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
- 1994-05-18 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 | $12.05 | $26.24 | 1,241,400 | — | — |
| 2019-12-30 | $12.00 | $26.13 | 1,800,800 | — | — |
| 2019-12-27 | $12.03 | $26.19 | 1,980,300 | — | — |
| 2019-12-26 | $12.01 | $26.15 | 1,171,700 | — | — |
| 2019-12-24 | $11.96 | $26.04 | 612,900 | — | — |
| 2019-12-23 | $11.98 | $26.08 | 1,942,200 | — | — |
| 2019-12-20 | $12.01 | $26.15 | 2,743,000 | — | — |
| 2019-12-19 | $12.09 | $26.32 | 2,164,600 | — | — |
| 2019-12-18 | $12.16 | $26.48 | 7,997,500 | — | — |
| 2019-12-17 | $12.19 | $26.54 | 3,874,400 | — | — |
| 2019-12-16 | $12.02 | $26.17 | 3,716,700 | — | — |
| 2019-12-13 | $11.96 | $26.04 | 5,430,700 | — | — |
| 2019-12-12 | $11.92 | $25.95 | 3,411,600 | — | — |
| 2019-12-11 | $11.58 | $25.21 | 1,760,400 | — | — |
| 2019-12-10 | $11.53 | $25.10 | 1,675,900 | — | — |
| 2019-12-09 | $11.63 | $25.32 | 1,970,000 | — | — |
| 2019-12-06 | $11.57 | $25.19 | 3,359,400 | — | — |
| 2019-12-05 | $11.49 | $25.02 | 4,818,800 | — | — |
| 2019-12-04 | $11.47 | $24.97 | 3,909,100 | — | — |
| 2019-12-03 | $11.27 | $24.54 | 5,687,800 | — | — |
| 2019-12-02 | $11.45 | $24.93 | 2,825,400 | — | — |
| 2019-11-29 | $11.52 | $25.08 | 1,255,400 | — | — |
| 2019-11-27 | $11.60 | $25.26 | 2,472,600 | — | — |
| 2019-11-26 | $11.54 | $25.13 | 2,538,300 | — | — |
| 2019-11-25 | $11.64 | $25.34 | 2,158,800 | — | — |
| 2019-11-22 | $11.63 | $25.32 | 3,703,900 | — | — |
| 2019-11-21 | $11.56 | $25.17 | 2,177,200 | — | — |
| 2019-11-20 | $11.51 | $25.06 | 3,657,900 | — | — |
| 2019-11-19 | $11.72 | $25.52 | 1,699,900 | — | — |
| 2019-11-18 | $11.66 | $25.39 | 3,170,800 | — | — |
| 2019-11-15 | $11.69 | $25.45 | 1,903,100 | — | — |
| 2019-11-14 | $11.60 | $25.26 | 1,961,400 | — | — |
| 2019-11-13 | $11.66 | $25.39 | 3,713,800 | — | — |
| 2019-11-12 | $11.89 | $25.89 | 2,272,500 | — | — |
| 2019-11-11 | $11.91 | $25.93 | 2,073,100 | — | — |
| 2019-11-08 | $11.92 | $25.95 | 5,272,800 | — | — |
| 2019-11-07 | $12.08 | $26.30 | 15,052,400 | — | — |
| 2019-11-06 | $11.77 | $25.63 | 4,889,600 | — | — |
| 2019-11-05 | $11.77 | $25.63 | 3,459,400 | — | — |
| 2019-11-04 | $11.60 | $25.26 | 2,350,900 | — | — |
| 2019-11-01 | $11.43 | $24.89 | 3,491,500 | — | — |
| 2019-10-31 | $11.33 | $24.67 | 3,893,200 | — | — |
| 2019-10-30 | $11.33 | $24.67 | 4,183,500 | — | — |
| 2019-10-29 | $11.53 | $25.10 | 1,964,600 | — | — |
| 2019-10-28 | $11.55 | $25.15 | 2,849,300 | — | — |
| 2019-10-25 | $11.52 | $25.08 | 3,054,700 | — | — |
| 2019-10-24 | $11.49 | $25.02 | 2,247,300 | — | — |
| 2019-10-23 | $11.56 | $25.17 | 3,281,400 | — | — |
| 2019-10-22 | $11.52 | $25.08 | 4,628,600 | — | — |
