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
- 2013-10-02 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 | $13.96 | $16.07 | 1,053,500 | — | — |
| 2019-12-30 | $13.79 | $15.87 | 840,500 | — | — |
| 2019-12-27 | $13.84 | $15.93 | 511,000 | — | — |
| 2019-12-26 | $13.84 | $15.93 | 409,200 | — | — |
| 2019-12-24 | $13.81 | $15.90 | 378,100 | — | — |
| 2019-12-23 | $13.78 | $15.86 | 721,500 | — | — |
| 2019-12-20 | $13.78 | $15.86 | 1,383,600 | — | — |
| 2019-12-19 | $13.87 | $15.85 | 1,029,800 | — | — |
| 2019-12-18 | $13.79 | $15.75 | 964,100 | — | — |
| 2019-12-17 | $13.73 | $15.69 | 973,300 | — | — |
| 2019-12-16 | $13.76 | $15.72 | 1,571,200 | — | — |
| 2019-12-13 | $13.67 | $15.62 | 1,215,800 | — | — |
| 2019-12-12 | $13.64 | $15.58 | 796,100 | — | — |
| 2019-12-11 | $13.82 | $15.79 | 832,200 | — | — |
| 2019-12-10 | $14.05 | $16.05 | 1,168,500 | — | — |
| 2019-12-09 | $14.06 | $16.06 | 1,480,200 | — | — |
| 2019-12-06 | $13.92 | $15.90 | 1,127,600 | — | — |
| 2019-12-05 | $13.88 | $15.86 | 621,500 | — | — |
| 2019-12-04 | $13.95 | $15.94 | 1,092,300 | — | — |
| 2019-12-03 | $13.89 | $15.87 | 1,334,900 | — | — |
| 2019-12-02 | $13.77 | $15.73 | 633,400 | — | — |
| 2019-11-29 | $13.96 | $15.95 | 663,600 | — | — |
| 2019-11-27 | $13.93 | $15.91 | 1,361,100 | — | — |
| 2019-11-26 | $13.69 | $15.64 | 1,470,400 | — | — |
| 2019-11-25 | $13.70 | $15.65 | 2,556,100 | — | — |
| 2019-11-22 | $13.82 | $15.79 | 711,400 | — | — |
| 2019-11-21 | $13.89 | $15.87 | 1,046,600 | — | — |
| 2019-11-20 | $13.83 | $15.80 | 2,785,400 | — | — |
| 2019-11-19 | $14.15 | $16.17 | 687,600 | — | — |
| 2019-11-18 | $14.22 | $16.25 | 629,600 | — | — |
| 2019-11-15 | $14.34 | $16.38 | 521,800 | — | — |
| 2019-11-14 | $14.26 | $16.29 | 711,500 | — | — |
| 2019-11-13 | $14.14 | $16.15 | 593,100 | — | — |
| 2019-11-12 | $14.10 | $16.11 | 692,000 | — | — |
| 2019-11-11 | $14.47 | $16.53 | 842,100 | — | — |
| 2019-11-08 | $14.48 | $16.54 | 389,100 | — | — |
| 2019-11-07 | $14.56 | $16.63 | 516,700 | — | — |
| 2019-11-06 | $14.69 | $16.78 | 686,600 | — | — |
| 2019-11-05 | $14.69 | $16.78 | 808,200 | — | — |
| 2019-11-04 | $14.78 | $16.89 | 406,900 | — | — |
| 2019-11-01 | $14.63 | $16.71 | 591,500 | — | — |
| 2019-10-31 | $14.47 | $16.53 | 637,500 | — | — |
| 2019-10-30 | $14.60 | $16.68 | 465,400 | — | — |
| 2019-10-29 | $14.39 | $16.44 | 591,300 | — | — |
| 2019-10-28 | $14.28 | $16.31 | 915,200 | — | — |
| 2019-10-25 | $14.45 | $16.51 | 674,000 | — | — |
| 2019-10-24 | $14.55 | $16.62 | 1,479,300 | — | — |
| 2019-10-23 | $14.42 | $16.47 | 650,400 | — | — |
| 2019-10-22 | $14.29 | $16.33 | 548,500 | — | — |
