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
- 1995-07-10 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 | $13.12 | $22.82 | 11,716,400 | — | — |
| 2019-12-30 | $13.01 | $22.63 | 8,524,300 | — | — |
| 2019-12-27 | $13.03 | $22.67 | 12,060,900 | — | — |
| 2019-12-26 | $13.17 | $22.91 | 10,464,100 | — | — |
| 2019-12-24 | $12.99 | $22.60 | 9,206,400 | — | — |
| 2019-12-23 | $12.85 | $22.35 | 15,808,600 | — | — |
| 2019-12-20 | $12.71 | $22.11 | 26,321,400 | — | — |
| 2019-12-19 | $13.00 | $22.61 | 15,473,300 | — | — |
| 2019-12-18 | $12.98 | $22.58 | 20,294,900 | — | — |
| 2019-12-17 | $12.96 | $22.54 | 24,572,200 | — | — |
| 2019-12-16 | $12.95 | $22.53 | 22,353,600 | — | — |
| 2019-12-13 | $12.87 | $22.39 | 26,652,700 | — | — |
| 2019-12-12 | $13.06 | $22.72 | 39,236,800 | — | — |
| 2019-12-11 | $12.84 | $22.34 | 33,362,100 | — | — |
| 2019-12-10 | $12.28 | $21.36 | 17,322,900 | — | — |
| 2019-12-09 | $12.10 | $21.05 | 31,400,000 | — | — |
| 2019-12-06 | $11.64 | $20.25 | 18,135,100 | — | — |
| 2019-12-05 | $11.33 | $19.71 | 13,960,900 | — | — |
| 2019-12-04 | $11.11 | $19.33 | 17,331,900 | — | — |
| 2019-12-03 | $10.92 | $19.00 | 29,930,400 | — | — |
| 2019-12-02 | $11.45 | $19.92 | 24,408,400 | — | — |
| 2019-11-29 | $11.38 | $19.80 | 11,141,800 | — | — |
| 2019-11-27 | $11.61 | $20.20 | 13,480,100 | — | — |
| 2019-11-26 | $11.71 | $20.37 | 28,062,500 | — | — |
| 2019-11-25 | $11.66 | $20.28 | 28,558,500 | — | — |
| 2019-11-22 | $11.35 | $19.74 | 22,244,000 | — | — |
| 2019-11-21 | $11.01 | $19.15 | 17,158,200 | — | — |
| 2019-11-20 | $11.03 | $19.19 | 24,073,800 | — | — |
| 2019-11-19 | $11.28 | $19.62 | 20,572,000 | — | — |
| 2019-11-18 | $11.01 | $19.15 | 15,201,100 | — | — |
| 2019-11-15 | $11.16 | $19.41 | 20,827,500 | — | — |
| 2019-11-14 | $10.81 | $18.80 | 14,364,000 | — | — |
| 2019-11-13 | $10.84 | $18.86 | 22,247,000 | — | — |
| 2019-11-12 | $11.04 | $19.20 | 15,505,200 | — | — |
| 2019-11-11 | $11.09 | $19.29 | 19,063,400 | — | — |
| 2019-11-08 | $11.52 | $20.04 | 24,304,900 | — | — |
| 2019-11-07 | $11.27 | $19.60 | 38,830,300 | — | — |
| 2019-11-06 | $10.64 | $18.51 | 21,392,100 | — | — |
| 2019-11-05 | $10.91 | $18.98 | 34,170,400 | — | — |
| 2019-11-04 | $10.80 | $18.79 | 28,404,600 | — | — |
| 2019-11-01 | $10.52 | $18.30 | 31,504,600 | — | — |
| 2019-10-31 | $9.82 | $17.08 | 23,321,500 | — | — |
| 2019-10-30 | $10.13 | $17.62 | 19,786,300 | — | — |
| 2019-10-29 | $10.23 | $17.80 | 14,533,700 | — | — |
| 2019-10-28 | $10.24 | $17.81 | 17,882,100 | — | — |
| 2019-10-25 | $10.14 | $17.64 | 35,421,900 | — | — |
| 2019-10-24 | $9.59 | $16.68 | 32,498,200 | — | — |
| 2019-10-23 | $10.13 | $17.62 | 36,496,000 | — | — |
| 2019-10-22 | $9.93 | $17.27 | 23,467,400 | — | — |
