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
- 1992-12-10 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 | $16.65 | $18.45 | 1,955,600 | — | — |
| 2019-12-30 | $16.62 | $18.42 | 1,433,600 | — | — |
| 2019-12-27 | $16.69 | $18.50 | 1,114,300 | — | — |
| 2019-12-26 | $16.75 | $18.57 | 1,036,900 | — | — |
| 2019-12-24 | $16.85 | $18.68 | 649,900 | — | — |
| 2019-12-23 | $16.79 | $18.61 | 1,814,000 | — | — |
| 2019-12-20 | $16.74 | $18.55 | 3,302,200 | — | — |
| 2019-12-19 | $16.65 | $18.45 | 2,528,600 | — | — |
| 2019-12-18 | $16.86 | $18.69 | 2,185,800 | — | — |
| 2019-12-17 | $16.82 | $18.64 | 4,352,100 | — | — |
| 2019-12-16 | $16.64 | $18.44 | 3,124,800 | — | — |
| 2019-12-13 | $16.50 | $18.29 | 2,311,700 | — | — |
| 2019-12-12 | $16.69 | $18.50 | 3,547,400 | — | — |
| 2019-12-11 | $16.69 | $18.42 | 2,104,700 | — | — |
| 2019-12-10 | $16.44 | $18.14 | 1,917,100 | — | — |
| 2019-12-09 | $16.57 | $18.28 | 2,020,300 | — | — |
| 2019-12-06 | $16.66 | $18.38 | 1,662,900 | — | — |
| 2019-12-05 | $16.56 | $18.27 | 2,878,900 | — | — |
| 2019-12-04 | $16.33 | $18.02 | 2,464,400 | — | — |
| 2019-12-03 | $16.36 | $18.05 | 2,376,300 | — | — |
| 2019-12-02 | $16.32 | $18.01 | 2,705,400 | — | — |
| 2019-11-29 | $16.27 | $17.95 | 709,900 | — | — |
| 2019-11-27 | $16.36 | $18.05 | 2,279,400 | — | — |
| 2019-11-26 | $16.20 | $17.88 | 2,600,400 | — | — |
| 2019-11-25 | $15.96 | $17.61 | 4,744,000 | — | — |
| 2019-11-22 | $15.97 | $17.62 | 4,611,500 | — | — |
| 2019-11-21 | $16.02 | $17.68 | 3,683,600 | — | — |
| 2019-11-20 | $15.98 | $17.63 | 11,229,600 | — | — |
| 2019-11-19 | $16.42 | $18.12 | 3,556,800 | — | — |
| 2019-11-18 | $16.50 | $18.21 | 2,321,700 | — | — |
| 2019-11-15 | $16.56 | $18.27 | 2,038,700 | — | — |
| 2019-11-14 | $16.57 | $18.28 | 3,084,600 | — | — |
| 2019-11-13 | $16.58 | $18.29 | 3,208,300 | — | — |
| 2019-11-12 | $16.40 | $18.10 | 3,156,500 | — | — |
| 2019-11-11 | $16.27 | $17.95 | 3,121,100 | — | — |
| 2019-11-08 | $16.15 | $17.82 | 3,577,900 | — | — |
| 2019-11-07 | $16.04 | $17.70 | 3,528,800 | — | — |
| 2019-11-06 | $16.10 | $17.76 | 2,664,700 | — | — |
| 2019-11-05 | $15.99 | $17.64 | 2,668,100 | — | — |
| 2019-11-04 | $15.89 | $17.53 | 2,832,100 | — | — |
| 2019-11-01 | $15.65 | $17.27 | 2,717,800 | — | — |
| 2019-10-31 | $15.66 | $17.28 | 2,240,500 | — | — |
| 2019-10-30 | $15.52 | $17.12 | 2,332,000 | — | — |
| 2019-10-29 | $15.56 | $17.17 | 2,299,000 | — | — |
| 2019-10-28 | $15.73 | $17.36 | 2,107,800 | — | — |
| 2019-10-25 | $15.61 | $17.22 | 3,458,300 | — | — |
| 2019-10-24 | $15.42 | $17.01 | 6,724,200 | — | — |
| 2019-10-23 | $15.64 | $17.26 | 5,546,100 | — | — |
| 2019-10-22 | $15.34 | $16.93 | 12,370,800 | — | — |
