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
- 1991-12-11 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 | $11.93 | $12.12 | 1,610,000 | — | — |
| 2019-12-30 | $11.83 | $12.02 | 1,929,600 | — | — |
| 2019-12-27 | $11.89 | $12.08 | 783,600 | — | — |
| 2019-12-26 | $11.90 | $12.09 | 894,500 | — | — |
| 2019-12-24 | $11.78 | $11.97 | 597,400 | — | — |
| 2019-12-23 | $11.91 | $12.10 | 1,567,600 | — | — |
| 2019-12-20 | $11.73 | $11.92 | 4,280,500 | — | — |
| 2019-12-19 | $11.59 | $11.78 | 1,605,300 | — | — |
| 2019-12-18 | $11.51 | $11.70 | 1,815,400 | — | — |
| 2019-12-17 | $11.38 | $11.56 | 1,614,200 | — | — |
| 2019-12-16 | $11.14 | $11.32 | 2,150,900 | — | — |
| 2019-12-13 | $11.10 | $11.28 | 2,592,900 | — | — |
| 2019-12-12 | $11.27 | $11.45 | 2,432,100 | — | — |
| 2019-12-11 | $10.67 | $10.84 | 1,439,900 | — | — |
| 2019-12-10 | $10.70 | $10.87 | 2,641,900 | — | — |
| 2019-12-09 | $10.28 | $10.45 | 1,895,400 | — | — |
| 2019-12-06 | $10.36 | $10.53 | 1,883,700 | — | — |
| 2019-12-05 | $10.15 | $10.31 | 1,917,400 | — | — |
| 2019-12-04 | $10.09 | $10.25 | 2,438,900 | — | — |
| 2019-12-03 | $9.63 | $9.79 | 1,414,400 | — | — |
| 2019-12-02 | $9.86 | $10.02 | 1,910,500 | — | — |
| 2019-11-29 | $9.88 | $10.04 | 1,447,000 | — | — |
| 2019-11-27 | $9.66 | $9.82 | 933,700 | — | — |
| 2019-11-26 | $9.50 | $9.60 | 1,352,800 | — | — |
| 2019-11-25 | $9.55 | $9.65 | 1,268,600 | — | — |
| 2019-11-22 | $9.50 | $9.60 | 1,675,000 | — | — |
| 2019-11-21 | $9.37 | $9.47 | 2,019,800 | — | — |
| 2019-11-20 | $9.24 | $9.34 | 1,906,700 | — | — |
| 2019-11-19 | $9.09 | $9.19 | 1,752,400 | — | — |
| 2019-11-18 | $8.94 | $9.04 | 2,244,700 | — | — |
| 2019-11-15 | $9.20 | $9.30 | 1,603,900 | — | — |
| 2019-11-14 | $9.28 | $9.38 | 1,405,300 | — | — |
| 2019-11-13 | $9.37 | $9.47 | 2,321,000 | — | — |
| 2019-11-12 | $9.32 | $9.42 | 2,040,100 | — | — |
| 2019-11-11 | $9.29 | $9.39 | 1,318,500 | — | — |
| 2019-11-08 | $9.18 | $9.28 | 2,029,400 | — | — |
| 2019-11-07 | $8.97 | $9.07 | 1,708,100 | — | — |
| 2019-11-06 | $9.05 | $9.15 | 2,751,500 | — | — |
| 2019-11-05 | $9.29 | $9.39 | 2,681,300 | — | — |
| 2019-11-04 | $8.98 | $9.08 | 3,310,600 | — | — |
| 2019-11-01 | $8.74 | $8.83 | 2,704,400 | — | — |
| 2019-10-31 | $8.50 | $8.59 | 4,641,000 | — | — |
| 2019-10-30 | $8.65 | $8.74 | 5,395,500 | — | — |
| 2019-10-29 | $8.68 | $8.77 | 8,407,100 | — | — |
| 2019-10-28 | $10.87 | $10.99 | 2,638,100 | — | — |
| 2019-10-25 | $10.70 | $10.82 | 1,572,100 | — | — |
| 2019-10-24 | $10.46 | $10.57 | 2,428,400 | — | — |
| 2019-10-23 | $10.41 | $10.52 | 1,371,800 | — | — |
| 2019-10-22 | $10.19 | $10.30 | 1,584,000 | — | — |