| 2019-10-21 | $9.82 | $17.08 | 23,376,900 | — | — |
| 2019-10-18 | $9.58 | $16.66 | 17,182,200 | — | — |
| 2019-10-17 | $9.44 | $16.42 | 14,449,500 | — | — |
| 2019-10-16 | $9.50 | $16.53 | 17,311,500 | — | — |
| 2019-10-15 | $9.52 | $16.56 | 19,444,600 | — | — |
| 2019-10-14 | $9.50 | $16.53 | 24,309,100 | — | — |
| 2019-10-11 | $9.55 | $16.61 | 45,962,300 | — | — |
| 2019-10-10 | $8.96 | $15.50 | 61,232,700 | — | — |
| 2019-10-09 | $8.55 | $14.79 | 20,374,500 | — | — |
| 2019-10-08 | $8.51 | $14.72 | 29,695,600 | — | — |
| 2019-10-07 | $8.76 | $15.15 | 21,117,800 | — | — |
| 2019-10-04 | $8.83 | $15.27 | 21,138,400 | — | — |
| 2019-10-03 | $8.86 | $15.33 | 28,429,400 | — | — |
| 2019-10-02 | $8.87 | $15.34 | 25,488,900 | — | — |
| 2019-10-01 | $9.17 | $15.86 | 26,848,600 | — | — |
| 2019-09-30 | $9.57 | $16.55 | 11,988,000 | — | — |
| 2019-09-27 | $9.65 | $16.69 | 22,210,100 | — | — |
| 2019-09-26 | $9.80 | $16.95 | 19,347,000 | — | — |
| 2019-09-25 | $10.07 | $17.42 | 23,425,800 | — | — |
| 2019-09-24 | $10.01 | $17.32 | 20,225,500 | — | — |
| 2019-09-23 | $10.33 | $17.87 | 18,743,100 | — | — |
| 2019-09-20 | $10.47 | $18.11 | 23,390,300 | — | — |
| 2019-09-19 | $10.45 | $18.08 | 19,849,600 | — | — |
| 2019-09-18 | $10.36 | $17.92 | 26,245,500 | — | — |
| 2019-09-17 | $10.41 | $18.01 | 22,280,300 | — | — |
| 2019-09-16 | $10.47 | $18.11 | 21,058,100 | — | — |
| 2019-09-13 | $10.76 | $18.61 | 27,450,100 | — | — |
| 2019-09-12 | $10.37 | $17.94 | 27,660,800 | — | — |
| 2019-09-11 | $10.08 | $17.44 | 20,235,100 | — | — |
| 2019-09-10 | $10.12 | $17.51 | 30,521,000 | — | — |
| 2019-09-09 | $9.70 | $16.78 | 19,778,200 | — | — |
| 2019-09-06 | $9.42 | $16.29 | 18,782,500 | — | — |
| 2019-09-05 | $9.53 | $16.48 | 24,776,100 | — | — |
| 2019-09-04 | $9.29 | $16.07 | 12,091,700 | — | — |
| 2019-09-03 | $9.07 | $15.69 | 18,071,900 | — | — |
| 2019-08-30 | $9.19 | $15.90 | 12,318,300 | — | — |
| 2019-08-29 | $9.12 | $15.78 | 14,882,600 | — | — |
| 2019-08-28 | $8.95 | $15.48 | 15,456,200 | — | — |
| 2019-08-27 | $8.71 | $15.07 | 15,942,200 | — | — |
| 2019-08-26 | $8.84 | $15.29 | 19,840,600 | — | — |
| 2019-08-23 | $8.83 | $15.27 | 22,529,000 | — | — |
| 2019-08-22 | $9.13 | $15.79 | 13,827,300 | — | — |
| 2019-08-21 | $9.14 | $15.81 | 17,332,900 | — | — |
| 2019-08-20 | $9.19 | $15.90 | 13,179,000 | — | — |
| 2019-08-19 | $9.25 | $16.00 | 16,936,200 | — | — |
| 2019-08-16 | $9.10 | $15.74 | 18,373,200 | — | — |
| 2019-08-15 | $8.99 | $15.55 | 26,881,200 | — | — |
| 2019-08-14 | $9.36 | $16.19 | 27,274,500 | — | — |
| 2019-08-13 | $9.89 | $17.11 | 29,866,400 | — | — |
| 2019-08-12 | $9.52 | $16.47 | 13,866,400 | — | — |
| 2019-08-09 | $9.75 | $16.87 | 20,112,800 | — | — |
