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
- 2003-10-07 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 | $14.92 | $26.19 | 1,981,500 | — | — |
| 2019-12-30 | $14.96 | $26.26 | 6,118,800 | — | — |
| 2019-12-27 | $14.98 | $26.30 | 2,601,600 | — | — |
| 2019-12-26 | $15.24 | $26.41 | 1,757,700 | — | — |
| 2019-12-24 | $14.94 | $25.89 | 417,100 | — | — |
| 2019-12-23 | $14.93 | $25.87 | 2,186,000 | — | — |
| 2019-12-20 | $14.66 | $25.40 | 3,710,800 | — | — |
| 2019-12-19 | $15.02 | $26.03 | 4,310,200 | — | — |
| 2019-12-18 | $15.00 | $25.99 | 5,255,800 | — | — |
| 2019-12-17 | $14.67 | $25.42 | 4,376,100 | — | — |
| 2019-12-16 | $14.49 | $25.11 | 6,305,000 | — | — |
| 2019-12-13 | $14.60 | $25.30 | 6,399,100 | — | — |
| 2019-12-12 | $15.17 | $26.29 | 5,540,900 | — | — |
| 2019-12-11 | $14.73 | $25.52 | 6,901,800 | — | — |
| 2019-12-10 | $14.66 | $25.40 | 4,323,700 | — | — |
| 2019-12-09 | $14.56 | $25.23 | 5,507,500 | — | — |
| 2019-12-06 | $14.64 | $25.37 | 6,320,500 | — | — |
| 2019-12-05 | $14.31 | $24.80 | 5,325,800 | — | — |
| 2019-12-04 | $14.08 | $24.40 | 12,262,400 | — | — |
| 2019-12-03 | $13.75 | $23.83 | 9,291,400 | — | — |
| 2019-12-02 | $13.76 | $23.84 | 7,530,800 | — | — |
| 2019-11-29 | $13.72 | $23.77 | 4,959,300 | — | — |
| 2019-11-27 | $13.74 | $23.81 | 3,853,500 | — | — |
| 2019-11-26 | $13.76 | $23.84 | 9,248,700 | — | — |
| 2019-11-25 | $14.04 | $24.33 | 4,845,500 | — | — |
| 2019-11-22 | $14.22 | $24.64 | 5,675,900 | — | — |
| 2019-11-21 | $14.16 | $24.54 | 4,757,900 | — | — |
| 2019-11-20 | $13.80 | $23.91 | 2,460,400 | — | — |
| 2019-11-19 | $13.71 | $23.76 | 4,515,300 | — | — |
| 2019-11-18 | $13.83 | $23.96 | 4,037,600 | — | — |
| 2019-11-15 | $14.26 | $24.71 | 2,256,900 | — | — |
| 2019-11-14 | $13.98 | $24.22 | 4,761,500 | — | — |
| 2019-11-13 | $14.25 | $24.69 | 4,090,300 | — | — |
| 2019-11-12 | $14.42 | $24.99 | 3,839,400 | — | — |
| 2019-11-11 | $14.62 | $25.17 | 3,453,100 | — | — |
| 2019-11-08 | $14.36 | $24.72 | 8,145,700 | — | — |
| 2019-11-07 | $15.04 | $25.90 | 8,300,400 | — | — |
| 2019-11-06 | $14.57 | $25.09 | 14,740,600 | — | — |
| 2019-11-05 | $14.89 | $25.64 | 6,929,000 | — | — |
| 2019-11-04 | $15.03 | $25.88 | 12,332,200 | — | — |
| 2019-11-01 | $15.23 | $26.22 | 17,432,100 | — | — |
| 2019-10-31 | $15.09 | $25.98 | 10,692,200 | — | — |
| 2019-10-30 | $15.01 | $25.84 | 10,061,000 | — | — |
| 2019-10-29 | $14.82 | $25.52 | 7,956,000 | — | — |
| 2019-10-28 | $14.77 | $25.43 | 6,463,400 | — | — |
| 2019-10-25 | $14.60 | $25.14 | 6,004,400 | — | — |
| 2019-10-24 | $14.06 | $24.21 | 8,099,100 | — | — |
| 2019-10-23 | $14.34 | $24.69 | 4,094,400 | — | — |
| 2019-10-22 | $14.00 | $24.10 | 9,695,400 | — | — |