| 2019-10-21 | $11.55 | $25.15 | 3,637,600 | — | — |
| 2019-10-18 | $11.39 | $24.80 | 2,383,500 | — | — |
| 2019-10-17 | $11.30 | $24.60 | 3,073,200 | — | — |
| 2019-10-16 | $11.32 | $24.65 | 12,370,500 | — | — |
| 2019-10-15 | $11.08 | $24.12 | 17,470,500 | — | — |
| 2019-10-14 | $10.89 | $23.71 | 7,389,400 | — | — |
| 2019-10-11 | $10.80 | $23.51 | 11,114,600 | — | — |
| 2019-10-10 | $10.44 | $22.73 | 18,584,900 | — | — |
| 2019-10-09 | $10.01 | $21.79 | 3,118,700 | — | — |
| 2019-10-08 | $9.94 | $21.64 | 3,303,900 | — | — |
| 2019-10-07 | $10.10 | $21.99 | 2,656,800 | — | — |
| 2019-10-04 | $10.12 | $22.03 | 1,972,300 | — | — |
| 2019-10-03 | $10.02 | $21.82 | 3,427,000 | — | — |
| 2019-10-02 | $9.99 | $21.75 | 3,326,200 | — | — |
| 2019-10-01 | $10.30 | $22.43 | 4,125,000 | — | — |
| 2019-09-30 | $10.45 | $22.75 | 1,929,500 | — | — |
| 2019-09-27 | $10.43 | $22.71 | 2,350,600 | — | — |
| 2019-09-26 | $10.36 | $22.56 | 3,158,700 | — | — |
| 2019-09-25 | $10.36 | $22.56 | 4,105,800 | — | — |
| 2019-09-24 | $10.33 | $22.49 | 3,981,100 | — | — |
| 2019-09-23 | $10.54 | $22.95 | 2,604,600 | — | — |
| 2019-09-20 | $10.69 | $23.28 | 2,984,400 | — | — |
| 2019-09-19 | $10.58 | $23.04 | 2,283,700 | — | — |
| 2019-09-18 | $10.48 | $22.82 | 3,363,200 | — | — |
| 2019-09-17 | $10.58 | $23.04 | 3,660,400 | — | — |
| 2019-09-16 | $10.67 | $23.23 | 2,820,000 | — | — |
| 2019-09-13 | $10.85 | $23.62 | 5,563,200 | — | — |
| 2019-09-12 | $10.64 | $23.17 | 6,176,300 | — | — |
| 2019-09-11 | $10.62 | $23.12 | 3,636,900 | — | — |
| 2019-09-10 | $10.60 | $23.08 | 3,259,000 | — | — |
| 2019-09-09 | $10.31 | $22.45 | 3,354,900 | — | — |
| 2019-09-06 | $10.00 | $21.77 | 2,828,000 | — | — |
| 2019-09-05 | $9.93 | $21.62 | 2,904,100 | — | — |
| 2019-09-04 | $9.63 | $20.97 | 2,746,600 | — | — |
| 2019-09-03 | $9.50 | $20.68 | 2,843,800 | — | — |
| 2019-08-30 | $9.55 | $20.79 | 2,333,500 | — | — |
| 2019-08-29 | $9.48 | $20.64 | 2,304,400 | — | — |
| 2019-08-28 | $9.35 | $20.36 | 1,607,500 | — | — |
| 2019-08-27 | $9.39 | $20.44 | 3,400,800 | — | — |
| 2019-08-26 | $9.42 | $20.51 | 3,242,800 | — | — |
| 2019-08-23 | $9.28 | $20.21 | 3,119,100 | — | — |
| 2019-08-22 | $9.50 | $20.68 | 2,455,000 | — | — |
| 2019-08-21 | $9.33 | $20.31 | 2,088,200 | — | — |
| 2019-08-20 | $9.36 | $20.38 | 2,769,800 | — | — |
| 2019-08-19 | $9.42 | $20.51 | 3,181,400 | — | — |
| 2019-08-16 | $9.51 | $20.71 | 5,800,300 | — | — |
| 2019-08-15 | $9.24 | $20.12 | 4,176,800 | — | — |
| 2019-08-14 | $9.30 | $20.25 | 8,665,900 | — | — |
| 2019-08-13 | $9.70 | $21.12 | 11,107,200 | — | — |
| 2019-08-12 | $9.48 | $20.64 | 2,473,400 | — | — |
| 2019-08-09 | $9.73 | $21.19 | 3,252,200 | — | — |