| 2019-08-08 | $10.12 | $17.51 | 24,263,300 | — | — |
| 2019-08-07 | $10.08 | $17.44 | 21,874,400 | — | — |
| 2019-08-06 | $10.14 | $17.54 | 17,080,700 | — | — |
| 2019-08-05 | $10.07 | $17.42 | 25,537,600 | — | — |
| 2019-08-02 | $10.30 | $17.82 | 25,816,700 | — | — |
| 2019-08-01 | $10.70 | $18.51 | 23,839,600 | — | — |
| 2019-07-31 | $11.06 | $19.13 | 18,292,800 | — | — |
| 2019-07-30 | $11.47 | $19.84 | 15,139,900 | — | — |
| 2019-07-29 | $11.61 | $20.08 | 14,526,400 | — | — |
| 2019-07-26 | $11.56 | $20.00 | 14,341,700 | — | — |
| 2019-07-25 | $11.42 | $19.75 | 25,283,600 | — | — |
| 2019-07-24 | $11.94 | $20.65 | 20,942,100 | — | — |
| 2019-07-23 | $11.65 | $20.15 | 13,936,300 | — | — |
| 2019-07-22 | $11.49 | $19.88 | 13,686,100 | — | — |
| 2019-07-19 | $11.49 | $19.88 | 30,374,500 | — | — |
| 2019-07-18 | $11.15 | $19.29 | 12,662,000 | — | — |
| 2019-07-17 | $11.06 | $19.13 | 18,415,100 | — | — |
| 2019-07-16 | $11.12 | $19.24 | 19,193,700 | — | — |
| 2019-07-15 | $11.14 | $19.27 | 14,485,100 | — | — |
| 2019-07-12 | $11.02 | $19.06 | 11,815,000 | — | — |
| 2019-07-11 | $11.10 | $19.11 | 19,004,900 | — | — |
| 2019-07-10 | $10.95 | $18.86 | 16,509,400 | — | — |
| 2019-07-09 | $10.87 | $18.72 | 24,168,600 | — | — |
| 2019-07-08 | $11.22 | $19.32 | 15,674,300 | — | — |
| 2019-07-05 | $11.29 | $19.44 | 11,436,900 | — | — |
| 2019-07-03 | $11.31 | $19.48 | 9,252,700 | — | — |
| 2019-07-02 | $11.45 | $19.72 | 16,519,500 | — | — |
| 2019-07-01 | $11.45 | $19.72 | 39,649,200 | — | — |
| 2019-06-28 | $11.61 | $19.99 | 18,130,800 | — | — |
| 2019-06-27 | $11.56 | $19.91 | 17,177,500 | — | — |
| 2019-06-26 | $11.49 | $19.79 | 15,438,800 | — | — |
| 2019-06-25 | $11.34 | $19.53 | 13,721,700 | — | — |
| 2019-06-24 | $11.34 | $19.53 | 14,296,500 | — | — |
| 2019-06-21 | $11.34 | $19.53 | 22,171,500 | — | — |
| 2019-06-20 | $11.38 | $19.60 | 22,356,400 | — | — |
| 2019-06-19 | $11.19 | $19.27 | 18,815,600 | — | — |
| 2019-06-18 | $11.13 | $19.17 | 24,961,100 | — | — |
| 2019-06-17 | $10.74 | $18.49 | 12,378,700 | — | — |
| 2019-06-14 | $10.65 | $18.34 | 14,385,700 | — | — |
| 2019-06-13 | $10.83 | $18.65 | 14,470,500 | — | — |
| 2019-06-12 | $10.59 | $18.24 | 12,642,800 | — | — |
| 2019-06-11 | $10.62 | $18.29 | 28,608,100 | — | — |
| 2019-06-10 | $10.61 | $18.27 | 19,845,300 | — | — |
| 2019-06-07 | $10.35 | $17.82 | 31,108,800 | — | — |
| 2019-06-06 | $10.19 | $17.55 | 20,227,700 | — | — |
| 2019-06-05 | $10.10 | $17.39 | 25,823,500 | — | — |
| 2019-06-04 | $10.32 | $17.77 | 29,427,600 | — | — |
| 2019-06-03 | $9.92 | $17.08 | 24,158,300 | — | — |
| 2019-05-31 | $9.71 | $16.72 | 22,076,200 | — | — |
| 2019-05-30 | $9.82 | $16.91 | 15,900,300 | — | — |
| 2019-05-29 | $9.99 | $17.20 | 14,107,300 | — | — |