| 2019-10-21 | $14.29 | $16.33 | 541,500 | — | — |
| 2019-10-18 | $14.18 | $16.20 | 735,200 | — | — |
| 2019-10-17 | $14.16 | $16.18 | 876,100 | — | — |
| 2019-10-16 | $13.98 | $15.97 | 837,200 | — | — |
| 2019-10-15 | $13.74 | $15.70 | 655,600 | — | — |
| 2019-10-14 | $13.76 | $15.72 | 317,700 | — | — |
| 2019-10-11 | $13.75 | $15.71 | 799,200 | — | — |
| 2019-10-10 | $13.67 | $15.62 | 741,800 | — | — |
| 2019-10-09 | $13.78 | $15.74 | 503,400 | — | — |
| 2019-10-08 | $13.78 | $15.74 | 433,700 | — | — |
| 2019-10-07 | $13.81 | $15.78 | 407,000 | — | — |
| 2019-10-04 | $13.87 | $15.85 | 670,900 | — | — |
| 2019-10-03 | $13.85 | $15.82 | 549,300 | — | — |
| 2019-10-02 | $13.67 | $15.62 | 930,300 | — | — |
| 2019-10-01 | $13.82 | $15.79 | 1,210,300 | — | — |
| 2019-09-30 | $14.27 | $16.30 | 1,032,100 | — | — |
| 2019-09-27 | $14.22 | $16.25 | 1,349,300 | — | — |
| 2019-09-26 | $14.18 | $16.20 | 1,000,100 | — | — |
| 2019-09-25 | $14.08 | $16.09 | 747,100 | — | — |
| 2019-09-24 | $13.89 | $15.87 | 722,000 | — | — |
| 2019-09-23 | $14.03 | $16.03 | 532,200 | — | — |
| 2019-09-20 | $14.02 | $16.02 | 1,317,100 | — | — |
| 2019-09-19 | $14.05 | $16.05 | 1,371,400 | — | — |
| 2019-09-18 | $13.97 | $15.96 | 1,802,000 | — | — |
| 2019-09-17 | $13.98 | $15.97 | 1,811,200 | — | — |
| 2019-09-16 | $14.11 | $16.12 | 1,879,600 | — | — |
| 2019-09-13 | $14.29 | $16.33 | 1,347,600 | — | — |
| 2019-09-12 | $14.77 | $16.75 | 1,631,800 | — | — |
| 2019-09-11 | $14.92 | $16.92 | 1,605,500 | — | — |
| 2019-09-10 | $14.75 | $16.73 | 1,487,000 | — | — |
| 2019-09-09 | $14.47 | $16.41 | 1,352,800 | — | — |
| 2019-09-06 | $14.21 | $16.12 | 1,171,300 | — | — |
| 2019-09-05 | $14.12 | $16.02 | 1,421,100 | — | — |
| 2019-09-04 | $13.90 | $15.77 | 2,209,000 | — | — |
| 2019-09-03 | $13.82 | $15.68 | 1,446,200 | — | — |
| 2019-08-30 | $14.06 | $15.95 | 1,250,100 | — | — |
| 2019-08-29 | $13.90 | $15.77 | 1,266,000 | — | — |
| 2019-08-28 | $13.64 | $15.47 | 1,770,700 | — | — |
| 2019-08-27 | $13.52 | $15.34 | 2,286,100 | — | — |
| 2019-08-26 | $13.54 | $15.36 | 1,973,200 | — | — |
| 2019-08-23 | $13.43 | $15.23 | 2,282,700 | — | — |
| 2019-08-22 | $13.59 | $15.42 | 1,014,300 | — | — |
| 2019-08-21 | $13.45 | $15.26 | 1,620,700 | — | — |
| 2019-08-20 | $13.41 | $15.21 | 1,553,600 | — | — |
| 2019-08-19 | $13.50 | $15.31 | 1,298,000 | — | — |
| 2019-08-16 | $13.34 | $15.13 | 1,275,400 | — | — |
| 2019-08-15 | $13.12 | $14.88 | 998,300 | — | — |
| 2019-08-14 | $13.03 | $14.78 | 1,031,800 | — | — |
| 2019-08-13 | $13.19 | $14.96 | 1,003,900 | — | — |
| 2019-08-12 | $13.16 | $14.93 | 1,044,000 | — | — |
| 2019-08-09 | $13.11 | $14.87 | 1,260,000 | — | — |