| 2019-10-21 | $14.88 | $16.42 | 4,560,100 | — | — |
| 2019-10-18 | $14.67 | $16.19 | 3,889,200 | — | — |
| 2019-10-17 | $14.63 | $16.14 | 2,195,900 | — | — |
| 2019-10-16 | $14.55 | $16.05 | 3,228,500 | — | — |
| 2019-10-15 | $14.46 | $15.96 | 2,202,200 | — | — |
| 2019-10-14 | $14.59 | $16.10 | 2,310,900 | — | — |
| 2019-10-11 | $14.58 | $16.09 | 2,714,500 | — | — |
| 2019-10-10 | $14.32 | $15.80 | 2,932,600 | — | — |
| 2019-10-09 | $14.21 | $15.68 | 4,505,900 | — | — |
| 2019-10-08 | $14.07 | $15.52 | 4,869,100 | — | — |
| 2019-10-07 | $14.32 | $15.80 | 2,817,400 | — | — |
| 2019-10-04 | $14.38 | $15.87 | 1,529,000 | — | — |
| 2019-10-03 | $14.29 | $15.77 | 2,106,100 | — | — |
| 2019-10-02 | $14.36 | $15.84 | 3,140,600 | — | — |
| 2019-10-01 | $14.42 | $15.91 | 2,288,300 | — | — |
| 2019-09-30 | $14.75 | $16.28 | 3,620,600 | — | — |
| 2019-09-27 | $14.67 | $16.19 | 5,212,500 | — | — |
| 2019-09-26 | $14.19 | $15.66 | 5,980,600 | — | — |
| 2019-09-25 | $14.04 | $15.49 | 5,450,400 | — | — |
| 2019-09-24 | $14.02 | $15.47 | 5,982,100 | — | — |
| 2019-09-23 | $14.20 | $15.67 | 10,771,800 | — | — |
| 2019-09-20 | $14.30 | $15.78 | 4,127,600 | — | — |
| 2019-09-19 | $14.21 | $15.68 | 3,931,200 | — | — |
| 2019-09-18 | $14.33 | $15.81 | 3,177,600 | — | — |
| 2019-09-17 | $14.26 | $15.73 | 5,205,800 | — | — |
| 2019-09-16 | $14.10 | $15.56 | 3,075,900 | — | — |
| 2019-09-13 | $14.25 | $15.72 | 3,410,700 | — | — |
| 2019-09-12 | $14.08 | $15.54 | 1,757,500 | — | — |
| 2019-09-11 | $14.08 | $15.45 | 2,422,000 | — | — |
| 2019-09-10 | $13.81 | $15.16 | 3,637,700 | — | — |
| 2019-09-09 | $13.72 | $15.06 | 3,338,600 | — | — |
| 2019-09-06 | $13.89 | $15.24 | 2,436,700 | — | — |
| 2019-09-05 | $13.80 | $15.15 | 3,375,600 | — | — |
| 2019-09-04 | $13.66 | $14.99 | 3,521,300 | — | — |
| 2019-09-03 | $13.55 | $14.87 | 2,520,000 | — | — |
| 2019-08-30 | $13.81 | $15.16 | 2,636,300 | — | — |
| 2019-08-29 | $13.81 | $15.16 | 2,033,700 | — | — |
| 2019-08-28 | $13.50 | $14.82 | 2,680,900 | — | — |
| 2019-08-27 | $13.44 | $14.75 | 3,768,900 | — | — |
| 2019-08-26 | $13.42 | $14.73 | 2,739,900 | — | — |
| 2019-08-23 | $13.16 | $14.44 | 3,375,900 | — | — |
| 2019-08-22 | $13.40 | $14.71 | 2,664,400 | — | — |
| 2019-08-21 | $13.35 | $14.65 | 3,124,100 | — | — |
| 2019-08-20 | $13.19 | $14.48 | 4,879,000 | — | — |
| 2019-08-19 | $13.01 | $14.28 | 2,396,900 | — | — |
| 2019-08-16 | $12.94 | $14.20 | 2,906,100 | — | — |
| 2019-08-15 | $12.80 | $14.05 | 4,596,000 | — | — |
| 2019-08-14 | $12.75 | $13.99 | 4,004,700 | — | — |
| 2019-08-13 | $13.21 | $14.50 | 4,966,700 | — | — |
| 2019-08-12 | $13.06 | $14.33 | 5,278,800 | — | — |
| 2019-08-09 | $13.45 | $14.76 | 7,608,400 | — | — |
