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
- 1976-06-17 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 | $13.55 | $27.94 | 2,912,700 | — | — |
| 2019-12-30 | $13.67 | $28.18 | 4,015,500 | — | — |
| 2019-12-27 | $13.80 | $28.45 | 3,012,600 | — | — |
| 2019-12-26 | $13.61 | $28.06 | 1,822,700 | — | — |
| 2019-12-24 | $13.92 | $28.70 | 1,526,900 | — | — |
| 2019-12-23 | $13.75 | $28.35 | 4,420,700 | — | — |
| 2019-12-20 | $13.41 | $27.65 | 6,771,400 | — | — |
| 2019-12-19 | $13.04 | $26.88 | 3,902,400 | — | — |
| 2019-12-18 | $13.05 | $26.90 | 4,961,600 | — | — |
| 2019-12-17 | $12.97 | $26.74 | 5,350,200 | — | — |
| 2019-12-16 | $12.96 | $26.72 | 7,942,500 | — | — |
| 2019-12-13 | $13.34 | $27.50 | 5,807,000 | — | — |
| 2019-12-12 | $12.78 | $26.35 | 3,847,800 | — | — |
| 2019-12-11 | $12.24 | $25.23 | 4,065,800 | — | — |
| 2019-12-10 | $11.92 | $24.57 | 2,577,200 | — | — |
| 2019-12-09 | $12.07 | $24.88 | 2,638,800 | — | — |
| 2019-12-06 | $12.07 | $24.88 | 4,089,400 | — | — |
| 2019-12-05 | $11.74 | $24.20 | 3,591,100 | — | — |
| 2019-12-04 | $11.62 | $23.96 | 5,213,500 | — | — |
| 2019-12-03 | $11.16 | $23.01 | 4,042,700 | — | — |
| 2019-12-02 | $11.46 | $23.63 | 2,409,200 | — | — |
| 2019-11-29 | $11.70 | $24.12 | 1,247,900 | — | — |
| 2019-11-27 | $11.81 | $24.35 | 2,724,100 | — | — |
| 2019-11-26 | $11.62 | $23.96 | 2,761,100 | — | — |
| 2019-11-25 | $11.74 | $24.20 | 2,000,100 | — | — |
| 2019-11-22 | $11.67 | $24.06 | 1,687,300 | — | — |
| 2019-11-21 | $11.43 | $23.56 | 1,593,500 | — | — |
| 2019-11-20 | $11.57 | $23.85 | 2,605,200 | — | — |
| 2019-11-19 | $11.69 | $24.10 | 1,779,700 | — | — |
| 2019-11-18 | $11.73 | $24.18 | 2,395,400 | — | — |
| 2019-11-15 | $11.76 | $24.24 | 2,692,900 | — | — |
| 2019-11-14 | $12.32 | $25.40 | 4,195,300 | — | — |
| 2019-11-13 | $11.97 | $24.68 | 2,771,200 | — | — |
| 2019-11-12 | $12.01 | $24.76 | 2,878,500 | — | — |
| 2019-11-11 | $12.11 | $24.97 | 1,844,600 | — | — |
| 2019-11-08 | $12.16 | $25.07 | 2,902,600 | — | — |
| 2019-11-07 | $12.14 | $25.03 | 3,126,400 | — | — |
| 2019-11-06 | $12.00 | $24.74 | 3,785,400 | — | — |
| 2019-11-05 | $12.33 | $25.42 | 2,971,700 | — | — |
| 2019-11-04 | $12.15 | $25.05 | 3,870,700 | — | — |
| 2019-11-01 | $11.89 | $24.51 | 6,963,300 | — | — |
| 2019-10-31 | $11.94 | $24.62 | 5,413,800 | — | — |
| 2019-10-30 | $12.02 | $24.78 | 25,056,100 | — | — |
| 2019-10-29 | $10.56 | $21.77 | 6,616,800 | — | — |
| 2019-10-28 | $10.30 | $21.23 | 3,424,500 | — | — |
| 2019-10-25 | $10.17 | $20.97 | 2,212,800 | — | — |
| 2019-10-24 | $10.07 | $20.76 | 3,089,100 | — | — |
| 2019-10-23 | $10.19 | $21.01 | 4,702,500 | — | — |
| 2019-10-22 | $10.56 | $21.77 | 8,180,300 | — | — |