| 2019-08-08 | $10.14 | $21.50 | 2,885,000 | — | — |
| 2019-08-07 | $10.10 | $21.41 | 4,376,900 | — | — |
| 2019-08-06 | $10.11 | $21.43 | 3,791,600 | — | — |
| 2019-08-05 | $10.05 | $21.31 | 3,994,300 | — | — |
| 2019-08-02 | $10.30 | $21.84 | 4,545,200 | — | — |
| 2019-08-01 | $10.55 | $22.37 | 7,476,300 | — | — |
| 2019-07-31 | $11.10 | $23.53 | 2,678,400 | — | — |
| 2019-07-30 | $11.19 | $23.72 | 2,048,200 | — | — |
| 2019-07-29 | $11.45 | $24.28 | 1,287,100 | — | — |
| 2019-07-26 | $11.56 | $24.51 | 1,861,800 | — | — |
| 2019-07-25 | $11.59 | $24.57 | 3,677,500 | — | — |
| 2019-07-24 | $11.52 | $24.42 | 1,369,400 | — | — |
| 2019-07-23 | $11.48 | $24.34 | 1,597,500 | — | — |
| 2019-07-22 | $11.32 | $24.00 | 2,410,700 | — | — |
| 2019-07-19 | $11.29 | $23.94 | 2,377,200 | — | — |
| 2019-07-18 | $11.54 | $24.47 | 3,918,400 | — | — |
| 2019-07-17 | $11.50 | $24.38 | 1,534,700 | — | — |
| 2019-07-16 | $11.69 | $24.78 | 1,767,100 | — | — |
| 2019-07-15 | $11.65 | $24.70 | 1,490,800 | — | — |
| 2019-07-12 | $11.66 | $24.72 | 1,489,400 | — | — |
| 2019-07-11 | $11.72 | $24.85 | 2,320,200 | — | — |
| 2019-07-10 | $11.54 | $24.47 | 2,185,200 | — | — |
| 2019-07-09 | $11.46 | $24.30 | 3,645,000 | — | — |
| 2019-07-08 | $11.54 | $24.47 | 2,431,400 | — | — |
| 2019-07-05 | $11.78 | $24.98 | 2,155,900 | — | — |
| 2019-07-03 | $11.63 | $24.66 | 1,221,500 | — | — |
| 2019-07-02 | $11.50 | $24.38 | 2,583,300 | — | — |
| 2019-07-01 | $11.58 | $24.55 | 2,584,500 | — | — |
| 2019-06-28 | $11.57 | $24.53 | 2,294,800 | — | — |
| 2019-06-27 | $11.61 | $24.62 | 2,467,800 | — | — |
| 2019-06-26 | $11.35 | $24.06 | 4,201,500 | — | — |
| 2019-06-25 | $11.08 | $23.49 | 4,113,500 | — | — |
| 2019-06-24 | $11.08 | $23.49 | 2,995,200 | — | — |
| 2019-06-21 | $11.12 | $23.58 | 15,364,200 | — | — |
| 2019-06-20 | $11.29 | $23.94 | 14,376,500 | — | — |
| 2019-06-19 | $11.38 | $24.13 | 2,275,300 | — | — |
| 2019-06-18 | $11.28 | $23.92 | 2,586,100 | — | — |
| 2019-06-17 | $11.03 | $23.39 | 2,006,800 | — | — |
| 2019-06-14 | $11.02 | $23.36 | 2,330,600 | — | — |
| 2019-06-13 | $11.15 | $23.64 | 2,904,600 | — | — |
| 2019-06-12 | $11.25 | $23.85 | 2,510,400 | — | — |
| 2019-06-11 | $11.46 | $24.30 | 3,681,600 | — | — |
| 2019-06-10 | $11.37 | $24.11 | 2,288,800 | — | — |
| 2019-06-07 | $11.16 | $23.66 | 2,013,000 | — | — |
| 2019-06-06 | $11.08 | $23.49 | 2,282,200 | — | — |
| 2019-06-05 | $11.11 | $23.56 | 2,765,200 | — | — |
| 2019-06-04 | $11.23 | $23.81 | 3,279,100 | — | — |
| 2019-06-03 | $10.80 | $22.90 | 2,557,000 | — | — |
| 2019-05-31 | $10.76 | $22.81 | 2,899,200 | — | — |
| 2019-05-30 | $10.85 | $23.00 | 2,206,400 | — | — |
