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
- 2004-06-03 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 | $11.72 | $23.98 | 1,818,911 | — | — |
| 2019-12-30 | $11.65 | $23.85 | 2,144,611 | — | — |
| 2019-12-27 | $11.74 | $24.03 | 1,765,534 | — | — |
| 2019-12-26 | $11.55 | $23.64 | 1,518,250 | — | — |
| 2019-12-24 | $11.74 | $24.03 | 650,041 | — | — |
| 2019-12-23 | $11.75 | $24.04 | 1,759,322 | — | — |
| 2019-12-20 | $11.66 | $23.86 | 3,305,523 | — | — |
| 2019-12-19 | $11.73 | $24.01 | 2,965,072 | — | — |
| 2019-12-18 | $11.47 | $23.48 | 3,748,071 | — | — |
| 2019-12-17 | $11.19 | $22.90 | 3,768,452 | — | — |
| 2019-12-16 | $11.34 | $23.21 | 2,400,435 | — | — |
| 2019-12-13 | $11.35 | $23.23 | 6,612,987 | — | — |
| 2019-12-12 | $11.14 | $22.81 | 5,260,304 | — | — |
| 2019-12-11 | $11.10 | $22.72 | 5,311,158 | — | — |
| 2019-12-10 | $11.43 | $23.39 | 6,361,628 | — | — |
| 2019-12-09 | $11.12 | $22.76 | 3,367,635 | — | — |
| 2019-12-06 | $11.40 | $23.32 | 2,276,211 | — | — |
| 2019-12-05 | $11.44 | $23.42 | 5,426,066 | — | — |
| 2019-12-04 | $11.38 | $23.29 | 3,016,702 | — | — |
| 2019-12-03 | $11.31 | $23.16 | 3,597,838 | — | — |
| 2019-12-02 | $11.47 | $23.48 | 4,128,507 | — | — |
| 2019-11-29 | $11.62 | $23.78 | 1,674,889 | — | — |
| 2019-11-27 | $11.67 | $23.89 | 3,438,676 | — | — |
| 2019-11-26 | $11.37 | $23.27 | 5,515,934 | — | — |
| 2019-11-25 | $11.27 | $23.06 | 4,446,249 | — | — |
| 2019-11-22 | $11.52 | $23.59 | 3,707,504 | — | — |
| 2019-11-21 | $11.71 | $23.96 | 3,596,091 | — | — |
| 2019-11-20 | $11.66 | $23.87 | 3,540,772 | — | — |
| 2019-11-19 | $11.76 | $24.06 | 3,119,575 | — | — |
| 2019-11-18 | $11.64 | $23.82 | 4,540,775 | — | — |
| 2019-11-15 | $11.66 | $23.87 | 3,344,537 | — | — |
| 2019-11-14 | $11.73 | $24.01 | 3,811,154 | — | — |
| 2019-11-13 | $11.86 | $24.27 | 4,347,840 | — | — |
| 2019-11-12 | $12.25 | $25.06 | 6,157,628 | — | — |
| 2019-11-11 | $12.76 | $26.12 | 2,324,736 | — | — |
| 2019-11-08 | $12.79 | $26.17 | 2,721,282 | — | — |
| 2019-11-07 | $12.80 | $26.20 | 4,511,855 | — | — |
| 2019-11-06 | $12.90 | $26.39 | 2,884,908 | — | — |
| 2019-11-05 | $13.09 | $26.78 | 2,270,776 | — | — |
| 2019-11-04 | $13.01 | $26.64 | 2,359,674 | — | — |
| 2019-11-01 | $13.10 | $26.82 | 1,897,522 | — | — |
| 2019-10-31 | $12.96 | $26.52 | 1,946,823 | — | — |
| 2019-10-30 | $12.83 | $26.27 | 2,636,654 | — | — |
| 2019-10-29 | $12.84 | $26.28 | 2,820,079 | — | — |
| 2019-10-28 | $12.74 | $26.07 | 3,255,251 | — | — |
| 2019-10-25 | $12.56 | $25.70 | 1,553,771 | — | — |
| 2019-10-24 | $12.55 | $25.68 | 2,985,646 | — | — |
| 2019-10-23 | $12.50 | $25.59 | 2,414,410 | — | — |
| 2019-10-22 | $12.33 | $25.23 | 8,596,495 | — | — |