| 2019-05-28 | $10.03 | $17.27 | 15,714,800 | — | — |
| 2019-05-24 | $10.08 | $17.36 | 16,447,000 | — | — |
| 2019-05-23 | $9.95 | $17.13 | 22,137,200 | — | — |
| 2019-05-22 | $10.06 | $17.32 | 18,387,100 | — | — |
| 2019-05-21 | $10.35 | $17.82 | 19,315,300 | — | — |
| 2019-05-20 | $10.20 | $17.56 | 14,752,000 | — | — |
| 2019-05-17 | $10.37 | $17.86 | 25,625,100 | — | — |
| 2019-05-16 | $10.66 | $18.36 | 15,201,300 | — | — |
| 2019-05-15 | $10.85 | $18.68 | 16,125,900 | — | — |
| 2019-05-14 | $10.86 | $18.70 | 18,222,200 | — | — |
| 2019-05-13 | $10.71 | $18.44 | 28,910,500 | — | — |
| 2019-05-10 | $11.37 | $19.58 | 19,163,100 | — | — |
| 2019-05-09 | $11.28 | $19.42 | 17,882,700 | — | — |
| 2019-05-08 | $11.37 | $19.58 | 18,093,300 | — | — |
| 2019-05-07 | $11.44 | $19.70 | 22,783,300 | — | — |
| 2019-05-06 | $11.72 | $20.18 | 19,892,000 | — | — |
| 2019-05-03 | $11.95 | $20.58 | 23,411,700 | — | — |
| 2019-05-02 | $11.51 | $19.82 | 21,879,600 | — | — |
| 2019-05-01 | $11.71 | $20.16 | 31,549,800 | — | — |
| 2019-04-30 | $12.31 | $21.20 | 19,578,600 | — | — |
| 2019-04-29 | $12.43 | $21.40 | 15,525,500 | — | — |
| 2019-04-26 | $12.50 | $21.53 | 23,605,200 | — | — |
| 2019-04-25 | $12.21 | $21.03 | 46,459,300 | — | — |
| 2019-04-24 | $13.58 | $23.38 | 31,512,700 | — | — |
| 2019-04-23 | $13.46 | $23.18 | 19,119,400 | — | — |
| 2019-04-22 | $13.65 | $23.51 | 24,351,200 | — | — |
| 2019-04-18 | $14.00 | $24.11 | 27,426,700 | — | — |
| 2019-04-17 | $14.20 | $24.45 | 31,700,500 | — | — |
| 2019-04-16 | $14.16 | $24.38 | 20,299,800 | — | — |
| 2019-04-15 | $13.69 | $23.57 | 15,439,300 | — | — |
| 2019-04-12 | $13.70 | $23.59 | 26,915,900 | — | — |
| 2019-04-11 | $13.41 | $23.01 | 16,534,500 | — | — |
| 2019-04-10 | $13.49 | $23.14 | 12,390,500 | — | — |
| 2019-04-09 | $13.38 | $22.95 | 16,000,200 | — | — |
| 2019-04-08 | $13.74 | $23.57 | 17,947,100 | — | — |
| 2019-04-05 | $13.33 | $22.87 | 14,640,900 | — | — |
| 2019-04-04 | $13.56 | $23.26 | 20,719,000 | — | — |
| 2019-04-03 | $13.16 | $22.58 | 20,937,800 | — | — |
| 2019-04-02 | $13.12 | $22.51 | 17,950,300 | — | — |
| 2019-04-01 | $13.10 | $22.47 | 19,060,700 | — | — |
| 2019-03-29 | $12.89 | $22.11 | 16,889,300 | — | — |
| 2019-03-28 | $12.73 | $21.84 | 9,593,400 | — | — |
| 2019-03-27 | $12.71 | $21.81 | 12,661,300 | — | — |
| 2019-03-26 | $12.70 | $21.79 | 14,315,600 | — | — |
| 2019-03-25 | $12.38 | $21.24 | 13,195,100 | — | — |
| 2019-03-22 | $12.18 | $20.90 | 20,823,900 | — | — |
| 2019-03-21 | $12.92 | $22.17 | 18,399,400 | — | — |
| 2019-03-20 | $12.82 | $21.99 | 22,588,400 | — | — |
| 2019-03-19 | $12.68 | $21.75 | 14,700,800 | — | — |
| 2019-03-18 | $12.62 | $21.65 | 12,641,600 | — | — |
