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
- 2013-06-19 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 | $14.14 | $15.15 | 1,456,700 | — | — |
| 2019-12-30 | $14.07 | $15.07 | 1,436,800 | — | — |
| 2019-12-27 | $14.15 | $15.16 | 1,020,700 | — | — |
| 2019-12-26 | $14.17 | $15.18 | 979,600 | — | — |
| 2019-12-24 | $13.98 | $14.97 | 769,000 | — | — |
| 2019-12-23 | $14.00 | $15.00 | 1,111,000 | — | — |
| 2019-12-20 | $13.95 | $14.94 | 5,927,800 | — | — |
| 2019-12-19 | $13.92 | $14.91 | 3,206,900 | — | — |
| 2019-12-18 | $14.06 | $15.06 | 2,697,800 | — | — |
| 2019-12-17 | $13.79 | $14.77 | 1,604,600 | — | — |
| 2019-12-16 | $13.73 | $14.71 | 2,146,000 | — | — |
| 2019-12-13 | $13.59 | $14.56 | 2,255,600 | — | — |
| 2019-12-12 | $13.79 | $14.77 | 2,787,900 | — | — |
| 2019-12-11 | $13.31 | $14.26 | 2,488,100 | — | — |
| 2019-12-10 | $13.21 | $14.15 | 2,155,000 | — | — |
| 2019-12-09 | $13.23 | $14.17 | 1,882,300 | — | — |
| 2019-12-06 | $13.21 | $14.15 | 2,171,400 | — | — |
| 2019-12-05 | $13.00 | $13.92 | 2,713,300 | — | — |
| 2019-12-04 | $12.84 | $13.75 | 3,196,900 | — | — |
| 2019-12-03 | $12.67 | $13.57 | 2,374,000 | — | — |
| 2019-12-02 | $12.88 | $13.80 | 2,473,400 | — | — |
| 2019-11-29 | $12.88 | $13.80 | 1,072,800 | — | — |
| 2019-11-27 | $13.07 | $14.00 | 1,997,000 | — | — |
| 2019-11-26 | $13.04 | $13.97 | 3,474,300 | — | — |
| 2019-11-25 | $12.86 | $13.77 | 3,179,800 | — | — |
| 2019-11-22 | $12.71 | $13.61 | 2,306,100 | — | — |
| 2019-11-21 | $12.57 | $13.46 | 3,250,500 | — | — |
| 2019-11-20 | $12.73 | $13.63 | 1,820,200 | — | — |
| 2019-11-19 | $12.88 | $13.80 | 1,539,700 | — | — |
| 2019-11-18 | $12.89 | $13.81 | 1,563,500 | — | — |
| 2019-11-15 | $12.99 | $13.91 | 1,987,800 | — | — |
| 2019-11-14 | $12.91 | $13.83 | 2,423,100 | — | — |
| 2019-11-13 | $13.11 | $14.04 | 5,528,100 | — | — |
| 2019-11-12 | $13.12 | $14.05 | 4,611,100 | — | — |
| 2019-11-11 | $13.15 | $14.08 | 4,014,700 | — | — |
| 2019-11-08 | $12.90 | $13.82 | 6,777,400 | — | — |
| 2019-11-07 | $13.32 | $14.27 | 4,306,400 | — | — |
| 2019-11-06 | $13.55 | $14.51 | 1,879,200 | — | — |
| 2019-11-05 | $13.75 | $14.73 | 1,453,200 | — | — |
| 2019-11-04 | $13.81 | $14.79 | 2,098,000 | — | — |
| 2019-11-01 | $13.76 | $14.74 | 1,569,700 | — | — |
| 2019-10-31 | $13.71 | $14.68 | 1,375,000 | — | — |
| 2019-10-30 | $13.64 | $14.61 | 1,913,800 | — | — |
| 2019-10-29 | $13.96 | $14.95 | 1,389,200 | — | — |
| 2019-10-28 | $13.89 | $14.88 | 1,220,500 | — | — |
| 2019-10-25 | $13.80 | $14.78 | 2,280,800 | — | — |
| 2019-10-24 | $13.81 | $14.79 | 1,974,400 | — | — |
| 2019-10-23 | $13.85 | $14.83 | 1,453,100 | — | — |
| 2019-10-22 | $13.84 | $14.82 | 2,102,900 | — | — |