| 2019-10-21 | $13.40 | $23.07 | 4,339,500 | — | — |
| 2019-10-18 | $13.38 | $23.04 | 4,585,900 | — | — |
| 2019-10-17 | $13.25 | $22.81 | 2,799,900 | — | — |
| 2019-10-16 | $13.37 | $23.02 | 2,001,000 | — | — |
| 2019-10-15 | $13.23 | $22.78 | 2,700,200 | — | — |
| 2019-10-14 | $13.22 | $22.76 | 2,055,900 | — | — |
| 2019-10-11 | $13.31 | $22.92 | 4,480,300 | — | — |
| 2019-10-10 | $12.93 | $22.26 | 3,068,600 | — | — |
| 2019-10-09 | $12.92 | $22.25 | 3,794,100 | — | — |
| 2019-10-08 | $12.62 | $21.73 | 7,239,100 | — | — |
| 2019-10-07 | $12.69 | $21.85 | 3,357,700 | — | — |
| 2019-10-04 | $13.02 | $22.42 | 9,906,400 | — | — |
| 2019-10-03 | $13.02 | $22.42 | 8,454,500 | — | — |
| 2019-10-02 | $12.91 | $22.23 | 8,502,700 | — | — |
| 2019-10-01 | $13.18 | $22.69 | 4,127,700 | — | — |
| 2019-09-30 | $13.14 | $22.62 | 3,694,100 | — | — |
| 2019-09-27 | $13.24 | $22.80 | 4,824,800 | — | — |
| 2019-09-26 | $13.25 | $22.81 | 3,859,700 | — | — |
| 2019-09-25 | $13.13 | $22.61 | 4,408,900 | — | — |
| 2019-09-24 | $13.02 | $22.42 | 3,057,100 | — | — |
| 2019-09-23 | $13.10 | $22.56 | 4,490,700 | — | — |
| 2019-09-20 | $12.97 | $22.33 | 6,958,900 | — | — |
| 2019-09-19 | $13.06 | $22.49 | 4,488,800 | — | — |
| 2019-09-18 | $13.26 | $22.83 | 5,203,500 | — | — |
| 2019-09-17 | $13.51 | $23.26 | 6,127,700 | — | — |
| 2019-09-16 | $13.63 | $23.47 | 10,694,600 | — | — |
| 2019-09-13 | $13.09 | $22.54 | 3,629,900 | — | — |
| 2019-09-12 | $13.31 | $22.92 | 4,182,600 | — | — |
| 2019-09-11 | $13.20 | $22.73 | 5,411,800 | — | — |
| 2019-09-10 | $13.24 | $22.80 | 5,740,500 | — | — |
| 2019-09-09 | $13.14 | $22.62 | 4,583,400 | — | — |
| 2019-09-06 | $12.96 | $22.31 | 4,661,500 | — | — |
| 2019-09-05 | $12.85 | $22.12 | 6,164,000 | — | — |
| 2019-09-04 | $12.75 | $21.95 | 6,666,900 | — | — |
| 2019-09-03 | $12.15 | $20.92 | 6,816,600 | — | — |
| 2019-08-30 | $12.23 | $21.06 | 7,274,300 | — | — |
| 2019-08-29 | $12.14 | $20.90 | 6,392,300 | — | — |
| 2019-08-28 | $11.73 | $20.20 | 5,203,000 | — | — |
| 2019-08-27 | $11.66 | $20.08 | 7,776,500 | — | — |
| 2019-08-26 | $11.51 | $19.82 | 5,038,300 | — | — |
| 2019-08-23 | $11.72 | $20.18 | 7,479,700 | — | — |
| 2019-08-22 | $12.35 | $21.26 | 4,655,000 | — | — |
| 2019-08-21 | $12.56 | $21.63 | 12,498,100 | — | — |
| 2019-08-20 | $11.82 | $20.35 | 3,930,500 | — | — |
| 2019-08-19 | $11.78 | $20.28 | 6,950,400 | — | — |
| 2019-08-16 | $11.95 | $20.58 | 6,076,100 | — | — |
| 2019-08-15 | $12.14 | $20.90 | 5,106,100 | — | — |
| 2019-08-14 | $12.25 | $21.09 | 5,420,300 | — | — |
| 2019-08-13 | $12.98 | $22.35 | 5,398,000 | — | — |
| 2019-08-12 | $12.87 | $21.99 | 4,428,200 | — | — |
| 2019-08-09 | $13.32 | $22.76 | 5,484,800 | — | — |