| 2019-05-29 | $10.90 | $23.11 | 5,336,600 | — | — |
| 2019-05-28 | $10.91 | $23.13 | 1,979,900 | — | — |
| 2019-05-24 | $11.00 | $23.32 | 3,928,800 | — | — |
| 2019-05-23 | $10.86 | $23.03 | 2,726,200 | — | — |
| 2019-05-22 | $11.03 | $23.39 | 2,317,900 | — | — |
| 2019-05-21 | $11.30 | $23.96 | 3,711,400 | — | — |
| 2019-05-20 | $11.15 | $23.64 | 1,977,800 | — | — |
| 2019-05-17 | $11.23 | $23.81 | 1,947,500 | — | — |
| 2019-05-16 | $11.41 | $24.19 | 2,222,900 | — | — |
| 2019-05-15 | $11.31 | $23.98 | 3,689,400 | — | — |
| 2019-05-14 | $11.54 | $24.47 | 2,734,000 | — | — |
| 2019-05-13 | $11.47 | $24.32 | 2,454,700 | — | — |
| 2019-05-10 | $11.88 | $25.19 | 2,205,700 | — | — |
| 2019-05-09 | $11.83 | $25.08 | 2,809,900 | — | — |
| 2019-05-08 | $12.04 | $25.53 | 3,132,700 | — | — |
| 2019-05-07 | $12.04 | $25.53 | 2,939,800 | — | — |
| 2019-05-06 | $12.42 | $26.33 | 1,899,200 | — | — |
| 2019-05-03 | $12.60 | $26.71 | 1,587,400 | — | — |
| 2019-05-02 | $12.60 | $26.71 | 3,336,800 | — | — |
| 2019-05-01 | $12.61 | $26.74 | 2,679,600 | — | — |
| 2019-04-30 | $12.76 | $27.05 | 2,638,900 | — | — |
| 2019-04-29 | $12.75 | $27.03 | 2,596,200 | — | — |
| 2019-04-26 | $12.66 | $26.84 | 1,522,900 | — | — |
| 2019-04-25 | $12.59 | $26.69 | 2,997,000 | — | — |
| 2019-04-24 | $13.16 | $26.85 | 4,460,200 | — | — |
| 2019-04-23 | $13.39 | $27.32 | 3,811,100 | — | — |
| 2019-04-22 | $13.45 | $27.44 | 1,342,200 | — | — |
| 2019-04-18 | $13.54 | $27.62 | 2,244,600 | — | — |
| 2019-04-17 | $13.64 | $27.83 | 2,805,300 | — | — |
| 2019-04-16 | $13.66 | $27.87 | 8,242,900 | — | — |
| 2019-04-15 | $13.50 | $27.54 | 2,662,300 | — | — |
| 2019-04-12 | $13.45 | $27.44 | 4,140,300 | — | — |
| 2019-04-11 | $12.92 | $26.36 | 2,473,900 | — | — |
| 2019-04-10 | $12.71 | $25.93 | 2,136,200 | — | — |
| 2019-04-09 | $12.73 | $25.97 | 1,975,500 | — | — |
| 2019-04-08 | $12.81 | $26.13 | 2,255,800 | — | — |
| 2019-04-05 | $12.70 | $25.91 | 2,401,800 | — | — |
| 2019-04-04 | $12.80 | $26.11 | 1,792,500 | — | — |
| 2019-04-03 | $12.73 | $25.97 | 3,197,700 | — | — |
| 2019-04-02 | $12.55 | $25.60 | 2,821,100 | — | — |
| 2019-04-01 | $12.50 | $25.50 | 6,066,900 | — | — |
| 2019-03-29 | $12.14 | $24.77 | 2,681,800 | — | — |
| 2019-03-28 | $12.04 | $24.56 | 2,371,300 | — | — |
| 2019-03-27 | $12.15 | $24.79 | 4,047,900 | — | — |
| 2019-03-26 | $11.89 | $24.26 | 3,273,100 | — | — |
| 2019-03-25 | $11.85 | $24.18 | 3,285,100 | — | — |
| 2019-03-22 | $11.82 | $24.11 | 5,049,600 | — | — |
| 2019-03-21 | $12.23 | $24.95 | 3,502,100 | — | — |
| 2019-03-20 | $12.23 | $24.95 | 3,345,600 | — | — |
| 2019-03-19 | $12.42 | $25.34 | 4,098,500 | — | — |
| 2019-03-18 | $12.46 | $25.42 | 3,539,800 | — | — |