| 2019-03-15 | $12.35 | $21.19 | 15,387,400 | — | — |
| 2019-03-14 | $12.32 | $21.14 | 15,132,500 | — | — |
| 2019-03-13 | $12.66 | $21.72 | 12,709,900 | — | — |
| 2019-03-12 | $12.65 | $21.70 | 13,272,700 | — | — |
| 2019-03-11 | $12.36 | $21.20 | 13,129,200 | — | — |
| 2019-03-08 | $12.09 | $20.74 | 16,287,900 | — | — |
| 2019-03-07 | $12.31 | $21.12 | 12,689,900 | — | — |
| 2019-03-06 | $12.54 | $21.51 | 13,683,700 | — | — |
| 2019-03-05 | $12.84 | $22.03 | 17,481,200 | — | — |
| 2019-03-04 | $12.78 | $21.93 | 18,449,000 | — | — |
| 2019-03-01 | $12.87 | $22.08 | 15,988,500 | — | — |
| 2019-02-28 | $12.90 | $22.13 | 21,053,700 | — | — |
| 2019-02-27 | $13.16 | $22.58 | 17,655,100 | — | — |
| 2019-02-26 | $13.18 | $22.61 | 13,448,100 | — | — |
| 2019-02-25 | $13.26 | $22.75 | 20,071,800 | — | — |
| 2019-02-22 | $13.22 | $22.68 | 23,876,800 | — | — |
| 2019-02-21 | $13.02 | $22.34 | 20,123,200 | — | — |
| 2019-02-20 | $13.35 | $22.90 | 38,188,400 | — | — |
| 2019-02-19 | $13.09 | $22.46 | 35,617,600 | — | — |
| 2019-02-15 | $12.28 | $21.07 | 16,573,400 | — | — |
| 2019-02-14 | $12.16 | $20.86 | 15,313,400 | — | — |
| 2019-02-13 | $12.29 | $21.08 | 36,169,400 | — | — |
| 2019-02-12 | $11.49 | $19.71 | 15,617,900 | — | — |
| 2019-02-11 | $11.53 | $19.78 | 15,561,600 | — | — |
| 2019-02-08 | $11.61 | $19.92 | 23,718,200 | — | — |
| 2019-02-07 | $11.86 | $20.35 | 25,184,000 | — | — |
| 2019-02-06 | $11.91 | $20.43 | 18,136,700 | — | — |
| 2019-02-05 | $11.87 | $20.36 | 18,497,100 | — | — |
| 2019-02-04 | $11.86 | $20.35 | 21,269,300 | — | — |
| 2019-02-01 | $11.51 | $19.75 | 24,240,200 | — | — |
| 2019-01-31 | $11.64 | $19.97 | 31,833,200 | — | — |
| 2019-01-30 | $11.27 | $19.33 | 37,813,200 | — | — |
| 2019-01-29 | $10.45 | $17.93 | 38,234,100 | — | — |
| 2019-01-28 | $10.28 | $17.64 | 54,798,400 | — | — |
| 2019-01-25 | $11.24 | $19.28 | 36,134,500 | — | — |
| 2019-01-24 | $10.70 | $18.36 | 66,363,100 | — | — |
| 2019-01-23 | $12.31 | $21.12 | 25,720,300 | — | — |
| 2019-01-22 | $12.38 | $21.24 | 26,656,300 | — | — |
| 2019-01-18 | $12.56 | $21.55 | 31,366,400 | — | — |
| 2019-01-17 | $12.13 | $20.81 | 23,115,300 | — | — |
| 2019-01-16 | $11.89 | $20.40 | 22,312,700 | — | — |
| 2019-01-15 | $11.57 | $19.85 | 26,038,900 | — | — |
| 2019-01-14 | $11.55 | $19.82 | 16,085,200 | — | — |
| 2019-01-11 | $11.60 | $19.82 | 21,532,900 | — | — |
| 2019-01-10 | $11.51 | $19.66 | 19,481,400 | — | — |
| 2019-01-09 | $11.51 | $19.66 | 20,616,000 | — | — |
| 2019-01-08 | $11.20 | $19.13 | 22,809,600 | — | — |
| 2019-01-07 | $11.00 | $18.79 | 16,813,100 | — | — |
| 2019-01-04 | $10.82 | $18.48 | 25,597,600 | — | — |
| 2019-01-03 | $10.07 | $17.20 | 22,417,600 | — | — |
| 2019-01-02 | $10.36 | $17.70 | 17,940,900 | — | — |