| 2019-10-21 | $13.19 | $27.01 | 3,115,111 | — | — |
| 2019-10-18 | $13.29 | $27.21 | 5,838,722 | — | — |
| 2019-10-17 | $13.13 | $26.87 | 6,094,158 | — | — |
| 2019-10-16 | $13.49 | $27.62 | 7,669,473 | — | — |
| 2019-10-15 | $13.25 | $27.12 | 3,588,133 | — | — |
| 2019-10-14 | $12.75 | $26.09 | 3,116,470 | — | — |
| 2019-10-11 | $12.62 | $25.82 | 5,283,014 | — | — |
| 2019-10-10 | $12.26 | $25.10 | 9,832,136 | — | — |
| 2019-10-09 | $12.82 | $26.24 | 1,716,038 | — | — |
| 2019-10-08 | $12.75 | $26.09 | 3,479,243 | — | — |
| 2019-10-07 | $12.87 | $26.35 | 2,453,424 | — | — |
| 2019-10-04 | $12.87 | $26.35 | 2,251,366 | — | — |
| 2019-10-03 | $12.73 | $26.06 | 4,280,681 | — | — |
| 2019-10-02 | $12.54 | $25.67 | 3,303,582 | — | — |
| 2019-10-01 | $12.49 | $25.56 | 3,442,558 | — | — |
| 2019-09-30 | $12.75 | $26.10 | 4,508,361 | — | — |
| 2019-09-27 | $12.73 | $26.06 | 3,775,633 | — | — |
| 2019-09-26 | $12.71 | $26.01 | 4,794,270 | — | — |
| 2019-09-25 | $13.09 | $26.78 | 5,454,598 | — | — |
| 2019-09-24 | $12.75 | $26.09 | 7,530,692 | — | — |
| 2019-09-23 | $13.09 | $26.78 | 4,815,621 | — | — |
| 2019-09-20 | $13.43 | $27.49 | 17,649,513 | — | — |
| 2019-09-19 | $13.96 | $28.58 | 3,022,137 | — | — |
| 2019-09-18 | $14.09 | $28.84 | 3,883,553 | — | — |
| 2019-09-17 | $14.13 | $28.92 | 5,898,699 | — | — |
| 2019-09-16 | $14.45 | $29.57 | 4,499,238 | — | — |
| 2019-09-13 | $14.63 | $29.94 | 5,628,900 | — | — |
| 2019-09-12 | $14.56 | $29.81 | 8,902,008 | — | — |
| 2019-09-11 | $14.27 | $29.20 | 6,845,713 | — | — |
| 2019-09-10 | $14.28 | $29.23 | 12,426,670 | — | — |
| 2019-09-09 | $14.14 | $28.93 | 11,012,846 | — | — |
| 2019-09-06 | $14.04 | $28.74 | 16,960,070 | — | — |
| 2019-09-05 | $13.90 | $28.45 | 9,666,180 | — | — |
| 2019-09-04 | $14.05 | $28.77 | 8,367,651 | — | — |
| 2019-09-03 | $13.77 | $28.18 | 5,495,553 | — | — |
| 2019-08-30 | $13.77 | $28.18 | 4,924,123 | — | — |
| 2019-08-29 | $13.60 | $27.84 | 5,303,588 | — | — |
| 2019-08-28 | $13.38 | $27.38 | 4,824,744 | — | — |
| 2019-08-27 | $13.30 | $27.22 | 3,447,992 | — | — |
| 2019-08-26 | $13.33 | $27.28 | 3,975,556 | — | — |
| 2019-08-23 | $13.18 | $26.97 | 4,572,608 | — | — |
| 2019-08-22 | $13.47 | $27.56 | 3,568,334 | — | — |
| 2019-08-21 | $13.53 | $27.69 | 4,449,743 | — | — |
| 2019-08-20 | $13.50 | $27.64 | 2,300,279 | — | — |
| 2019-08-19 | $13.57 | $27.77 | 2,792,905 | — | — |
| 2019-08-16 | $13.42 | $27.46 | 4,488,563 | — | — |
| 2019-08-15 | $13.41 | $27.45 | 4,310,573 | — | — |
| 2019-08-14 | $13.44 | $27.50 | 4,320,472 | — | — |
| 2019-08-13 | $13.80 | $28.24 | 3,737,784 | — | — |
| 2019-08-12 | $13.66 | $27.95 | 4,629,285 | — | — |
| 2019-08-09 | $13.38 | $27.40 | 6,373,274 | — | — |