| 2019-10-21 | $11.30 | $23.30 | 2,179,600 | — | — |
| 2019-10-18 | $11.23 | $23.15 | 2,708,800 | — | — |
| 2019-10-17 | $11.12 | $22.93 | 4,650,400 | — | — |
| 2019-10-16 | $11.50 | $23.71 | 4,207,700 | — | — |
| 2019-10-15 | $11.40 | $23.50 | 1,974,700 | — | — |
| 2019-10-14 | $11.53 | $23.77 | 2,000,600 | — | — |
| 2019-10-11 | $11.67 | $24.06 | 3,542,100 | — | — |
| 2019-10-10 | $11.10 | $22.88 | 2,636,300 | — | — |
| 2019-10-09 | $10.65 | $21.96 | 2,468,900 | — | — |
| 2019-10-08 | $10.96 | $22.60 | 2,074,500 | — | — |
| 2019-10-07 | $11.20 | $23.09 | 1,945,300 | — | — |
| 2019-10-04 | $11.03 | $22.74 | 1,560,100 | — | — |
| 2019-10-03 | $10.85 | $22.37 | 2,255,600 | — | — |
| 2019-10-02 | $10.65 | $21.96 | 4,318,900 | — | — |
| 2019-10-01 | $11.33 | $23.36 | 2,297,900 | — | — |
| 2019-09-30 | $11.39 | $23.48 | 2,239,900 | — | — |
| 2019-09-27 | $11.26 | $23.21 | 3,775,700 | — | — |
| 2019-09-26 | $10.92 | $22.51 | 2,436,400 | — | — |
| 2019-09-25 | $10.99 | $22.66 | 3,108,600 | — | — |
| 2019-09-24 | $10.99 | $22.66 | 2,340,700 | — | — |
| 2019-09-23 | $11.20 | $23.09 | 2,846,600 | — | — |
| 2019-09-20 | $11.35 | $23.40 | 4,047,400 | — | — |
| 2019-09-19 | $11.51 | $23.73 | 3,032,600 | — | — |
| 2019-09-18 | $11.42 | $23.54 | 5,990,800 | — | — |
| 2019-09-17 | $11.57 | $23.85 | 2,546,500 | — | — |
| 2019-09-16 | $11.39 | $23.48 | 2,537,900 | — | — |
| 2019-09-13 | $11.32 | $23.34 | 3,741,500 | — | — |
| 2019-09-12 | $11.58 | $23.87 | 6,672,400 | — | — |
| 2019-09-11 | $10.92 | $22.51 | 5,738,600 | — | — |
| 2019-09-10 | $10.68 | $22.02 | 5,435,000 | — | — |
| 2019-09-09 | $10.09 | $20.80 | 6,017,100 | — | — |
| 2019-09-06 | $9.93 | $20.47 | 3,997,600 | — | — |
| 2019-09-05 | $9.81 | $20.22 | 5,153,000 | — | — |
| 2019-09-04 | $9.74 | $20.08 | 4,926,500 | — | — |
| 2019-09-03 | $9.35 | $19.28 | 7,685,200 | — | — |
| 2019-08-30 | $9.80 | $20.20 | 4,075,800 | — | — |
| 2019-08-29 | $9.51 | $19.61 | 5,929,100 | — | — |
| 2019-08-28 | $9.20 | $18.97 | 3,515,000 | — | — |
| 2019-08-27 | $9.20 | $18.97 | 5,964,200 | — | — |
| 2019-08-26 | $9.28 | $19.13 | 5,051,100 | — | — |
| 2019-08-23 | $9.44 | $19.46 | 8,863,100 | — | — |
| 2019-08-22 | $10.14 | $20.90 | 4,380,300 | — | — |
| 2019-08-21 | $10.62 | $21.89 | 2,949,800 | — | — |
| 2019-08-20 | $10.49 | $21.63 | 3,263,400 | — | — |
| 2019-08-19 | $10.61 | $21.87 | 2,775,000 | — | — |
| 2019-08-16 | $10.73 | $22.12 | 3,330,500 | — | — |
| 2019-08-15 | $10.74 | $22.14 | 4,124,200 | — | — |
| 2019-08-14 | $11.07 | $22.82 | 4,345,400 | — | — |
| 2019-08-13 | $11.51 | $23.73 | 13,536,400 | — | — |
| 2019-08-12 | $11.00 | $22.68 | 6,237,300 | — | — |
| 2019-08-09 | $11.31 | $23.32 | 15,251,000 | — | — |