| 2019-08-08 | $13.38 | $22.86 | 5,444,500 | — | — |
| 2019-08-07 | $12.86 | $21.97 | 8,752,600 | — | — |
| 2019-08-06 | $13.03 | $22.26 | 6,151,000 | — | — |
| 2019-08-05 | $12.91 | $22.06 | 3,670,400 | — | — |
| 2019-08-02 | $13.63 | $23.29 | 6,147,500 | — | — |
| 2019-08-01 | $13.27 | $22.67 | 12,121,800 | — | — |
| 2019-07-31 | $13.72 | $23.44 | 6,967,100 | — | — |
| 2019-07-30 | $13.81 | $23.60 | 7,248,400 | — | — |
| 2019-07-29 | $13.94 | $23.82 | 3,008,900 | — | — |
| 2019-07-26 | $13.79 | $23.56 | 7,465,500 | — | — |
| 2019-07-25 | $14.18 | $24.23 | 4,710,300 | — | — |
| 2019-07-24 | $14.46 | $24.71 | 3,405,000 | — | — |
| 2019-07-23 | $14.52 | $24.81 | 2,933,200 | — | — |
| 2019-07-22 | $14.64 | $25.01 | 3,768,000 | — | — |
| 2019-07-19 | $14.61 | $24.96 | 5,271,900 | — | — |
| 2019-07-18 | $14.72 | $25.15 | 4,328,000 | — | — |
| 2019-07-17 | $14.70 | $25.12 | 5,104,800 | — | — |
| 2019-07-16 | $14.74 | $25.19 | 6,677,900 | — | — |
| 2019-07-15 | $15.00 | $25.63 | 3,705,900 | — | — |
| 2019-07-12 | $15.33 | $26.19 | 11,729,500 | — | — |
| 2019-07-11 | $15.12 | $25.84 | 4,545,400 | — | — |
| 2019-07-10 | $14.90 | $25.46 | 6,885,000 | — | — |
| 2019-07-09 | $14.58 | $24.91 | 3,645,400 | — | — |
| 2019-07-08 | $14.51 | $24.79 | 5,918,500 | — | — |
| 2019-07-05 | $14.34 | $24.50 | 3,852,400 | — | — |
| 2019-07-03 | $14.00 | $23.92 | 2,895,600 | — | — |
| 2019-07-02 | $13.88 | $23.72 | 6,389,900 | — | — |
| 2019-07-01 | $14.12 | $24.13 | 5,106,600 | — | — |
| 2019-06-28 | $14.20 | $24.26 | 6,444,000 | — | — |
| 2019-06-27 | $14.16 | $24.19 | 8,093,100 | — | — |
| 2019-06-26 | $14.35 | $24.52 | 6,647,400 | — | — |
| 2019-06-25 | $14.26 | $24.37 | 7,725,400 | — | — |
| 2019-06-24 | $14.77 | $25.24 | 3,549,600 | — | — |
| 2019-06-21 | $14.68 | $25.08 | 8,498,500 | — | — |
| 2019-06-20 | $14.66 | $25.05 | 4,847,600 | — | — |
| 2019-06-19 | $14.29 | $24.42 | 2,750,900 | — | — |
| 2019-06-18 | $14.19 | $24.25 | 2,311,100 | — | — |
| 2019-06-17 | $13.84 | $23.65 | 2,964,500 | — | — |
| 2019-06-14 | $13.83 | $23.63 | 3,884,100 | — | — |
| 2019-06-13 | $14.12 | $24.13 | 4,486,900 | — | — |
| 2019-06-12 | $13.85 | $23.67 | 3,940,500 | — | — |
| 2019-06-11 | $14.09 | $24.08 | 3,888,900 | — | — |
| 2019-06-10 | $13.70 | $23.41 | 3,605,000 | — | — |
| 2019-06-07 | $13.77 | $23.53 | 4,749,300 | — | — |
| 2019-06-06 | $13.48 | $23.03 | 5,736,100 | — | — |
| 2019-06-05 | $13.20 | $22.55 | 6,461,700 | — | — |
| 2019-06-04 | $13.57 | $23.19 | 3,456,900 | — | — |
| 2019-06-03 | $13.34 | $22.79 | 5,608,700 | — | — |
| 2019-05-31 | $12.98 | $22.18 | 6,738,500 | — | — |
| 2019-05-30 | $13.09 | $22.37 | 11,417,300 | — | — |
| 2019-05-29 | $13.35 | $22.81 | 3,672,800 | — | — |