| 2019-08-08 | $13.30 | $27.22 | 15,236,268 | — | — |
| 2019-08-07 | $13.25 | $27.12 | 2,949,544 | — | — |
| 2019-08-06 | $13.17 | $26.95 | 2,621,321 | — | — |
| 2019-08-05 | $13.15 | $26.91 | 3,846,092 | — | — |
| 2019-08-02 | $13.65 | $27.93 | 2,440,031 | — | — |
| 2019-08-01 | $13.60 | $27.84 | 2,722,253 | — | — |
| 2019-07-31 | $13.74 | $28.12 | 4,043,297 | — | — |
| 2019-07-30 | $13.99 | $28.64 | 2,337,740 | — | — |
| 2019-07-29 | $13.98 | $28.62 | 1,958,081 | — | — |
| 2019-07-26 | $14.32 | $29.30 | 1,977,103 | — | — |
| 2019-07-25 | $14.35 | $29.37 | 1,964,486 | — | — |
| 2019-07-24 | $14.35 | $29.37 | 2,903,348 | — | — |
| 2019-07-23 | $14.31 | $29.28 | 2,135,876 | — | — |
| 2019-07-22 | $14.16 | $28.98 | 2,458,665 | — | — |
| 2019-07-19 | $14.25 | $29.16 | 6,668,306 | — | — |
| 2019-07-18 | $14.48 | $29.63 | 10,891,339 | — | — |
| 2019-07-17 | $13.40 | $27.43 | 2,162,662 | — | — |
| 2019-07-16 | $13.45 | $27.53 | 1,951,870 | — | — |
| 2019-07-15 | $13.65 | $27.93 | 2,655,482 | — | — |
| 2019-07-12 | $14.00 | $28.65 | 2,092,980 | — | — |
| 2019-07-11 | $14.00 | $28.66 | 2,422,756 | — | — |
| 2019-07-10 | $13.81 | $28.27 | 2,573,572 | — | — |
| 2019-07-09 | $13.78 | $28.20 | 3,092,984 | — | — |
| 2019-07-08 | $13.91 | $28.46 | 2,264,177 | — | — |
| 2019-07-05 | $14.25 | $29.16 | 1,924,502 | — | — |
| 2019-07-03 | $14.22 | $29.10 | 879,467 | — | — |
| 2019-07-02 | $14.26 | $29.19 | 1,944,882 | — | — |
| 2019-07-01 | $14.13 | $28.92 | 2,656,064 | — | — |
| 2019-06-28 | $13.91 | $28.46 | 3,235,453 | — | — |
| 2019-06-27 | $13.78 | $28.21 | 2,516,312 | — | — |
| 2019-06-26 | $13.61 | $27.85 | 5,944,895 | — | — |
| 2019-06-25 | $13.52 | $27.68 | 3,379,281 | — | — |
| 2019-06-24 | $13.86 | $28.37 | 2,637,819 | — | — |
| 2019-06-21 | $14.17 | $29.00 | 3,538,055 | — | — |
| 2019-06-20 | $14.22 | $29.11 | 2,396,165 | — | — |
| 2019-06-19 | $14.24 | $29.15 | 2,325,318 | — | — |
| 2019-06-18 | $14.04 | $28.74 | 4,318,143 | — | — |
| 2019-06-17 | $13.74 | $28.11 | 3,620,159 | — | — |
| 2019-06-14 | $13.76 | $28.16 | 2,639,566 | — | — |
| 2019-06-13 | $13.59 | $27.82 | 2,671,592 | — | — |
| 2019-06-12 | $13.53 | $27.70 | 1,324,150 | — | — |
| 2019-06-11 | $13.63 | $27.90 | 2,943,332 | — | — |
| 2019-06-10 | $13.79 | $28.22 | 4,411,117 | — | — |
| 2019-06-07 | $13.52 | $27.67 | 3,090,848 | — | — |
| 2019-06-06 | $13.27 | $27.16 | 1,873,259 | — | — |
| 2019-06-05 | $13.06 | $26.72 | 2,325,512 | — | — |
| 2019-06-04 | $13.16 | $26.94 | 4,241,667 | — | — |
| 2019-06-03 | $12.58 | $25.75 | 4,104,245 | — | — |
| 2019-05-31 | $12.67 | $25.94 | 3,831,728 | — | — |
| 2019-05-30 | $12.56 | $25.70 | 4,666,164 | — | — |