| 2019-08-08 | $13.43 | $27.69 | 2,813,300 | — | — |
| 2019-08-07 | $13.12 | $27.05 | 3,863,800 | — | — |
| 2019-08-06 | $12.89 | $26.57 | 2,809,800 | — | — |
| 2019-08-05 | $12.63 | $26.04 | 6,447,800 | — | — |
| 2019-08-02 | $13.14 | $27.09 | 7,654,300 | — | — |
| 2019-08-01 | $13.59 | $28.02 | 7,201,100 | — | — |
| 2019-07-31 | $14.60 | $30.10 | 4,729,300 | — | — |
| 2019-07-30 | $14.47 | $29.83 | 5,301,700 | — | — |
| 2019-07-29 | $14.51 | $29.91 | 5,653,400 | — | — |
| 2019-07-26 | $14.17 | $29.21 | 14,362,500 | — | — |
| 2019-07-25 | $12.51 | $25.79 | 5,746,500 | — | — |
| 2019-07-24 | $12.49 | $25.75 | 4,895,600 | — | — |
| 2019-07-23 | $12.26 | $25.28 | 4,400,200 | — | — |
| 2019-07-22 | $11.72 | $24.16 | 4,184,700 | — | — |
| 2019-07-19 | $11.99 | $24.72 | 3,619,300 | — | — |
| 2019-07-18 | $11.93 | $24.60 | 2,553,700 | — | — |
| 2019-07-17 | $11.79 | $24.31 | 2,358,800 | — | — |
| 2019-07-16 | $12.07 | $24.88 | 2,673,900 | — | — |
| 2019-07-15 | $12.00 | $24.74 | 2,732,200 | — | — |
| 2019-07-12 | $11.96 | $24.66 | 7,175,000 | — | — |
| 2019-07-11 | $11.55 | $23.81 | 3,164,600 | — | — |
| 2019-07-10 | $11.60 | $23.91 | 3,323,100 | — | — |
| 2019-07-09 | $11.88 | $24.49 | 2,521,900 | — | — |
| 2019-07-08 | $11.80 | $24.33 | 3,383,400 | — | — |
| 2019-07-05 | $11.63 | $23.98 | 2,557,500 | — | — |
| 2019-07-03 | $11.52 | $23.75 | 1,558,300 | — | — |
| 2019-07-02 | $11.30 | $23.30 | 3,627,800 | — | — |
| 2019-07-01 | $11.41 | $23.52 | 6,563,500 | — | — |
| 2019-06-28 | $11.21 | $23.11 | 8,404,900 | — | — |
| 2019-06-27 | $10.89 | $22.45 | 2,875,900 | — | — |
| 2019-06-26 | $10.61 | $21.87 | 6,069,100 | — | — |
| 2019-06-25 | $10.43 | $21.50 | 6,389,500 | — | — |
| 2019-06-24 | $10.73 | $22.12 | 5,538,900 | — | — |
| 2019-06-21 | $11.00 | $22.68 | 5,870,600 | — | — |
| 2019-06-20 | $11.32 | $23.34 | 3,662,600 | — | — |
| 2019-06-19 | $11.41 | $23.52 | 6,892,900 | — | — |
| 2019-06-18 | $12.06 | $24.86 | 4,909,100 | — | — |
| 2019-06-17 | $11.75 | $24.22 | 2,790,900 | — | — |
| 2019-06-14 | $11.85 | $24.43 | 8,307,400 | — | — |
| 2019-06-13 | $11.73 | $24.18 | 15,189,000 | — | — |
| 2019-06-12 | $11.38 | $23.46 | 12,000,900 | — | — |
| 2019-06-11 | $10.81 | $22.29 | 5,278,600 | — | — |
| 2019-06-10 | $11.06 | $22.80 | 7,106,600 | — | — |
| 2019-06-07 | $10.87 | $22.41 | 7,734,500 | — | — |
| 2019-06-06 | $10.79 | $22.25 | 89,227,400 | — | — |
| 2019-06-05 | $10.99 | $22.66 | 8,284,700 | — | — |
| 2019-06-04 | $10.78 | $22.22 | 17,060,400 | — | — |
| 2019-06-03 | $9.65 | $19.89 | 7,790,200 | — | — |
| 2019-05-31 | $9.85 | $20.31 | 16,703,800 | — | — |
| 2019-05-30 | $10.61 | $21.87 | 5,678,000 | — | — |
| 2019-05-29 | $10.66 | $21.98 | 9,238,100 | — | — |