| 2019-05-28 | $13.15 | $22.47 | 3,946,000 | — | — |
| 2019-05-24 | $12.95 | $22.13 | 2,718,700 | — | — |
| 2019-05-23 | $12.71 | $21.72 | 4,295,900 | — | — |
| 2019-05-22 | $12.99 | $22.20 | 6,042,100 | — | — |
| 2019-05-21 | $12.96 | $22.06 | 8,675,500 | — | — |
| 2019-05-20 | $12.35 | $21.02 | 6,963,300 | — | — |
| 2019-05-17 | $11.99 | $20.40 | 6,978,000 | — | — |
| 2019-05-16 | $12.53 | $21.32 | 6,879,300 | — | — |
| 2019-05-15 | $12.89 | $21.94 | 4,878,700 | — | — |
| 2019-05-14 | $13.10 | $22.29 | 7,944,200 | — | — |
| 2019-05-13 | $12.96 | $22.06 | 3,899,400 | — | — |
| 2019-05-10 | $13.49 | $22.96 | 4,484,800 | — | — |
| 2019-05-09 | $13.51 | $22.99 | 4,501,400 | — | — |
| 2019-05-08 | $13.87 | $23.60 | 7,700,300 | — | — |
| 2019-05-07 | $13.23 | $22.52 | 6,486,800 | — | — |
| 2019-05-06 | $13.44 | $22.87 | 5,627,300 | — | — |
| 2019-05-03 | $13.61 | $23.16 | 4,734,900 | — | — |
| 2019-05-02 | $13.41 | $22.82 | 6,073,600 | — | — |
| 2019-05-01 | $13.45 | $22.89 | 5,625,100 | — | — |
| 2019-04-30 | $13.80 | $23.49 | 5,599,000 | — | — |
| 2019-04-29 | $13.87 | $23.60 | 4,058,300 | — | — |
| 2019-04-26 | $13.84 | $23.55 | 6,077,400 | — | — |
| 2019-04-25 | $14.03 | $23.86 | 6,924,500 | — | — |
| 2019-04-24 | $13.84 | $23.54 | 9,289,800 | — | — |
| 2019-04-23 | $14.13 | $24.03 | 6,603,600 | — | — |
| 2019-04-22 | $13.89 | $23.62 | 6,120,500 | — | — |
| 2019-04-18 | $14.02 | $23.84 | 11,255,200 | — | — |
| 2019-04-17 | $13.57 | $23.08 | 9,476,200 | — | — |
| 2019-04-16 | $13.68 | $23.27 | 11,122,000 | — | — |
| 2019-04-15 | $13.36 | $22.72 | 18,921,400 | — | — |
| 2019-04-12 | $13.18 | $22.42 | 30,663,100 | — | — |
| 2019-04-11 | $14.56 | $24.76 | 5,709,900 | — | — |
| 2019-04-10 | $15.13 | $25.73 | 8,040,800 | — | — |
| 2019-04-09 | $15.16 | $25.78 | 6,087,400 | — | — |
| 2019-04-08 | $15.21 | $25.87 | 7,017,100 | — | — |
| 2019-04-05 | $14.92 | $25.37 | 10,349,600 | — | — |
| 2019-04-04 | $14.72 | $25.03 | 8,980,700 | — | — |
| 2019-04-03 | $14.24 | $24.22 | 11,737,200 | — | — |
| 2019-04-02 | $14.70 | $25.00 | 9,989,100 | — | — |
| 2019-04-01 | $14.45 | $24.58 | 5,515,600 | — | — |
| 2019-03-29 | $14.30 | $24.32 | 7,612,900 | — | — |
| 2019-03-28 | $14.23 | $24.20 | 10,359,200 | — | — |
| 2019-03-27 | $13.87 | $23.59 | 11,621,700 | — | — |
| 2019-03-26 | $14.81 | $25.19 | 14,202,300 | — | — |
| 2019-03-25 | $14.19 | $24.13 | 16,357,900 | — | — |
| 2019-03-22 | $13.85 | $23.56 | 13,387,700 | — | — |
| 2019-03-21 | $15.06 | $25.61 | 9,094,100 | — | — |
| 2019-03-20 | $15.47 | $26.31 | 11,372,700 | — | — |
| 2019-03-19 | $15.40 | $26.19 | 12,670,700 | — | — |
| 2019-03-18 | $15.21 | $25.87 | 10,857,200 | — | — |