| 2019-05-29 | $12.83 | $26.27 | 6,295,245 | — | — |
| 2019-05-28 | $12.89 | $26.38 | 4,657,818 | — | — |
| 2019-05-24 | $12.83 | $26.27 | 3,097,060 | — | — |
| 2019-05-23 | $12.96 | $26.52 | 2,103,462 | — | — |
| 2019-05-22 | $13.09 | $26.79 | 2,046,396 | — | — |
| 2019-05-21 | $13.33 | $27.28 | 2,351,327 | — | — |
| 2019-05-20 | $12.93 | $26.47 | 1,923,531 | — | — |
| 2019-05-17 | $13.00 | $26.60 | 3,090,072 | — | — |
| 2019-05-16 | $13.20 | $27.02 | 2,214,681 | — | — |
| 2019-05-15 | $13.03 | $26.67 | 3,405,679 | — | — |
| 2019-05-14 | $12.83 | $26.27 | 2,243,020 | — | — |
| 2019-05-13 | $12.78 | $26.16 | 4,496,327 | — | — |
| 2019-05-10 | $13.55 | $27.74 | 2,923,922 | — | — |
| 2019-05-09 | $13.54 | $27.72 | 3,712,163 | — | — |
| 2019-05-08 | $13.34 | $27.31 | 4,104,439 | — | — |
| 2019-05-07 | $13.37 | $27.37 | 2,967,207 | — | — |
| 2019-05-06 | $13.79 | $28.22 | 3,240,305 | — | — |
| 2019-05-03 | $13.74 | $28.11 | 2,489,138 | — | — |
| 2019-05-02 | $13.50 | $27.64 | 3,485,454 | — | — |
| 2019-05-01 | $13.68 | $28.00 | 2,248,454 | — | — |
| 2019-04-30 | $13.92 | $28.48 | 1,971,474 | — | — |
| 2019-04-29 | $13.93 | $28.50 | 1,290,183 | — | — |
| 2019-04-26 | $13.86 | $28.37 | 1,391,309 | — | — |
| 2019-04-25 | $13.73 | $28.10 | 2,149,269 | — | — |
| 2019-04-24 | $14.04 | $28.73 | 1,598,025 | — | — |
| 2019-04-23 | $14.05 | $28.76 | 1,858,896 | — | — |
| 2019-04-22 | $14.06 | $28.78 | 1,343,172 | — | — |
| 2019-04-18 | $14.21 | $29.08 | 2,747,291 | — | — |
| 2019-04-17 | $14.20 | $29.06 | 2,009,517 | — | — |
| 2019-04-16 | $14.28 | $29.23 | 2,885,297 | — | — |
| 2019-04-15 | $14.57 | $29.83 | 2,173,920 | — | — |
| 2019-04-12 | $14.38 | $29.44 | 2,742,633 | — | — |
| 2019-04-11 | $14.03 | $28.72 | 1,710,215 | — | — |
| 2019-04-10 | $14.11 | $28.87 | 4,224,198 | — | — |
| 2019-04-09 | $14.32 | $29.31 | 3,527,768 | — | — |
| 2019-04-08 | $14.29 | $29.25 | 5,901,416 | — | — |
| 2019-04-05 | $14.33 | $29.34 | 6,902,002 | — | — |
| 2019-04-04 | $13.74 | $28.11 | 2,897,913 | — | — |
| 2019-04-03 | $13.57 | $27.76 | 4,335,612 | — | — |
| 2019-04-02 | $13.04 | $26.69 | 3,434,600 | — | — |
| 2019-04-01 | $12.83 | $26.26 | 2,634,325 | — | — |
| 2019-03-29 | $12.84 | $26.28 | 2,779,124 | — | — |
| 2019-03-28 | $13.00 | $26.60 | 2,561,732 | — | — |
| 2019-03-27 | $13.19 | $27.01 | 2,700,902 | — | — |
| 2019-03-26 | $13.13 | $26.87 | 2,316,389 | — | — |
| 2019-03-25 | $13.28 | $27.17 | 2,258,936 | — | — |
| 2019-03-22 | $13.41 | $27.45 | 2,212,740 | — | — |
| 2019-03-21 | $13.63 | $27.90 | 2,348,804 | — | — |
| 2019-03-20 | $13.48 | $27.59 | 2,621,321 | — | — |
| 2019-03-19 | $13.48 | $27.60 | 2,649,465 | — | — |
| 2019-03-18 | $13.45 | $27.53 | 1,760,681 | — | — |