| 2019-10-21 | $9.99 | $10.10 | 1,953,900 | — | — |
| 2019-10-18 | $9.84 | $9.95 | 1,118,300 | — | — |
| 2019-10-17 | $9.70 | $9.80 | 1,289,300 | — | — |
| 2019-10-16 | $9.56 | $9.66 | 1,384,600 | — | — |
| 2019-10-15 | $9.49 | $9.59 | 1,766,300 | — | — |
| 2019-10-14 | $9.54 | $9.64 | 1,630,100 | — | — |
| 2019-10-11 | $9.60 | $9.70 | 1,751,600 | — | — |
| 2019-10-10 | $9.21 | $9.31 | 1,281,700 | — | — |
| 2019-10-09 | $9.19 | $9.29 | 1,683,700 | — | — |
| 2019-10-08 | $8.92 | $9.02 | 2,777,500 | — | — |
| 2019-10-07 | $9.25 | $9.35 | 1,696,900 | — | — |
| 2019-10-04 | $9.36 | $9.46 | 2,208,300 | — | — |
| 2019-10-03 | $9.35 | $9.45 | 1,459,800 | — | — |
| 2019-10-02 | $9.31 | $9.41 | 2,192,300 | — | — |
| 2019-10-01 | $9.70 | $9.80 | 2,376,600 | — | — |
| 2019-09-30 | $10.27 | $10.38 | 2,252,900 | — | — |
| 2019-09-27 | $10.03 | $10.14 | 1,540,800 | — | — |
| 2019-09-26 | $9.78 | $9.89 | 1,694,800 | — | — |
| 2019-09-25 | $9.95 | $10.06 | 1,921,900 | — | — |
| 2019-09-24 | $9.78 | $9.89 | 2,043,800 | — | — |
| 2019-09-23 | $10.09 | $10.20 | 1,999,800 | — | — |
| 2019-09-20 | $9.92 | $10.03 | 2,553,600 | — | — |
| 2019-09-19 | $9.89 | $10.00 | 3,070,000 | — | — |
| 2019-09-18 | $10.21 | $10.32 | 2,657,500 | — | — |
| 2019-09-17 | $10.43 | $10.54 | 2,544,100 | — | — |
| 2019-09-16 | $10.90 | $11.02 | 2,329,000 | — | — |
| 2019-09-13 | $10.78 | $10.90 | 3,099,200 | — | — |
| 2019-09-12 | $10.44 | $10.55 | 3,391,200 | — | — |
| 2019-09-11 | $10.96 | $11.08 | 2,818,700 | — | — |
| 2019-09-10 | $10.95 | $11.07 | 3,241,900 | — | — |
| 2019-09-09 | $10.89 | $11.01 | 1,946,300 | — | — |
| 2019-09-06 | $10.16 | $10.27 | 1,623,000 | — | — |
| 2019-09-05 | $10.18 | $10.29 | 2,691,600 | — | — |
| 2019-09-04 | $9.92 | $10.03 | 1,576,000 | — | — |
| 2019-09-03 | $9.61 | $9.71 | 2,053,100 | — | — |
| 2019-08-30 | $10.17 | $10.28 | 1,657,300 | — | — |
| 2019-08-29 | $9.95 | $10.06 | 1,691,600 | — | — |
| 2019-08-28 | $9.96 | $10.02 | 1,883,900 | — | — |
| 2019-08-27 | $9.79 | $9.85 | 2,085,100 | — | — |
| 2019-08-26 | $9.97 | $10.03 | 1,907,400 | — | — |
| 2019-08-23 | $9.76 | $9.82 | 2,077,700 | — | — |
| 2019-08-22 | $10.36 | $10.42 | 1,959,400 | — | — |
| 2019-08-21 | $10.33 | $10.39 | 2,051,800 | — | — |
| 2019-08-20 | $10.54 | $10.60 | 1,900,100 | — | — |
| 2019-08-19 | $10.73 | $10.79 | 2,489,500 | — | — |
| 2019-08-16 | $10.64 | $10.70 | 2,042,100 | — | — |
| 2019-08-15 | $10.48 | $10.54 | 2,093,000 | — | — |
| 2019-08-14 | $10.86 | $10.92 | 3,041,100 | — | — |
| 2019-08-13 | $11.54 | $11.61 | 1,912,500 | — | — |
| 2019-08-12 | $11.33 | $11.39 | 2,314,200 | — | — |
| 2019-08-09 | $11.62 | $11.69 | 1,787,300 | — | — |