| 2019-03-15 | $12.59 | $25.68 | 2,075,000 | — | — |
| 2019-03-14 | $12.36 | $25.22 | 1,447,000 | — | — |
| 2019-03-13 | $12.31 | $25.11 | 1,810,300 | — | — |
| 2019-03-12 | $12.08 | $24.64 | 2,938,700 | — | — |
| 2019-03-11 | $12.11 | $24.71 | 2,129,000 | — | — |
| 2019-03-08 | $11.76 | $23.99 | 4,634,300 | — | — |
| 2019-03-07 | $11.97 | $24.42 | 8,252,600 | — | — |
| 2019-03-06 | $12.32 | $25.13 | 10,593,400 | — | — |
| 2019-03-05 | $12.75 | $26.01 | 4,137,300 | — | — |
| 2019-03-04 | $13.15 | $26.83 | 2,315,800 | — | — |
| 2019-03-01 | $13.25 | $27.03 | 4,221,300 | — | — |
| 2019-02-28 | $13.22 | $26.97 | 3,611,300 | — | — |
| 2019-02-27 | $13.11 | $26.75 | 2,938,400 | — | — |
| 2019-02-26 | $12.90 | $26.32 | 2,801,000 | — | — |
| 2019-02-25 | $12.72 | $25.95 | 2,677,600 | — | — |
| 2019-02-22 | $12.58 | $25.66 | 2,135,000 | — | — |
| 2019-02-21 | $12.41 | $25.32 | 2,641,600 | — | — |
| 2019-02-20 | $12.66 | $25.83 | 2,580,000 | — | — |
| 2019-02-19 | $12.58 | $25.66 | 1,867,800 | — | — |
| 2019-02-15 | $12.50 | $25.50 | 2,427,100 | — | — |
| 2019-02-14 | $12.19 | $24.87 | 2,134,300 | — | — |
| 2019-02-13 | $12.32 | $25.13 | 1,999,000 | — | — |
| 2019-02-12 | $12.36 | $25.22 | 2,583,700 | — | — |
| 2019-02-11 | $12.26 | $25.01 | 1,763,700 | — | — |
| 2019-02-08 | $12.20 | $24.89 | 3,463,700 | — | — |
| 2019-02-07 | $12.36 | $25.22 | 3,869,900 | — | — |
| 2019-02-06 | $12.56 | $25.62 | 9,140,700 | — | — |
| 2019-02-05 | $11.94 | $24.36 | 2,063,500 | — | — |
| 2019-02-04 | $11.75 | $23.97 | 2,897,100 | — | — |
| 2019-02-01 | $11.83 | $24.13 | 2,309,600 | — | — |
| 2019-01-31 | $11.87 | $24.22 | 2,699,600 | — | — |
| 2019-01-30 | $12.13 | $24.75 | 1,637,900 | — | — |
| 2019-01-29 | $12.03 | $24.54 | 2,299,800 | — | — |
| 2019-01-28 | $12.13 | $24.75 | 3,643,400 | — | — |
| 2019-01-25 | $12.14 | $24.77 | 2,618,100 | — | — |
| 2019-01-24 | $11.78 | $24.03 | 5,345,400 | — | — |
| 2019-01-23 | $11.91 | $24.30 | 2,511,300 | — | — |
| 2019-01-22 | $11.77 | $24.01 | 2,220,800 | — | — |
| 2019-01-18 | $11.94 | $24.36 | 2,735,400 | — | — |
| 2019-01-17 | $11.60 | $23.67 | 2,852,200 | — | — |
| 2019-01-16 | $11.74 | $23.95 | 2,719,100 | — | — |
| 2019-01-15 | $11.41 | $23.28 | 2,738,700 | — | — |
| 2019-01-14 | $11.40 | $23.26 | 2,432,700 | — | — |
| 2019-01-11 | $11.31 | $23.07 | 2,568,000 | — | — |
| 2019-01-10 | $11.32 | $23.09 | 1,878,500 | — | — |
| 2019-01-09 | $11.33 | $23.11 | 2,283,300 | — | — |
| 2019-01-08 | $11.42 | $23.30 | 4,144,700 | — | — |
| 2019-01-07 | $11.31 | $23.07 | 2,512,600 | — | — |
| 2019-01-04 | $11.23 | $22.91 | 3,152,300 | — | — |
| 2019-01-03 | $10.69 | $21.81 | 3,130,200 | — | — |
| 2019-01-02 | $10.65 | $21.73 | 5,005,200 | — | — |