| 2019-08-08 | $14.07 | $15.44 | 6,934,300 | — | — |
| 2019-08-07 | $14.62 | $16.05 | 2,421,900 | — | — |
| 2019-08-06 | $14.52 | $15.94 | 2,632,000 | — | — |
| 2019-08-05 | $14.37 | $15.77 | 2,749,000 | — | — |
| 2019-08-02 | $14.69 | $16.12 | 2,891,100 | — | — |
| 2019-08-01 | $14.60 | $16.02 | 3,642,800 | — | — |
| 2019-07-31 | $14.86 | $16.31 | 3,366,100 | — | — |
| 2019-07-30 | $15.20 | $16.68 | 4,029,000 | — | — |
| 2019-07-29 | $15.19 | $16.67 | 3,299,700 | — | — |
| 2019-07-26 | $15.16 | $16.64 | 2,967,100 | — | — |
| 2019-07-25 | $15.03 | $16.50 | 4,834,900 | — | — |
| 2019-07-24 | $15.19 | $16.67 | 7,847,000 | — | — |
| 2019-07-23 | $15.08 | $16.55 | 15,122,900 | — | — |
| 2019-07-22 | $14.23 | $15.62 | 6,044,200 | — | — |
| 2019-07-19 | $14.25 | $15.64 | 3,389,500 | — | — |
| 2019-07-18 | $13.90 | $15.26 | 2,967,400 | — | — |
| 2019-07-17 | $13.92 | $15.28 | 3,037,200 | — | — |
| 2019-07-16 | $14.12 | $15.50 | 2,163,900 | — | — |
| 2019-07-15 | $13.92 | $15.28 | 2,248,400 | — | — |
| 2019-07-12 | $14.17 | $15.55 | 1,516,000 | — | — |
| 2019-07-11 | $14.12 | $15.50 | 6,133,400 | — | — |
| 2019-07-10 | $14.04 | $15.41 | 1,716,300 | — | — |
| 2019-07-09 | $14.11 | $15.49 | 2,137,200 | — | — |
| 2019-07-08 | $14.20 | $15.58 | 1,741,100 | — | — |
| 2019-07-05 | $14.27 | $15.66 | 1,195,100 | — | — |
| 2019-07-03 | $14.21 | $15.60 | 976,100 | — | — |
| 2019-07-02 | $14.11 | $15.49 | 2,336,300 | — | — |
| 2019-07-01 | $14.07 | $15.44 | 3,532,500 | — | — |
| 2019-06-28 | $13.98 | $15.34 | 4,945,800 | — | — |
| 2019-06-27 | $13.71 | $15.05 | 3,234,400 | — | — |
| 2019-06-26 | $13.36 | $14.66 | 2,647,700 | — | — |
| 2019-06-25 | $13.57 | $14.89 | 3,186,500 | — | — |
| 2019-06-24 | $13.48 | $14.79 | 2,463,100 | — | — |
| 2019-06-21 | $13.64 | $14.97 | 2,924,000 | — | — |
| 2019-06-20 | $13.84 | $15.19 | 2,413,600 | — | — |
| 2019-06-19 | $13.90 | $15.26 | 2,782,200 | — | — |
| 2019-06-18 | $14.04 | $15.41 | 2,150,600 | — | — |
| 2019-06-17 | $13.88 | $15.23 | 2,367,700 | — | — |
| 2019-06-14 | $13.91 | $15.27 | 1,983,100 | — | — |
| 2019-06-13 | $14.05 | $15.42 | 3,099,600 | — | — |
| 2019-06-12 | $13.94 | $15.22 | 3,932,500 | — | — |
| 2019-06-11 | $14.09 | $15.38 | 2,819,500 | — | — |
| 2019-06-10 | $14.04 | $15.33 | 4,104,200 | — | — |
| 2019-06-07 | $14.21 | $15.51 | 7,830,100 | — | — |
| 2019-06-06 | $14.02 | $15.30 | 3,758,500 | — | — |
| 2019-06-05 | $13.98 | $15.26 | 5,045,900 | — | — |
| 2019-06-04 | $13.89 | $15.16 | 9,079,600 | — | — |
| 2019-06-03 | $13.24 | $14.45 | 3,125,700 | — | — |
| 2019-05-31 | $13.00 | $14.19 | 3,362,500 | — | — |
| 2019-05-30 | $12.91 | $14.09 | 2,878,900 | — | — |