| 2019-10-21 | $13.65 | $14.62 | 2,233,100 | — | — |
| 2019-10-18 | $13.47 | $14.43 | 1,776,800 | — | — |
| 2019-10-17 | $13.67 | $14.64 | 2,089,800 | — | — |
| 2019-10-16 | $13.66 | $14.63 | 3,234,000 | — | — |
| 2019-10-15 | $13.42 | $14.37 | 3,989,700 | — | — |
| 2019-10-14 | $13.53 | $14.49 | 2,043,300 | — | — |
| 2019-10-11 | $13.50 | $14.46 | 2,053,100 | — | — |
| 2019-10-10 | $13.18 | $14.12 | 1,609,700 | — | — |
| 2019-10-09 | $13.08 | $14.01 | 2,142,900 | — | — |
| 2019-10-08 | $12.97 | $13.89 | 1,879,900 | — | — |
| 2019-10-07 | $13.71 | $14.68 | 1,976,100 | — | — |
| 2019-10-04 | $13.86 | $14.85 | 1,325,400 | — | — |
| 2019-10-03 | $13.69 | $14.66 | 1,940,100 | — | — |
| 2019-10-02 | $13.75 | $14.73 | 2,156,800 | — | — |
| 2019-10-01 | $13.88 | $14.87 | 2,601,900 | — | — |
| 2019-09-30 | $13.92 | $14.91 | 1,881,200 | — | — |
| 2019-09-27 | $13.86 | $14.85 | 1,058,300 | — | — |
| 2019-09-26 | $13.93 | $14.92 | 1,870,700 | — | — |
| 2019-09-25 | $14.04 | $15.04 | 1,398,600 | — | — |
| 2019-09-24 | $13.93 | $14.92 | 2,526,900 | — | — |
| 2019-09-23 | $14.01 | $15.01 | 1,778,300 | — | — |
| 2019-09-20 | $13.94 | $14.93 | 4,084,100 | — | — |
| 2019-09-19 | $13.95 | $14.94 | 2,724,800 | — | — |
| 2019-09-18 | $14.24 | $15.25 | 2,364,300 | — | — |
| 2019-09-17 | $14.25 | $15.26 | 1,497,800 | — | — |
| 2019-09-16 | $14.08 | $15.08 | 2,705,900 | — | — |
| 2019-09-13 | $14.55 | $15.58 | 1,471,100 | — | — |
| 2019-09-12 | $14.42 | $15.45 | 3,394,800 | — | — |
| 2019-09-11 | $14.55 | $15.58 | 3,194,100 | — | — |
| 2019-09-10 | $14.51 | $15.54 | 2,442,800 | — | — |
| 2019-09-09 | $14.37 | $15.28 | 1,593,500 | — | — |
| 2019-09-06 | $14.11 | $15.01 | 1,594,700 | — | — |
| 2019-09-05 | $14.00 | $14.89 | 2,327,300 | — | — |
| 2019-09-04 | $13.89 | $14.77 | 2,712,500 | — | — |
| 2019-09-03 | $13.55 | $14.41 | 1,893,000 | — | — |
| 2019-08-30 | $13.75 | $14.62 | 1,994,200 | — | — |
| 2019-08-29 | $13.80 | $14.68 | 1,067,800 | — | — |
| 2019-08-28 | $13.72 | $14.59 | 1,405,400 | — | — |
| 2019-08-27 | $13.51 | $14.37 | 1,787,800 | — | — |
| 2019-08-26 | $13.66 | $14.53 | 1,704,700 | — | — |
| 2019-08-23 | $13.54 | $14.40 | 3,362,900 | — | — |
| 2019-08-22 | $14.15 | $15.05 | 2,120,600 | — | — |
| 2019-08-21 | $14.10 | $15.00 | 2,572,500 | — | — |
| 2019-08-20 | $13.92 | $14.81 | 1,986,200 | — | — |
| 2019-08-19 | $13.99 | $14.88 | 2,459,100 | — | — |
| 2019-08-16 | $13.76 | $14.64 | 2,429,300 | — | — |
| 2019-08-15 | $13.65 | $14.52 | 4,206,600 | — | — |
| 2019-08-14 | $13.38 | $14.23 | 3,794,900 | — | — |
| 2019-08-13 | $14.04 | $14.93 | 4,725,000 | — | — |
| 2019-08-12 | $14.03 | $14.92 | 3,267,400 | — | — |
| 2019-08-09 | $13.70 | $14.57 | 4,967,700 | — | — |