| 2019-05-28 | $10.84 | $22.35 | 22,266,000 | — | — |
| 2019-05-24 | $10.94 | $22.55 | 3,923,000 | — | — |
| 2019-05-23 | $10.97 | $22.62 | 8,317,800 | — | — |
| 2019-05-22 | $10.93 | $22.53 | 5,612,000 | — | — |
| 2019-05-21 | $11.01 | $22.70 | 5,084,400 | — | — |
| 2019-05-20 | $10.96 | $22.60 | 5,204,200 | — | — |
| 2019-05-17 | $10.83 | $22.33 | 5,550,500 | — | — |
| 2019-05-16 | $11.14 | $22.97 | 4,971,900 | — | — |
| 2019-05-15 | $11.35 | $23.40 | 4,337,200 | — | — |
| 2019-05-14 | $11.32 | $23.34 | 9,046,900 | — | — |
| 2019-05-13 | $11.10 | $22.88 | 7,901,900 | — | — |
| 2019-05-10 | $11.38 | $23.46 | 4,203,100 | — | — |
| 2019-05-09 | $11.55 | $23.81 | 4,731,600 | — | — |
| 2019-05-08 | $11.62 | $23.96 | 4,853,200 | — | — |
| 2019-05-07 | $11.47 | $23.65 | 5,464,600 | — | — |
| 2019-05-06 | $11.81 | $24.35 | 4,023,500 | — | — |
| 2019-05-03 | $11.99 | $24.72 | 5,479,700 | — | — |
| 2019-05-02 | $12.13 | $25.01 | 8,079,600 | — | — |
| 2019-05-01 | $12.04 | $24.82 | 13,787,800 | — | — |
| 2019-04-30 | $12.19 | $25.13 | 5,765,500 | — | — |
| 2019-04-29 | $12.51 | $25.79 | 10,127,000 | — | — |
| 2019-04-26 | $12.14 | $25.03 | 15,827,900 | — | — |
| 2019-04-25 | $12.28 | $25.32 | 6,818,900 | — | — |
| 2019-04-24 | $12.54 | $25.85 | 4,960,600 | — | — |
| 2019-04-23 | $12.21 | $25.17 | 10,596,600 | — | — |
| 2019-04-22 | $11.77 | $24.27 | 10,634,600 | — | — |
| 2019-04-18 | $12.49 | $25.75 | 4,366,500 | — | — |
| 2019-04-17 | $13.06 | $26.92 | 3,016,900 | — | — |
| 2019-04-16 | $13.36 | $27.54 | 4,765,100 | — | — |
| 2019-04-15 | $13.19 | $27.19 | 4,879,500 | — | — |
| 2019-04-12 | $13.60 | $28.04 | 1,990,600 | — | — |
| 2019-04-11 | $13.50 | $27.83 | 2,062,200 | — | — |
| 2019-04-10 | $13.50 | $27.83 | 2,095,800 | — | — |
| 2019-04-09 | $13.43 | $27.69 | 3,152,800 | — | — |
| 2019-04-08 | $13.53 | $27.89 | 3,492,500 | — | — |
| 2019-04-05 | $13.55 | $27.94 | 2,896,300 | — | — |
| 2019-04-04 | $13.52 | $27.87 | 3,680,000 | — | — |
| 2019-04-03 | $13.19 | $27.19 | 4,178,500 | — | — |
| 2019-04-02 | $13.49 | $27.81 | 4,472,000 | — | — |
| 2019-04-01 | $13.10 | $27.01 | 3,869,600 | — | — |
| 2019-03-29 | $13.00 | $26.80 | 3,086,600 | — | — |
| 2019-03-28 | $13.03 | $26.86 | 3,708,100 | — | — |
| 2019-03-27 | $13.16 | $27.13 | 3,674,200 | — | — |
| 2019-03-26 | $13.41 | $27.65 | 3,030,300 | — | — |
| 2019-03-25 | $13.28 | $27.38 | 5,443,100 | — | — |
| 2019-03-22 | $13.21 | $27.23 | 5,195,700 | — | — |
| 2019-03-21 | $13.50 | $27.83 | 6,411,300 | — | — |
| 2019-03-20 | $13.95 | $28.76 | 4,439,600 | — | — |
| 2019-03-19 | $14.35 | $29.58 | 2,982,100 | — | — |
| 2019-03-18 | $14.68 | $30.26 | 2,412,800 | — | — |