| 2019-08-08 | $12.28 | $12.35 | 1,979,400 | — | — |
| 2019-08-07 | $12.04 | $12.11 | 2,283,100 | — | — |
| 2019-08-06 | $11.75 | $11.82 | 2,986,300 | — | — |
| 2019-08-05 | $11.95 | $12.02 | 2,984,100 | — | — |
| 2019-08-02 | $12.38 | $12.45 | 4,663,500 | — | — |
| 2019-08-01 | $12.86 | $12.93 | 7,954,000 | — | — |
| 2019-07-31 | $16.97 | $17.07 | 1,190,300 | — | — |
| 2019-07-30 | $17.32 | $17.42 | 1,368,500 | — | — |
| 2019-07-29 | $17.52 | $17.62 | 570,100 | — | — |
| 2019-07-26 | $17.70 | $17.80 | 710,900 | — | — |
| 2019-07-25 | $17.52 | $17.62 | 533,500 | — | — |
| 2019-07-24 | $17.72 | $17.82 | 576,100 | — | — |
| 2019-07-23 | $17.62 | $17.72 | 849,600 | — | — |
| 2019-07-22 | $17.18 | $17.28 | 469,000 | — | — |
| 2019-07-19 | $17.08 | $17.18 | 688,100 | — | — |
| 2019-07-18 | $16.92 | $17.02 | 545,700 | — | — |
| 2019-07-17 | $16.90 | $17.00 | 596,400 | — | — |
| 2019-07-16 | $16.96 | $17.06 | 711,700 | — | — |
| 2019-07-15 | $16.90 | $17.00 | 509,500 | — | — |
| 2019-07-12 | $16.90 | $17.00 | 705,900 | — | — |
| 2019-07-11 | $16.92 | $17.02 | 1,032,300 | — | — |
| 2019-07-10 | $16.65 | $16.74 | 888,200 | — | — |
| 2019-07-09 | $16.96 | $17.06 | 752,900 | — | — |
| 2019-07-08 | $17.21 | $17.31 | 840,500 | — | — |
| 2019-07-05 | $17.47 | $17.57 | 720,800 | — | — |
| 2019-07-03 | $17.54 | $17.64 | 450,700 | — | — |
| 2019-07-02 | $17.42 | $17.52 | 1,013,800 | — | — |
| 2019-07-01 | $17.70 | $17.80 | 1,593,000 | — | — |
| 2019-06-28 | $17.27 | $17.37 | 1,802,100 | — | — |
| 2019-06-27 | $16.69 | $16.78 | 749,400 | — | — |
| 2019-06-26 | $16.27 | $16.36 | 1,159,900 | — | — |
| 2019-06-25 | $16.77 | $16.87 | 2,496,200 | — | — |
| 2019-06-24 | $16.80 | $16.90 | 1,624,600 | — | — |
| 2019-06-21 | $16.96 | $17.06 | 2,066,200 | — | — |
| 2019-06-20 | $17.25 | $17.35 | 2,030,900 | — | — |
| 2019-06-19 | $17.28 | $17.38 | 1,456,900 | — | — |
| 2019-06-18 | $17.10 | $17.20 | 807,600 | — | — |
| 2019-06-17 | $16.94 | $17.04 | 826,600 | — | — |
| 2019-06-14 | $17.04 | $17.14 | 692,200 | — | — |
| 2019-06-13 | $17.09 | $17.19 | 764,000 | — | — |
| 2019-06-12 | $16.96 | $17.06 | 1,021,900 | — | — |
| 2019-06-11 | $17.10 | $17.20 | 953,300 | — | — |
| 2019-06-10 | $17.10 | $17.20 | 646,800 | — | — |
| 2019-06-07 | $16.93 | $17.03 | 861,600 | — | — |
| 2019-06-06 | $16.96 | $17.06 | 1,037,400 | — | — |
| 2019-06-05 | $16.72 | $16.81 | 987,900 | — | — |
| 2019-06-04 | $17.00 | $17.10 | 1,209,600 | — | — |
| 2019-06-03 | $16.21 | $16.30 | 1,359,500 | — | — |
| 2019-05-31 | $16.00 | $16.09 | 1,557,500 | — | — |
| 2019-05-30 | $16.34 | $16.43 | 973,800 | — | — |
| 2019-05-29 | $16.54 | $16.58 | 1,123,000 | — | — |