| 2019-08-08 | $13.03 | $13.86 | 3,310,600 | — | — |
| 2019-08-07 | $12.79 | $13.60 | 5,410,600 | — | — |
| 2019-08-06 | $12.90 | $13.72 | 3,276,800 | — | — |
| 2019-08-05 | $12.76 | $13.57 | 4,952,800 | — | — |
| 2019-08-02 | $12.98 | $13.81 | 2,978,400 | — | — |
| 2019-08-01 | $13.03 | $13.86 | 4,014,800 | — | — |
| 2019-07-31 | $13.16 | $14.00 | 3,304,100 | — | — |
| 2019-07-30 | $13.38 | $14.23 | 1,476,600 | — | — |
| 2019-07-29 | $13.38 | $14.23 | 2,277,300 | — | — |
| 2019-07-26 | $13.43 | $14.28 | 1,844,500 | — | — |
| 2019-07-25 | $13.37 | $14.22 | 3,153,500 | — | — |
| 2019-07-24 | $13.57 | $14.43 | 3,246,800 | — | — |
| 2019-07-23 | $13.38 | $14.23 | 2,417,100 | — | — |
| 2019-07-22 | $13.26 | $14.10 | 2,919,000 | — | — |
| 2019-07-19 | $13.14 | $13.98 | 4,466,000 | — | — |
| 2019-07-18 | $13.28 | $14.13 | 2,960,100 | — | — |
| 2019-07-17 | $13.22 | $14.06 | 2,936,500 | — | — |
| 2019-07-16 | $13.58 | $14.44 | 2,679,000 | — | — |
| 2019-07-15 | $13.36 | $14.21 | 2,167,300 | — | — |
| 2019-07-12 | $13.31 | $14.16 | 2,593,200 | — | — |
| 2019-07-11 | $13.22 | $14.06 | 3,165,600 | — | — |
| 2019-07-10 | $13.30 | $14.15 | 1,968,800 | — | — |
| 2019-07-09 | $13.30 | $14.15 | 2,472,300 | — | — |
| 2019-07-08 | $13.29 | $14.14 | 1,297,900 | — | — |
| 2019-07-05 | $13.46 | $14.32 | 1,215,400 | — | — |
| 2019-07-03 | $13.45 | $14.31 | 1,677,100 | — | — |
| 2019-07-02 | $13.51 | $14.37 | 2,082,200 | — | — |
| 2019-07-01 | $13.60 | $14.47 | 3,831,000 | — | — |
| 2019-06-28 | $13.49 | $14.35 | 6,401,700 | — | — |
| 2019-06-27 | $13.43 | $14.28 | 2,598,700 | — | — |
| 2019-06-26 | $13.30 | $14.15 | 3,143,100 | — | — |
| 2019-06-25 | $13.25 | $14.09 | 2,130,000 | — | — |
| 2019-06-24 | $13.32 | $14.17 | 2,619,000 | — | — |
| 2019-06-21 | $13.53 | $14.39 | 7,949,600 | — | — |
| 2019-06-20 | $13.56 | $14.42 | 4,299,500 | — | — |
| 2019-06-19 | $13.37 | $14.22 | 6,237,200 | — | — |
| 2019-06-18 | $12.89 | $13.71 | 7,611,700 | — | — |
| 2019-06-17 | $12.24 | $13.02 | 6,289,000 | — | — |
| 2019-06-14 | $11.83 | $12.58 | 3,202,500 | — | — |
| 2019-06-13 | $11.79 | $12.54 | 2,643,400 | — | — |
| 2019-06-12 | $11.74 | $12.49 | 1,673,200 | — | — |
| 2019-06-11 | $11.80 | $12.55 | 2,049,200 | — | — |
| 2019-06-10 | $11.77 | $12.52 | 2,692,800 | — | — |
| 2019-06-07 | $11.72 | $12.47 | 3,511,800 | — | — |
| 2019-06-06 | $11.60 | $12.34 | 5,363,600 | — | — |
| 2019-06-05 | $11.62 | $12.36 | 5,194,500 | — | — |
| 2019-06-04 | $11.58 | $12.32 | 4,425,300 | — | — |
| 2019-06-03 | $11.42 | $12.15 | 3,259,400 | — | — |
| 2019-05-31 | $11.39 | $12.11 | 2,083,200 | — | — |
| 2019-05-30 | $11.45 | $12.18 | 2,370,800 | — | — |