| 2019-05-29 | $12.80 | $13.97 | 3,743,700 | — | — |
| 2019-05-28 | $12.72 | $13.89 | 1,731,800 | — | — |
| 2019-05-24 | $12.79 | $13.96 | 2,445,700 | — | — |
| 2019-05-23 | $12.70 | $13.86 | 3,119,800 | — | — |
| 2019-05-22 | $12.84 | $14.02 | 2,243,000 | — | — |
| 2019-05-21 | $13.05 | $14.25 | 2,538,500 | — | — |
| 2019-05-20 | $12.81 | $13.98 | 3,944,400 | — | — |
| 2019-05-17 | $13.11 | $14.31 | 4,855,900 | — | — |
| 2019-05-16 | $13.55 | $14.79 | 2,591,200 | — | — |
| 2019-05-15 | $13.44 | $14.67 | 2,980,300 | — | — |
| 2019-05-14 | $13.41 | $14.64 | 2,389,700 | — | — |
| 2019-05-13 | $13.52 | $14.76 | 2,456,200 | — | — |
| 2019-05-10 | $13.66 | $14.91 | 2,217,000 | — | — |
| 2019-05-09 | $13.56 | $14.80 | 2,783,400 | — | — |
| 2019-05-08 | $13.55 | $14.79 | 3,004,900 | — | — |
| 2019-05-07 | $13.65 | $14.90 | 4,173,000 | — | — |
| 2019-05-06 | $13.92 | $15.20 | 5,854,500 | — | — |
| 2019-05-03 | $14.07 | $15.36 | 4,442,900 | — | — |
| 2019-05-02 | $13.80 | $15.06 | 4,700,900 | — | — |
| 2019-05-01 | $13.70 | $14.96 | 2,594,100 | — | — |
| 2019-04-30 | $13.88 | $15.15 | 3,536,000 | — | — |
| 2019-04-29 | $13.73 | $14.99 | 4,111,700 | — | — |
| 2019-04-26 | $13.92 | $15.20 | 4,185,200 | — | — |
| 2019-04-25 | $13.62 | $14.87 | 5,034,500 | — | — |
| 2019-04-24 | $13.70 | $14.96 | 6,532,800 | — | — |
| 2019-04-23 | $13.83 | $15.10 | 14,392,500 | — | — |
| 2019-04-22 | $12.98 | $14.17 | 4,729,200 | — | — |
| 2019-04-18 | $12.93 | $14.11 | 2,669,600 | — | — |
| 2019-04-17 | $12.86 | $14.04 | 3,513,000 | — | — |
| 2019-04-16 | $13.02 | $14.21 | 5,513,400 | — | — |
| 2019-04-15 | $13.13 | $14.33 | 2,996,000 | — | — |
| 2019-04-12 | $13.17 | $14.38 | 2,631,400 | — | — |
| 2019-04-11 | $12.90 | $14.08 | 4,900,600 | — | — |
| 2019-04-10 | $12.77 | $13.94 | 3,875,500 | — | — |
| 2019-04-09 | $12.64 | $13.80 | 5,824,500 | — | — |
| 2019-04-08 | $12.64 | $13.80 | 13,751,300 | — | — |
| 2019-04-05 | $12.65 | $13.81 | 13,154,900 | — | — |
| 2019-04-04 | $12.93 | $14.11 | 4,156,800 | — | — |
| 2019-04-03 | $12.83 | $14.01 | 2,538,100 | — | — |
| 2019-04-02 | $12.72 | $13.89 | 2,616,100 | — | — |
| 2019-04-01 | $12.78 | $13.95 | 2,700,900 | — | — |
| 2019-03-29 | $12.63 | $13.79 | 4,456,300 | — | — |
| 2019-03-28 | $12.62 | $13.78 | 2,368,800 | — | — |
| 2019-03-27 | $12.48 | $13.62 | 3,059,700 | — | — |
| 2019-03-26 | $12.51 | $13.66 | 3,009,900 | — | — |
| 2019-03-25 | $12.29 | $13.42 | 2,416,100 | — | — |
| 2019-03-22 | $12.31 | $13.44 | 2,293,200 | — | — |
| 2019-03-21 | $12.65 | $13.81 | 1,842,800 | — | — |
| 2019-03-20 | $12.47 | $13.61 | 4,533,200 | — | — |
| 2019-03-19 | $12.57 | $13.72 | 3,128,400 | — | — |
| 2019-03-18 | $12.79 | $13.96 | 5,490,400 | — | — |