| 2019-05-28 | $16.59 | $16.63 | 725,300 | — | — |
| 2019-05-24 | $16.84 | $16.88 | 472,800 | — | — |
| 2019-05-23 | $16.75 | $16.79 | 1,289,400 | — | — |
| 2019-05-22 | $16.88 | $16.92 | 961,100 | — | — |
| 2019-05-21 | $17.22 | $17.27 | 712,500 | — | — |
| 2019-05-20 | $17.02 | $17.06 | 801,000 | — | — |
| 2019-05-17 | $17.36 | $17.41 | 703,300 | — | — |
| 2019-05-16 | $17.51 | $17.56 | 756,700 | — | — |
| 2019-05-15 | $17.58 | $17.63 | 1,327,900 | — | — |
| 2019-05-14 | $17.21 | $17.26 | 1,314,200 | — | — |
| 2019-05-13 | $17.02 | $17.06 | 917,600 | — | — |
| 2019-05-10 | $17.36 | $17.41 | 1,114,800 | — | — |
| 2019-05-09 | $17.25 | $17.30 | 1,536,100 | — | — |
| 2019-05-08 | $17.39 | $17.44 | 1,136,400 | — | — |
| 2019-05-07 | $17.77 | $17.82 | 1,494,600 | — | — |
| 2019-05-06 | $18.06 | $18.11 | 1,353,900 | — | — |
| 2019-05-03 | $18.23 | $18.28 | 1,904,000 | — | — |
| 2019-05-02 | $17.91 | $17.96 | 4,212,500 | — | — |
| 2019-05-01 | $19.57 | $19.62 | 1,120,200 | — | — |
| 2019-04-30 | $19.76 | $19.81 | 1,219,500 | — | — |
| 2019-04-29 | $19.45 | $19.50 | 545,700 | — | — |
| 2019-04-26 | $19.41 | $19.46 | 791,100 | — | — |
| 2019-04-25 | $19.00 | $19.05 | 864,900 | — | — |
| 2019-04-24 | $19.21 | $19.26 | 968,200 | — | — |
| 2019-04-23 | $19.57 | $19.62 | 745,100 | — | — |
| 2019-04-22 | $19.24 | $19.29 | 760,200 | — | — |
| 2019-04-18 | $18.94 | $18.99 | 756,700 | — | — |
| 2019-04-17 | $19.08 | $19.13 | 765,500 | — | — |
| 2019-04-16 | $19.17 | $19.22 | 1,540,000 | — | — |
| 2019-04-15 | $19.67 | $19.72 | 919,000 | — | — |
| 2019-04-12 | $19.52 | $19.57 | 1,104,400 | — | — |
| 2019-04-11 | $19.32 | $19.37 | 776,500 | — | — |
| 2019-04-10 | $19.19 | $19.24 | 692,400 | — | — |
| 2019-04-09 | $19.01 | $19.06 | 954,400 | — | — |
| 2019-04-08 | $19.31 | $19.36 | 1,036,200 | — | — |
| 2019-04-05 | $19.23 | $19.28 | 787,900 | — | — |
| 2019-04-04 | $19.27 | $19.32 | 912,700 | — | — |
| 2019-04-03 | $18.87 | $18.92 | 1,511,900 | — | — |
| 2019-04-02 | $19.05 | $19.10 | 1,027,600 | — | — |
| 2019-04-01 | $19.35 | $19.40 | 1,129,000 | — | — |
| 2019-03-29 | $18.98 | $19.03 | 1,144,700 | — | — |
| 2019-03-28 | $19.08 | $19.13 | 783,100 | — | — |
| 2019-03-27 | $19.20 | $19.25 | 662,000 | — | — |
| 2019-03-26 | $19.20 | $19.25 | 722,600 | — | — |
| 2019-03-25 | $19.02 | $19.07 | 783,000 | — | — |
| 2019-03-22 | $19.19 | $19.24 | 791,800 | — | — |
| 2019-03-21 | $19.79 | $19.84 | 1,078,300 | — | — |
| 2019-03-20 | $19.56 | $19.61 | 1,007,100 | — | — |
| 2019-03-19 | $19.88 | $19.93 | 823,500 | — | — |
| 2019-03-18 | $19.95 | $20.00 | 1,180,700 | — | — |
| 2019-03-15 | $19.70 | $19.75 | 2,180,200 | — | — |