| 2019-05-29 | $11.61 | $12.35 | 2,416,900 | — | — |
| 2019-05-28 | $11.78 | $12.53 | 2,941,900 | — | — |
| 2019-05-24 | $11.78 | $12.53 | 1,709,500 | — | — |
| 2019-05-23 | $11.79 | $12.54 | 4,068,100 | — | — |
| 2019-05-22 | $11.76 | $12.51 | 1,778,300 | — | — |
| 2019-05-21 | $11.80 | $12.55 | 1,877,500 | — | — |
| 2019-05-20 | $11.59 | $12.33 | 3,033,600 | — | — |
| 2019-05-17 | $11.41 | $12.14 | 1,665,100 | — | — |
| 2019-05-16 | $11.53 | $12.26 | 1,644,700 | — | — |
| 2019-05-15 | $11.57 | $12.31 | 2,160,700 | — | — |
| 2019-05-14 | $11.52 | $12.25 | 2,653,000 | — | — |
| 2019-05-13 | $11.46 | $12.19 | 3,227,800 | — | — |
| 2019-05-10 | $11.90 | $12.66 | 4,656,200 | — | — |
| 2019-05-09 | $11.43 | $12.16 | 4,238,600 | — | — |
| 2019-05-08 | $11.42 | $12.15 | 3,533,500 | — | — |
| 2019-05-07 | $11.57 | $12.31 | 3,908,000 | — | — |
| 2019-05-06 | $12.03 | $12.80 | 2,023,800 | — | — |
| 2019-05-03 | $12.34 | $13.13 | 1,208,800 | — | — |
| 2019-05-02 | $12.26 | $13.04 | 1,920,100 | — | — |
| 2019-05-01 | $12.37 | $13.16 | 2,905,000 | — | — |
| 2019-04-30 | $12.42 | $13.21 | 3,836,300 | — | — |
| 2019-04-29 | $12.44 | $13.23 | 2,603,300 | — | — |
| 2019-04-26 | $12.46 | $13.25 | 3,988,600 | — | — |
| 2019-04-25 | $12.35 | $13.14 | 2,043,700 | — | — |
| 2019-04-24 | $12.51 | $13.31 | 2,137,300 | — | — |
| 2019-04-23 | $12.50 | $13.30 | 3,062,800 | — | — |
| 2019-04-22 | $12.44 | $13.23 | 1,845,900 | — | — |
| 2019-04-18 | $12.52 | $13.32 | 4,340,000 | — | — |
| 2019-04-17 | $12.59 | $13.39 | 2,170,300 | — | — |
| 2019-04-16 | $12.67 | $13.48 | 2,052,300 | — | — |
| 2019-04-15 | $12.54 | $13.34 | 1,877,000 | — | — |
| 2019-04-12 | $12.65 | $13.45 | 1,442,300 | — | — |
| 2019-04-11 | $12.54 | $13.34 | 1,616,200 | — | — |
| 2019-04-10 | $12.65 | $13.45 | 1,425,300 | — | — |
| 2019-04-09 | $12.52 | $13.32 | 1,664,300 | — | — |
| 2019-04-08 | $12.52 | $13.32 | 1,237,900 | — | — |
| 2019-04-05 | $12.55 | $13.35 | 1,921,100 | — | — |
| 2019-04-04 | $12.50 | $13.30 | 2,168,700 | — | — |
| 2019-04-03 | $12.49 | $13.28 | 2,727,300 | — | — |
| 2019-04-02 | $12.44 | $13.23 | 3,014,000 | — | — |
| 2019-04-01 | $12.52 | $13.32 | 3,528,400 | — | — |
| 2019-03-29 | $12.44 | $13.23 | 2,173,400 | — | — |
| 2019-03-28 | $12.38 | $13.17 | 1,850,700 | — | — |
| 2019-03-27 | $12.31 | $13.09 | 4,313,900 | — | — |
| 2019-03-26 | $12.42 | $13.21 | 2,788,100 | — | — |
| 2019-03-25 | $12.56 | $13.36 | 7,929,400 | — | — |
| 2019-03-22 | $12.63 | $13.43 | 3,032,200 | — | — |
| 2019-03-21 | $12.85 | $13.67 | 4,962,600 | — | — |
| 2019-03-20 | $12.60 | $13.40 | 5,394,800 | — | — |
| 2019-03-19 | $12.54 | $13.34 | 2,962,000 | — | — |
| 2019-03-18 | $12.62 | $13.42 | 2,704,000 | — | — |