| 2019-03-15 | $14.47 | $29.83 | 8,204,000 | — | — |
| 2019-03-14 | $14.46 | $29.81 | 2,287,000 | — | — |
| 2019-03-13 | $14.64 | $30.18 | 2,562,300 | — | — |
| 2019-03-12 | $14.71 | $30.33 | 3,307,600 | — | — |
| 2019-03-11 | $14.59 | $30.08 | 3,010,900 | — | — |
| 2019-03-08 | $14.49 | $29.87 | 3,584,800 | — | — |
| 2019-03-07 | $14.55 | $30.00 | 3,079,400 | — | — |
| 2019-03-06 | $14.56 | $30.02 | 2,664,600 | — | — |
| 2019-03-05 | $14.81 | $30.53 | 3,256,100 | — | — |
| 2019-03-04 | $14.88 | $30.68 | 3,886,800 | — | — |
| 2019-03-01 | $14.89 | $30.70 | 4,186,400 | — | — |
| 2019-02-28 | $14.42 | $29.73 | 3,842,800 | — | — |
| 2019-02-27 | $14.49 | $29.87 | 2,908,500 | — | — |
| 2019-02-26 | $14.38 | $29.65 | 4,996,900 | — | — |
| 2019-02-25 | $13.99 | $28.84 | 5,037,900 | — | — |
| 2019-02-22 | $14.07 | $29.01 | 4,891,500 | — | — |
| 2019-02-21 | $14.05 | $28.97 | 8,136,700 | — | — |
| 2019-02-20 | $13.63 | $28.10 | 9,773,800 | — | — |
| 2019-02-19 | $14.01 | $28.88 | 30,552,300 | — | — |
| 2019-02-15 | $13.82 | $28.49 | 33,526,900 | — | — |
| 2019-02-14 | $16.91 | $34.86 | 6,968,400 | — | — |
| 2019-02-13 | $17.07 | $35.19 | 10,584,100 | — | — |
| 2019-02-12 | $16.47 | $33.96 | 15,181,600 | — | — |
| 2019-02-11 | $15.74 | $32.45 | 16,303,600 | — | — |
| 2019-02-08 | $15.23 | $31.40 | 38,364,000 | — | — |
| 2019-02-07 | $12.36 | $25.48 | 8,628,700 | — | — |
| 2019-02-06 | $12.49 | $25.75 | 4,297,600 | — | — |
| 2019-02-05 | $12.42 | $25.61 | 3,776,200 | — | — |
| 2019-02-04 | $12.30 | $25.36 | 5,171,900 | — | — |
| 2019-02-01 | $12.22 | $25.19 | 4,698,600 | — | — |
| 2019-01-31 | $11.84 | $24.41 | 4,786,800 | — | — |
| 2019-01-30 | $12.29 | $25.34 | 3,021,600 | — | — |
| 2019-01-29 | $12.26 | $25.28 | 2,173,400 | — | — |
| 2019-01-28 | $12.44 | $25.65 | 2,352,900 | — | — |
| 2019-01-25 | $12.43 | $25.63 | 5,622,800 | — | — |
| 2019-01-24 | $12.27 | $25.30 | 2,949,000 | — | — |
| 2019-01-23 | $11.82 | $24.37 | 2,900,400 | — | — |
| 2019-01-22 | $12.18 | $25.11 | 4,069,900 | — | — |
| 2019-01-18 | $12.44 | $25.65 | 5,411,000 | — | — |
| 2019-01-17 | $12.67 | $26.12 | 2,759,700 | — | — |
| 2019-01-16 | $12.50 | $25.77 | 2,948,200 | — | — |
| 2019-01-15 | $12.58 | $25.94 | 2,549,800 | — | — |
| 2019-01-14 | $12.35 | $25.46 | 2,727,900 | — | — |
| 2019-01-11 | $12.25 | $25.26 | 4,238,500 | — | — |
| 2019-01-10 | $11.90 | $24.53 | 3,874,200 | — | — |
| 2019-01-09 | $11.63 | $23.98 | 6,040,400 | — | — |
| 2019-01-08 | $11.74 | $24.20 | 9,914,400 | — | — |
| 2019-01-07 | $11.21 | $23.11 | 9,576,500 | — | — |
| 2019-01-04 | $10.41 | $21.46 | 11,074,800 | — | — |
| 2019-01-03 | $9.27 | $19.11 | 5,861,900 | — | — |
| 2019-01-02 | $9.76 | $20.12 | 4,954,300 | — | — |