| 2019-03-14 | $19.66 | $19.71 | 1,142,500 | — | — |
| 2019-03-13 | $19.60 | $19.65 | 1,758,400 | — | — |
| 2019-03-12 | $19.80 | $19.85 | 989,300 | — | — |
| 2019-03-11 | $19.80 | $19.85 | 1,000,500 | — | — |
| 2019-03-08 | $19.58 | $19.63 | 917,100 | — | — |
| 2019-03-07 | $19.57 | $19.62 | 1,904,300 | — | — |
| 2019-03-06 | $20.34 | $20.39 | 1,520,400 | — | — |
| 2019-03-05 | $20.40 | $20.45 | 1,933,200 | — | — |
| 2019-03-04 | $19.88 | $19.93 | 1,297,900 | — | — |
| 2019-03-01 | $19.94 | $19.99 | 1,142,500 | — | — |
| 2019-02-28 | $19.92 | $19.97 | 1,691,000 | — | — |
| 2019-02-27 | $20.12 | $20.17 | 2,012,100 | — | — |
| 2019-02-26 | $19.95 | $20.00 | 966,400 | — | — |
| 2019-02-25 | $20.17 | $20.22 | 1,506,400 | — | — |
| 2019-02-22 | $20.15 | $20.20 | 1,450,700 | — | — |
| 2019-02-21 | $20.10 | $20.15 | 1,189,700 | — | — |
| 2019-02-20 | $20.31 | $20.36 | 806,400 | — | — |
| 2019-02-19 | $20.05 | $20.10 | 1,536,300 | — | — |
| 2019-02-15 | $19.90 | $19.95 | 881,500 | — | — |
| 2019-02-14 | $19.66 | $19.71 | 979,200 | — | — |
| 2019-02-13 | $19.80 | $19.85 | 849,600 | — | — |
| 2019-02-12 | $19.65 | $19.70 | 1,546,200 | — | — |
| 2019-02-11 | $19.18 | $19.23 | 1,432,200 | — | — |
| 2019-02-08 | $18.72 | $18.77 | 1,247,800 | — | — |
| 2019-02-07 | $19.02 | $19.07 | 2,583,700 | — | — |
| 2019-02-06 | $19.71 | $19.76 | 4,138,600 | — | — |
| 2019-02-05 | $19.89 | $19.94 | 2,164,100 | — | — |
| 2019-02-04 | $20.05 | $20.10 | 1,758,800 | — | — |
| 2019-02-01 | $20.13 | $20.18 | 1,976,800 | — | — |
| 2019-01-31 | $20.07 | $20.12 | 1,317,200 | — | — |
| 2019-01-30 | $19.70 | $19.75 | 966,600 | — | — |
| 2019-01-29 | $19.52 | $19.57 | 771,200 | — | — |
| 2019-01-28 | $19.50 | $19.55 | 1,359,500 | — | — |
| 2019-01-25 | $19.62 | $19.67 | 1,050,900 | — | — |
| 2019-01-24 | $19.35 | $19.40 | 1,070,100 | — | — |
| 2019-01-23 | $19.35 | $19.40 | 1,104,300 | — | — |
| 2019-01-22 | $19.34 | $19.39 | 1,389,100 | — | — |
| 2019-01-18 | $19.49 | $19.54 | 1,484,000 | — | — |
| 2019-01-17 | $18.99 | $18.99 | 1,472,200 | — | — |
| 2019-01-16 | $18.79 | $18.79 | 1,134,400 | — | — |
| 2019-01-15 | $18.77 | $18.77 | 679,800 | — | — |
| 2019-01-14 | $18.62 | $18.62 | 1,424,900 | — | — |
| 2019-01-11 | $18.57 | $18.57 | 835,300 | — | — |
| 2019-01-10 | $18.15 | $18.15 | 1,570,400 | — | — |
| 2019-01-09 | $18.02 | $18.02 | 1,630,300 | — | — |
| 2019-01-08 | $18.03 | $18.03 | 958,600 | — | — |
| 2019-01-07 | $17.74 | $17.74 | 1,289,700 | — | — |
| 2019-01-04 | $17.80 | $17.80 | 1,195,900 | — | — |
| 2019-01-03 | $17.04 | $17.04 | 1,436,200 | — | — |
| 2019-01-02 | $17.65 | $17.65 | 1,599,200 | — | — |