| 2019-08-08 | $13.33 | $15.12 | 1,363,300 | — | — |
| 2019-08-07 | $13.10 | $14.86 | 2,392,900 | — | — |
| 2019-08-06 | $13.02 | $14.77 | 1,369,400 | — | — |
| 2019-08-05 | $13.18 | $14.95 | 1,613,800 | — | — |
| 2019-08-02 | $13.60 | $15.43 | 1,689,300 | — | — |
| 2019-08-01 | $13.77 | $15.62 | 1,233,300 | — | — |
| 2019-07-31 | $14.01 | $15.89 | 1,150,100 | — | — |
| 2019-07-30 | $14.13 | $16.03 | 947,800 | — | — |
| 2019-07-29 | $14.07 | $15.96 | 1,284,100 | — | — |
| 2019-07-26 | $14.17 | $16.07 | 1,234,300 | — | — |
| 2019-07-25 | $14.25 | $16.16 | 1,187,000 | — | — |
| 2019-07-24 | $14.73 | $16.71 | 487,800 | — | — |
| 2019-07-23 | $14.69 | $16.66 | 729,300 | — | — |
| 2019-07-22 | $14.43 | $16.37 | 908,100 | — | — |
| 2019-07-19 | $14.60 | $16.56 | 953,900 | — | — |
| 2019-07-18 | $14.63 | $16.60 | 1,809,600 | — | — |
| 2019-07-17 | $14.78 | $16.77 | 603,100 | — | — |
| 2019-07-16 | $14.80 | $16.79 | 734,600 | — | — |
| 2019-07-15 | $14.93 | $16.94 | 621,400 | — | — |
| 2019-07-12 | $15.00 | $17.02 | 875,700 | — | — |
| 2019-07-11 | $15.05 | $17.07 | 1,164,100 | — | — |
| 2019-07-10 | $15.34 | $17.40 | 649,400 | — | — |
| 2019-07-09 | $15.20 | $17.24 | 763,900 | — | — |
| 2019-07-08 | $15.25 | $17.30 | 717,400 | — | — |
| 2019-07-05 | $15.25 | $17.30 | 545,100 | — | — |
| 2019-07-03 | $15.29 | $17.34 | 465,000 | — | — |
| 2019-07-02 | $15.12 | $17.15 | 857,200 | — | — |
| 2019-07-01 | $14.98 | $16.99 | 1,516,100 | — | — |
| 2019-06-28 | $14.81 | $16.80 | 1,474,700 | — | — |
| 2019-06-27 | $14.57 | $16.53 | 1,130,100 | — | — |
| 2019-06-26 | $14.38 | $16.31 | 1,087,300 | — | — |
| 2019-06-25 | $14.75 | $16.73 | 2,764,000 | — | — |
| 2019-06-24 | $15.37 | $17.43 | 897,100 | — | — |
| 2019-06-21 | $15.52 | $17.61 | 6,384,800 | — | — |
| 2019-06-20 | $15.76 | $17.88 | 2,176,000 | — | — |
| 2019-06-19 | $15.84 | $17.97 | 1,268,700 | — | — |
| 2019-06-18 | $15.59 | $17.68 | 1,685,000 | — | — |
| 2019-06-17 | $15.62 | $17.72 | 2,425,600 | — | — |
| 2019-06-14 | $15.17 | $17.21 | 968,500 | — | — |
| 2019-06-13 | $15.20 | $17.24 | 1,604,900 | — | — |
| 2019-06-12 | $15.27 | $17.20 | 949,400 | — | — |
| 2019-06-11 | $15.25 | $17.18 | 1,134,800 | — | — |
| 2019-06-10 | $15.36 | $17.30 | 907,300 | — | — |
| 2019-06-07 | $15.47 | $17.43 | 1,451,000 | — | — |
| 2019-06-06 | $15.51 | $17.47 | 1,393,500 | — | — |
| 2019-06-05 | $15.67 | $17.65 | 573,600 | — | — |
| 2019-06-04 | $15.36 | $17.30 | 1,013,200 | — | — |
| 2019-06-03 | $15.35 | $17.29 | 936,200 | — | — |
| 2019-05-31 | $15.36 | $17.30 | 1,167,900 | — | — |
| 2019-05-30 | $15.28 | $17.21 | 908,600 | — | — |