| 2019-03-15 | $12.64 | $13.44 | 4,666,300 | — | — |
| 2019-03-14 | $12.64 | $13.44 | 2,152,400 | — | — |
| 2019-03-13 | $12.74 | $13.55 | 2,725,700 | — | — |
| 2019-03-12 | $12.87 | $13.69 | 2,183,200 | — | — |
| 2019-03-11 | $13.04 | $13.76 | 2,174,300 | — | — |
| 2019-03-08 | $12.80 | $13.51 | 2,167,600 | — | — |
| 2019-03-07 | $12.90 | $13.62 | 1,796,400 | — | — |
| 2019-03-06 | $13.12 | $13.85 | 1,859,700 | — | — |
| 2019-03-05 | $13.18 | $13.91 | 2,348,600 | — | — |
| 2019-03-04 | $13.24 | $13.97 | 2,566,100 | — | — |
| 2019-03-01 | $13.25 | $13.99 | 2,331,100 | — | — |
| 2019-02-28 | $13.02 | $13.74 | 3,344,800 | — | — |
| 2019-02-27 | $13.04 | $13.76 | 2,231,500 | — | — |
| 2019-02-26 | $13.02 | $13.74 | 3,982,900 | — | — |
| 2019-02-25 | $13.02 | $13.74 | 3,020,700 | — | — |
| 2019-02-22 | $12.98 | $13.70 | 6,132,000 | — | — |
| 2019-02-21 | $12.80 | $13.51 | 2,050,500 | — | — |
| 2019-02-20 | $12.88 | $13.59 | 2,385,300 | — | — |
| 2019-02-19 | $12.76 | $13.47 | 2,243,100 | — | — |
| 2019-02-15 | $12.75 | $13.46 | 2,198,600 | — | — |
| 2019-02-14 | $12.50 | $13.19 | 1,654,000 | — | — |
| 2019-02-13 | $12.44 | $13.13 | 2,069,900 | — | — |
| 2019-02-12 | $12.40 | $13.09 | 2,014,200 | — | — |
| 2019-02-11 | $12.22 | $12.90 | 2,912,200 | — | — |
| 2019-02-08 | $12.46 | $13.15 | 3,686,200 | — | — |
| 2019-02-07 | $12.71 | $13.42 | 3,518,800 | — | — |
| 2019-02-06 | $12.92 | $13.64 | 2,205,700 | — | — |
| 2019-02-05 | $12.98 | $13.70 | 2,788,100 | — | — |
| 2019-02-04 | $12.87 | $13.58 | 2,757,700 | — | — |
| 2019-02-01 | $12.74 | $13.45 | 2,227,700 | — | — |
| 2019-01-31 | $12.83 | $13.54 | 2,883,500 | — | — |
| 2019-01-30 | $12.67 | $13.37 | 1,449,500 | — | — |
| 2019-01-29 | $12.72 | $13.43 | 3,439,200 | — | — |
| 2019-01-28 | $12.63 | $13.33 | 1,664,100 | — | — |
| 2019-01-25 | $12.69 | $13.39 | 3,066,300 | — | — |
| 2019-01-24 | $12.44 | $13.13 | 1,978,600 | — | — |
| 2019-01-23 | $12.17 | $12.85 | 3,508,800 | — | — |
| 2019-01-22 | $12.35 | $13.04 | 2,076,900 | — | — |
| 2019-01-18 | $12.52 | $13.21 | 1,359,000 | — | — |
| 2019-01-17 | $12.44 | $13.13 | 1,851,100 | — | — |
| 2019-01-16 | $12.38 | $13.07 | 1,548,300 | — | — |
| 2019-01-15 | $12.38 | $13.07 | 1,882,000 | — | — |
| 2019-01-14 | $12.29 | $12.97 | 1,419,000 | — | — |
| 2019-01-11 | $12.24 | $12.92 | 1,758,400 | — | — |
| 2019-01-10 | $12.18 | $12.86 | 1,440,700 | — | — |
| 2019-01-09 | $12.21 | $12.89 | 1,344,200 | — | — |
| 2019-01-08 | $12.16 | $12.83 | 2,295,600 | — | — |
| 2019-01-07 | $11.98 | $12.64 | 2,191,300 | — | — |
| 2019-01-04 | $11.77 | $12.42 | 1,830,300 | — | — |
| 2019-01-03 | $11.28 | $11.91 | 2,282,000 | — | — |
| 2019-01-02 | $11.39 | $12.02 | 2,196,700 | — | — |