| 2019-03-15 | $14.75 | $25.09 | 13,237,300 | — | — |
| 2019-03-14 | $14.61 | $24.85 | 6,503,900 | — | — |
| 2019-03-13 | $14.70 | $25.00 | 7,580,400 | — | — |
| 2019-03-12 | $14.38 | $24.46 | 6,581,000 | — | — |
| 2019-03-11 | $14.39 | $24.47 | 5,164,500 | — | — |
| 2019-03-08 | $13.77 | $23.42 | 6,935,400 | — | — |
| 2019-03-07 | $13.72 | $23.33 | 7,110,800 | — | — |
| 2019-03-06 | $13.89 | $23.62 | 3,840,900 | — | — |
| 2019-03-05 | $14.30 | $24.32 | 2,475,300 | — | — |
| 2019-03-04 | $14.19 | $24.13 | 5,640,300 | — | — |
| 2019-03-01 | $14.08 | $23.95 | 7,054,300 | — | — |
| 2019-02-28 | $14.33 | $24.37 | 13,686,000 | — | — |
| 2019-02-27 | $14.51 | $24.68 | 4,492,200 | — | — |
| 2019-02-26 | $14.18 | $24.12 | 4,189,300 | — | — |
| 2019-02-25 | $14.25 | $24.24 | 5,837,200 | — | — |
| 2019-02-22 | $14.51 | $24.68 | 5,525,600 | — | — |
| 2019-02-21 | $14.52 | $24.69 | 6,396,600 | — | — |
| 2019-02-20 | $14.46 | $24.59 | 7,269,200 | — | — |
| 2019-02-19 | $14.66 | $24.93 | 6,756,300 | — | — |
| 2019-02-15 | $14.45 | $24.58 | 6,791,100 | — | — |
| 2019-02-14 | $14.44 | $24.56 | 12,065,400 | — | — |
| 2019-02-13 | $13.87 | $23.59 | 7,146,300 | — | — |
| 2019-02-12 | $13.83 | $23.52 | 7,808,500 | — | — |
| 2019-02-11 | $13.16 | $22.38 | 4,590,000 | — | — |
| 2019-02-08 | $13.47 | $22.91 | 4,805,300 | — | — |
| 2019-02-07 | $13.48 | $22.93 | 8,799,300 | — | — |
| 2019-02-06 | $13.74 | $23.37 | 7,919,700 | — | — |
| 2019-02-05 | $14.18 | $24.12 | 6,419,800 | — | — |
| 2019-02-04 | $14.16 | $24.08 | 9,820,800 | — | — |
| 2019-02-01 | $14.26 | $24.25 | 9,166,800 | — | — |
| 2019-01-31 | $14.14 | $24.05 | 8,395,100 | — | — |
| 2019-01-30 | $13.93 | $23.69 | 6,479,300 | — | — |
| 2019-01-29 | $13.58 | $23.10 | 6,660,900 | — | — |
| 2019-01-28 | $13.15 | $22.36 | 10,772,100 | — | — |
| 2019-01-25 | $13.85 | $23.56 | 6,118,800 | — | — |
| 2019-01-24 | $13.50 | $22.96 | 5,129,300 | — | — |
| 2019-01-23 | $13.47 | $22.91 | 6,179,700 | — | — |
| 2019-01-22 | $13.20 | $22.45 | 4,226,200 | — | — |
| 2019-01-18 | $13.48 | $22.93 | 7,128,900 | — | — |
| 2019-01-17 | $13.46 | $22.89 | 5,556,500 | — | — |
| 2019-01-16 | $13.30 | $22.62 | 6,485,900 | — | — |
| 2019-01-15 | $13.37 | $22.74 | 12,242,700 | — | — |
| 2019-01-14 | $13.40 | $22.79 | 3,944,800 | — | — |
| 2019-01-11 | $13.45 | $22.87 | 4,649,900 | — | — |
| 2019-01-10 | $13.63 | $23.18 | 7,000,800 | — | — |
| 2019-01-09 | $13.81 | $23.49 | 10,396,500 | — | — |
| 2019-01-08 | $13.39 | $22.77 | 9,068,100 | — | — |
| 2019-01-07 | $13.33 | $22.67 | 18,306,100 | — | — |
| 2019-01-04 | $13.29 | $22.60 | 14,538,600 | — | — |
| 2019-01-03 | $12.98 | $22.08 | 11,753,100 | — | — |
| 2019-01-02 | $12.71 | $21.62 | 11,198,200 | — | — |