| 2019-03-15 | $12.48 | $13.62 | 5,885,400 | — | — |
| 2019-03-14 | $12.48 | $13.62 | 3,823,200 | — | — |
| 2019-03-13 | $12.54 | $13.61 | 4,642,700 | — | — |
| 2019-03-12 | $12.45 | $13.51 | 3,008,500 | — | — |
| 2019-03-11 | $12.39 | $13.44 | 2,398,700 | — | — |
| 2019-03-08 | $12.21 | $13.25 | 2,688,000 | — | — |
| 2019-03-07 | $12.26 | $13.30 | 3,720,800 | — | — |
| 2019-03-06 | $12.37 | $13.42 | 3,925,200 | — | — |
| 2019-03-05 | $12.40 | $13.46 | 3,354,800 | — | — |
| 2019-03-04 | $12.33 | $13.38 | 3,453,700 | — | — |
| 2019-03-01 | $12.21 | $13.25 | 3,382,500 | — | — |
| 2019-02-28 | $12.18 | $13.22 | 3,620,700 | — | — |
| 2019-02-27 | $12.24 | $13.28 | 4,000,800 | — | — |
| 2019-02-26 | $12.27 | $13.31 | 5,248,900 | — | — |
| 2019-02-25 | $12.55 | $13.62 | 2,633,100 | — | — |
| 2019-02-22 | $12.70 | $13.78 | 3,448,200 | — | — |
| 2019-02-21 | $12.64 | $13.72 | 3,701,200 | — | — |
| 2019-02-20 | $12.78 | $13.87 | 4,145,200 | — | — |
| 2019-02-19 | $12.67 | $13.75 | 2,187,600 | — | — |
| 2019-02-15 | $12.63 | $13.70 | 2,819,600 | — | — |
| 2019-02-14 | $12.51 | $13.57 | 2,865,300 | — | — |
| 2019-02-13 | $12.64 | $13.72 | 2,849,900 | — | — |
| 2019-02-12 | $12.58 | $13.65 | 3,562,900 | — | — |
| 2019-02-11 | $12.24 | $13.28 | 2,799,500 | — | — |
| 2019-02-08 | $12.18 | $13.22 | 2,202,300 | — | — |
| 2019-02-07 | $12.29 | $13.34 | 5,403,500 | — | — |
| 2019-02-06 | $12.40 | $13.46 | 4,272,400 | — | — |
| 2019-02-05 | $12.38 | $13.43 | 5,178,700 | — | — |
| 2019-02-04 | $12.27 | $13.31 | 3,812,100 | — | — |
| 2019-02-01 | $12.29 | $13.34 | 6,641,800 | — | — |
| 2019-01-31 | $12.07 | $13.10 | 5,068,700 | — | — |
| 2019-01-30 | $12.03 | $13.05 | 7,956,900 | — | — |
| 2019-01-29 | $12.19 | $13.23 | 11,231,600 | — | — |
| 2019-01-28 | $12.19 | $13.23 | 8,997,100 | — | — |
| 2019-01-25 | $12.17 | $13.21 | 5,168,200 | — | — |
| 2019-01-24 | $12.08 | $13.11 | 5,882,000 | — | — |
| 2019-01-23 | $12.01 | $13.03 | 3,649,900 | — | — |
| 2019-01-22 | $11.91 | $12.92 | 3,817,400 | — | — |
| 2019-01-18 | $11.91 | $12.92 | 4,078,300 | — | — |
| 2019-01-17 | $11.66 | $12.65 | 3,667,900 | — | — |
| 2019-01-16 | $11.53 | $12.51 | 3,700,900 | — | — |
| 2019-01-15 | $11.55 | $12.53 | 3,920,400 | — | — |
| 2019-01-14 | $11.49 | $12.47 | 4,432,100 | — | — |
| 2019-01-11 | $11.59 | $12.58 | 4,715,500 | — | — |
| 2019-01-10 | $11.34 | $12.30 | 6,402,100 | — | — |
| 2019-01-09 | $11.06 | $12.00 | 5,295,500 | — | — |
| 2019-01-08 | $10.98 | $11.91 | 5,291,400 | — | — |
| 2019-01-07 | $10.84 | $11.76 | 6,577,100 | — | — |
| 2019-01-04 | $10.88 | $11.81 | 3,170,800 | — | — |
| 2019-01-03 | $10.64 | $11.55 | 3,437,200 | — | — |
| 2019-01-02 | $10.79 | $11.71 | 3,757,000 | — | — |