| 2019-05-29 | $15.29 | $17.22 | 1,534,700 | — | — |
| 2019-05-28 | $15.85 | $17.86 | 1,459,600 | — | — |
| 2019-05-24 | $15.77 | $17.77 | 750,300 | — | — |
| 2019-05-23 | $15.78 | $17.78 | 1,433,300 | — | — |
| 2019-05-22 | $15.71 | $17.70 | 2,313,300 | — | — |
| 2019-05-21 | $15.78 | $17.78 | 1,313,900 | — | — |
| 2019-05-20 | $15.59 | $17.56 | 959,900 | — | — |
| 2019-05-17 | $15.76 | $17.75 | 1,199,500 | — | — |
| 2019-05-16 | $15.74 | $17.73 | 972,700 | — | — |
| 2019-05-15 | $15.56 | $17.53 | 553,500 | — | — |
| 2019-05-14 | $15.40 | $17.35 | 1,354,000 | — | — |
| 2019-05-13 | $15.29 | $17.22 | 1,078,500 | — | — |
| 2019-05-10 | $15.35 | $17.29 | 562,300 | — | — |
| 2019-05-09 | $15.36 | $17.30 | 965,400 | — | — |
| 2019-05-08 | $15.31 | $17.25 | 754,500 | — | — |
| 2019-05-07 | $15.29 | $17.22 | 896,100 | — | — |
| 2019-05-06 | $15.74 | $17.73 | 912,700 | — | — |
| 2019-05-03 | $15.69 | $17.68 | 1,016,200 | — | — |
| 2019-05-02 | $15.45 | $17.41 | 595,600 | — | — |
| 2019-05-01 | $15.49 | $17.45 | 525,400 | — | — |
| 2019-04-30 | $15.46 | $17.42 | 749,000 | — | — |
| 2019-04-29 | $15.41 | $17.36 | 612,000 | — | — |
| 2019-04-26 | $15.58 | $17.55 | 612,800 | — | — |
| 2019-04-25 | $15.37 | $17.31 | 1,851,300 | — | — |
| 2019-04-24 | $15.40 | $17.35 | 727,500 | — | — |
| 2019-04-23 | $15.21 | $17.13 | 651,200 | — | — |
| 2019-04-22 | $15.03 | $16.93 | 637,700 | — | — |
| 2019-04-18 | $15.20 | $17.12 | 1,020,500 | — | — |
| 2019-04-17 | $15.14 | $17.06 | 1,779,800 | — | — |
| 2019-04-16 | $15.32 | $17.26 | 640,100 | — | — |
| 2019-04-15 | $15.78 | $17.78 | 658,900 | — | — |
| 2019-04-12 | $15.88 | $17.89 | 546,400 | — | — |
| 2019-04-11 | $15.83 | $17.83 | 354,600 | — | — |
| 2019-04-10 | $15.88 | $17.89 | 584,500 | — | — |
| 2019-04-09 | $15.64 | $17.62 | 842,800 | — | — |
| 2019-04-08 | $15.79 | $17.79 | 1,133,100 | — | — |
| 2019-04-05 | $15.87 | $17.88 | 1,726,800 | — | — |
| 2019-04-04 | $15.87 | $17.88 | 1,040,500 | — | — |
| 2019-04-03 | $15.88 | $17.89 | 858,100 | — | — |
| 2019-04-02 | $15.88 | $17.89 | 1,469,100 | — | — |
| 2019-04-01 | $15.90 | $17.91 | 1,265,800 | — | — |
| 2019-03-29 | $15.80 | $17.80 | 743,600 | — | — |
| 2019-03-28 | $15.85 | $17.86 | 648,100 | — | — |
| 2019-03-27 | $15.78 | $17.78 | 820,200 | — | — |
| 2019-03-26 | $15.80 | $17.80 | 779,200 | — | — |
| 2019-03-25 | $15.66 | $17.64 | 584,300 | — | — |
| 2019-03-22 | $15.78 | $17.78 | 1,009,700 | — | — |
| 2019-03-21 | $15.97 | $17.99 | 736,300 | — | — |
| 2019-03-20 | $15.77 | $17.77 | 843,200 | — | — |
| 2019-03-19 | $15.79 | $17.79 | 648,800 | — | — |
| 2019-03-18 | $15.99 | $18.01 | 1,251,700 | — | — |