| 2019-03-15 | $13.41 | $27.45 | 4,195,277 | — | — |
| 2019-03-14 | $13.20 | $27.02 | 2,788,635 | — | — |
| 2019-03-13 | $13.14 | $26.89 | 2,208,470 | — | — |
| 2019-03-12 | $12.96 | $26.53 | 5,539,420 | — | — |
| 2019-03-11 | $12.81 | $26.22 | 4,013,794 | — | — |
| 2019-03-08 | $13.01 | $26.64 | 3,131,221 | — | — |
| 2019-03-07 | $13.38 | $27.38 | 2,504,472 | — | — |
| 2019-03-06 | $13.45 | $27.53 | 1,719,920 | — | — |
| 2019-03-05 | $13.46 | $27.54 | 1,930,713 | — | — |
| 2019-03-04 | $13.61 | $27.86 | 2,184,984 | — | — |
| 2019-03-01 | $13.51 | $27.65 | 3,503,699 | — | — |
| 2019-02-28 | $13.58 | $27.79 | 4,468,376 | — | — |
| 2019-02-27 | $13.53 | $27.69 | 4,225,169 | — | — |
| 2019-02-26 | $13.55 | $27.73 | 6,376,379 | — | — |
| 2019-02-25 | $13.07 | $26.74 | 3,078,814 | — | — |
| 2019-02-22 | $13.43 | $27.49 | 2,361,032 | — | — |
| 2019-02-21 | $13.19 | $27.01 | 2,287,274 | — | — |
| 2019-02-20 | $13.21 | $27.04 | 2,737,586 | — | — |
| 2019-02-19 | $13.16 | $26.93 | 2,609,675 | — | — |
| 2019-02-15 | $13.22 | $27.06 | 3,167,518 | — | — |
| 2019-02-14 | $12.84 | $26.28 | 2,659,752 | — | — |
| 2019-02-13 | $12.74 | $26.07 | 2,890,149 | — | — |
| 2019-02-12 | $12.79 | $26.17 | 2,527,764 | — | — |
| 2019-02-11 | $12.51 | $25.60 | 2,362,585 | — | — |
| 2019-02-08 | $12.95 | $26.50 | 2,257,383 | — | — |
| 2019-02-07 | $13.12 | $26.85 | 2,713,712 | — | — |
| 2019-02-06 | $13.06 | $26.72 | 3,974,003 | — | — |
| 2019-02-05 | $13.39 | $27.41 | 4,416,746 | — | — |
| 2019-02-04 | $13.32 | $27.26 | 7,102,119 | — | — |
| 2019-02-01 | $12.75 | $26.09 | 3,562,317 | — | — |
| 2019-01-31 | $12.57 | $25.73 | 4,518,066 | — | — |
| 2019-01-30 | $12.25 | $25.06 | 2,801,251 | — | — |
| 2019-01-29 | $12.12 | $24.81 | 3,287,084 | — | — |
| 2019-01-28 | $12.07 | $24.71 | 2,950,514 | — | — |
| 2019-01-25 | $11.93 | $24.41 | 5,135,304 | — | — |
| 2019-01-24 | $11.71 | $23.96 | 4,192,172 | — | — |
| 2019-01-23 | $11.47 | $23.48 | 3,596,867 | — | — |
| 2019-01-22 | $11.54 | $23.61 | 4,108,515 | — | — |
| 2019-01-18 | $11.42 | $23.37 | 2,873,456 | — | — |
| 2019-01-17 | $11.31 | $23.16 | 3,277,767 | — | — |
| 2019-01-16 | $11.47 | $23.48 | 4,464,300 | — | — |
| 2019-01-15 | $11.29 | $23.11 | 5,265,739 | — | — |
| 2019-01-14 | $11.03 | $22.57 | 4,559,409 | — | — |
| 2019-01-11 | $10.77 | $22.05 | 8,777,396 | — | — |
| 2019-01-10 | $10.59 | $21.68 | 5,091,049 | — | — |
| 2019-01-09 | $10.77 | $22.05 | 4,342,793 | — | — |
| 2019-01-08 | $10.70 | $21.89 | 6,926,070 | — | — |
| 2019-01-07 | $11.17 | $22.86 | 12,127,756 | — | — |
| 2019-01-04 | $11.73 | $24.01 | 3,785,726 | — | — |
| 2019-01-03 | $11.02 | $22.56 | 3,281,066 | — | — |
| 2019-01-02 | $11.00 | $22.52 | 5,182,858 | — | — |