02-06 | $13.06 | $16.96 | 5,865,032 | — | — |
| 2019-02-05 | $13.33 | $17.31 | 7,387,752 | — | — |
| 2019-02-04 | $13.30 | $17.27 | 6,414,535 | — | — |
| 2019-02-01 | $13.10 | $17.02 | 6,325,299 | — | — |
| 2019-01-31 | $13.15 | $17.09 | 6,050,242 | — | — |
| 2019-01-30 | $13.31 | $17.28 | 7,262,781 | — | — |
| 2019-01-29 | $13.04 | $16.94 | 6,538,280 | — | — |
| 2019-01-28 | $12.84 | $16.67 | 7,373,049 | — | — |
| 2019-01-25 | $12.92 | $16.78 | 8,006,069 | — | — |
| 2019-01-24 | $12.82 | $16.65 | 7,651,987 | — | — |
| 2019-01-23 | $12.57 | $16.33 | 6,480,900 | — | — |
| 2019-01-22 | $12.58 | $16.34 | 8,740,577 | — | — |
| 2019-01-18 | $13.47 | $17.49 | 4,593,683 | — | — |
| 2019-01-17 | $13.42 | $17.43 | 11,602,236 | — | — |
| 2019-01-16 | $13.51 | $17.55 | 9,064,846 | — | — |
| 2019-01-15 | $13.75 | $17.86 | 14,291,345 | — | — |
| 2019-01-14 | $13.39 | $17.39 | 5,077,637 | — | — |
| 2019-01-11 | $13.30 | $17.28 | 9,496,934 | — | — |
| 2019-01-10 | $13.18 | $17.12 | 15,513,687 | — | — |
| 2019-01-09 | $13.01 | $16.90 | 15,055,870 | — | — |
| 2019-01-08 | $12.75 | $16.56 | 8,147,784 | — | — |
| 2019-01-07 | $12.69 | $16.49 | 8,585,793 | — | — |
| 2019-01-04 | $12.66 | $16.44 | 6,200,737 | — | — |
| 2019-01-03 | $12.23 | $15.88 | 7,124,742 | — | — |
| 2019-01-02 | $12.12 | $15.74 | 6,013,690 | — | — |