| 2019-03-15 | $16.05 | $18.08 | 1,818,000 | — | — |
| 2019-03-14 | $16.07 | $18.10 | 1,470,600 | — | — |
| 2019-03-13 | $16.14 | $18.06 | 1,240,300 | — | — |
| 2019-03-12 | $16.03 | $17.94 | 1,104,700 | — | — |
| 2019-03-11 | $15.80 | $17.68 | 1,109,400 | — | — |
| 2019-03-08 | $15.84 | $17.73 | 1,005,400 | — | — |
| 2019-03-07 | $16.00 | $17.91 | 5,378,100 | — | — |
| 2019-03-06 | $15.70 | $17.57 | 2,425,000 | — | — |
| 2019-03-05 | $15.80 | $17.68 | 1,200,700 | — | — |
| 2019-03-04 | $15.57 | $17.43 | 1,706,400 | — | — |
| 2019-03-01 | $15.21 | $17.02 | 680,000 | — | — |
| 2019-02-28 | $15.22 | $17.03 | 1,416,300 | — | — |
| 2019-02-27 | $15.21 | $17.02 | 629,400 | — | — |
| 2019-02-26 | $15.46 | $17.30 | 576,700 | — | — |
| 2019-02-25 | $15.55 | $17.40 | 660,100 | — | — |
| 2019-02-22 | $15.59 | $17.45 | 1,003,700 | — | — |
| 2019-02-21 | $15.37 | $17.20 | 1,167,300 | — | — |
| 2019-02-20 | $15.53 | $17.38 | 896,800 | — | — |
| 2019-02-19 | $15.54 | $17.39 | 552,500 | — | — |
| 2019-02-15 | $15.55 | $17.40 | 651,600 | — | — |
| 2019-02-14 | $15.41 | $17.25 | 914,200 | — | — |
| 2019-02-13 | $15.52 | $17.37 | 1,155,800 | — | — |
| 2019-02-12 | $15.63 | $17.49 | 1,751,900 | — | — |
| 2019-02-11 | $15.52 | $17.37 | 733,800 | — | — |
| 2019-02-08 | $15.52 | $17.37 | 519,400 | — | — |
| 2019-02-07 | $15.68 | $17.55 | 681,400 | — | — |
| 2019-02-06 | $15.45 | $17.29 | 976,800 | — | — |
| 2019-02-05 | $15.65 | $17.52 | 848,700 | — | — |
| 2019-02-04 | $15.48 | $17.33 | 1,451,100 | — | — |
| 2019-02-01 | $15.22 | $17.03 | 838,400 | — | — |
| 2019-01-31 | $15.46 | $17.30 | 825,900 | — | — |
| 2019-01-30 | $15.46 | $17.30 | 1,127,500 | — | — |
| 2019-01-29 | $15.24 | $17.06 | 927,900 | — | — |
| 2019-01-28 | $14.98 | $16.77 | 2,311,500 | — | — |
| 2019-01-25 | $14.92 | $16.70 | 1,606,900 | — | — |
| 2019-01-24 | $14.64 | $16.39 | 1,377,100 | — | — |
| 2019-01-23 | $14.62 | $16.36 | 1,817,800 | — | — |
| 2019-01-22 | $14.82 | $16.59 | 1,573,800 | — | — |
| 2019-01-18 | $14.87 | $16.64 | 1,591,700 | — | — |
| 2019-01-17 | $14.85 | $16.62 | 1,579,100 | — | — |
| 2019-01-16 | $14.91 | $16.69 | 989,600 | — | — |
| 2019-01-15 | $14.88 | $16.65 | 686,500 | — | — |
| 2019-01-14 | $14.75 | $16.51 | 635,400 | — | — |
| 2019-01-11 | $14.92 | $16.70 | 1,028,600 | — | — |
| 2019-01-10 | $14.87 | $16.64 | 1,425,700 | — | — |
| 2019-01-09 | $14.80 | $16.56 | 1,685,100 | — | — |
| 2019-01-08 | $14.79 | $16.55 | 592,700 | — | — |
| 2019-01-07 | $14.44 | $16.16 | 956,200 | — | — |
| 2019-01-04 | $14.24 | $15.94 | 655,600 | — | — |
| 2019-01-03 | $13.92 | $15.58 | 1,164,300 | — | — |
| 2019-01-02 | $13.91 | $15.57 | 908,500 | — | — |