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
- 2004-10-21 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 | $13.92 | $29.56 | 2,092,600 | — | — |
| 2019-12-30 | $13.94 | $29.60 | 2,430,900 | — | — |
| 2019-12-27 | $14.35 | $29.22 | 2,299,900 | — | — |
| 2019-12-26 | $14.31 | $29.14 | 1,221,300 | — | — |
| 2019-12-24 | $14.33 | $29.18 | 771,000 | — | — |
| 2019-12-23 | $14.36 | $29.24 | 1,444,100 | — | — |
| 2019-12-20 | $14.41 | $29.34 | 4,268,100 | — | — |
| 2019-12-19 | $14.32 | $29.16 | 4,714,700 | — | — |
| 2019-12-18 | $14.30 | $29.12 | 4,610,700 | — | — |
| 2019-12-17 | $14.22 | $28.95 | 2,096,100 | — | — |
| 2019-12-16 | $14.19 | $28.89 | 1,893,000 | — | — |
| 2019-12-13 | $14.13 | $28.77 | 2,743,700 | — | — |
| 2019-12-12 | $14.02 | $28.55 | 2,430,000 | — | — |
| 2019-12-11 | $13.94 | $28.38 | 2,251,000 | — | — |
| 2019-12-10 | $13.99 | $28.49 | 2,287,900 | — | — |
| 2019-12-09 | $14.07 | $28.65 | 1,716,500 | — | — |
| 2019-12-06 | $14.06 | $28.63 | 2,617,200 | — | — |
| 2019-12-05 | $13.89 | $28.28 | 2,826,800 | — | — |
| 2019-12-04 | $13.72 | $27.94 | 2,101,000 | — | — |
| 2019-12-03 | $13.91 | $28.32 | 743,900 | — | — |
| 2019-12-02 | $13.88 | $28.26 | 1,322,100 | — | — |
| 2019-11-29 | $14.00 | $28.51 | 683,900 | — | — |
| 2019-11-27 | $14.11 | $28.73 | 1,547,200 | — | — |
| 2019-11-26 | $13.95 | $28.41 | 2,354,700 | — | — |
| 2019-11-25 | $13.95 | $28.41 | 1,407,800 | — | — |
| 2019-11-22 | $13.70 | $27.90 | 1,197,100 | — | — |
| 2019-11-21 | $13.69 | $27.88 | 1,190,800 | — | — |
| 2019-11-20 | $13.77 | $28.04 | 2,049,300 | — | — |
| 2019-11-19 | $13.91 | $28.32 | 1,751,200 | — | — |
| 2019-11-18 | $13.97 | $28.45 | 1,480,800 | — | — |
| 2019-11-15 | $14.03 | $28.57 | 1,921,200 | — | — |
| 2019-11-14 | $14.02 | $28.55 | 2,327,800 | — | — |
| 2019-11-13 | $13.78 | $28.06 | 2,105,200 | — | — |
| 2019-11-12 | $13.74 | $27.98 | 2,243,300 | — | — |
| 2019-11-11 | $13.95 | $28.41 | 1,735,700 | — | — |
| 2019-11-08 | $13.97 | $28.45 | 1,702,400 | — | — |
| 2019-11-07 | $13.85 | $28.20 | 1,948,800 | — | — |
| 2019-11-06 | $14.14 | $28.79 | 3,822,500 | — | — |
| 2019-11-05 | $14.34 | $29.20 | 2,836,100 | — | — |
| 2019-11-04 | $14.05 | $28.61 | 1,546,700 | — | — |
| 2019-11-01 | $13.88 | $28.26 | 1,421,100 | — | — |
| 2019-10-31 | $13.51 | $27.51 | 2,481,700 | — | — |
| 2019-10-30 | $13.52 | $27.53 | 3,872,300 | — | — |
| 2019-10-29 | $13.55 | $27.59 | 1,698,500 | — | — |
| 2019-10-28 | $13.74 | $27.98 | 975,900 | — | — |
| 2019-10-25 | $13.64 | $27.77 | 1,115,500 | — | — |
| 2019-10-24 | $13.83 | $28.16 | 1,201,900 | — | — |
| 2019-10-23 | $13.90 | $28.30 | 1,153,000 | — | — |
| 2019-10-22 | $13.87 | $28.24 | 1,038,200 | — | — |
| 2019-10-21 | $13.83 | $28.16 | 2,003,800 | — | — |
| 2019-10-18 | $13.53 | $27.55 | 1,436,400 | — | — |
| 2019-10-17 | $13.51 | $27.51 | 1,815,300 | — | — |
| 2019-10-16 | $13.56 | $27.61 | 1,537,700 | — | — |
| 2019-10-15 | $13.64 | $27.77 | 1,378,800 | — | — |
| 2019-10-14 | $13.55 | $27.59 | 1,562,300 | — | — |
| 2019-10-11 | $13.67 | $27.83 | 2,091,000 | — | — |
| 2019-10-10 | $13.41 | $27.31 | 2,437,100 | — | — |
| 2019-10-09 | $13.25 | $26.98 | 2,051,400 | — | — |
| 2019-10-08 | $13.31 | $27.10 | 1,518,800 | — | — |
| 2019-10-07 | $13.54 | $27.57 | 1,231,100 | — | — |
| 2019-10-04 | $13.57 | $27.63 | 1,367,200 | — | — |
| 2019-10-03 | $13.61 | $27.71 | 1,653,200 | — | — |
| 2019-10-02 | $13.47 | $27.43 | 1,305,400 | — | — |
| 2019-10-01 | $13.49 | $27.47 | 1,873,900 | — | — |
| 2019-09-30 | $13.74 | $27.98 | 1,356,100 | — | — |
| 2019-09-27 | $13.66 | $27.81 | 1,730,700 | — | — |
| 2019-09-26 | $13.67 | $27.73 | 1,108,600 | — | — |
| 2019-09-25 | $13.74 | $27.88 | 1,193,400 | — | — |
| 2019-09-24 | $13.64 | $27.67 | 2,109,700 | — | — |
| 2019-09-23 | $13.85 | $28.10 | 1,361,400 | — | — |
| 2019-09-20 | $13.90 | $28.20 | 4,451,200 | — | — |
| 2019-09-19 | $13.82 | $28.04 | 1,460,100 | — | — |
| 2019-09-18 | $13.78 | $27.96 | 1,272,100 | — | — |
| 2019-09-17 | $13.80 | $28.00 | 1,946,500 | — | — |
| 2019-09-16 | $13.92 | $28.24 | 1,580,000 | — | — |
| 2019-09-13 | $13.92 | $28.24 | 1,882,100 | — | — |
| 2019-09-12 | $13.67 | $27.73 | 2,277,300 | — | — |
| 2019-09-11 | $13.74 | $27.88 | 2,214,700 | — | — |
| 2019-09-10 | $13.66 | $27.71 | 2,987,700 | — | — |
| 2019-09-09 | $13.63 | $27.65 | 2,457,400 | — | — |
| 2019-09-06 | $13.28 | $26.94 | 2,964,100 | — | — |
| 2019-09-05 | $13.47 | $27.33 | 1,897,900 | — | — |
| 2019-09-04 | $13.24 | $26.86 | 1,550,500 | — | — |
| 2019-09-03 | $13.09 | $26.56 | 687,900 | — | — |
| 2019-08-30 | $13.14 | $26.66 | 1,328,900 | — | — |
| 2019-08-29 | $13.17 | $26.72 | 1,033,600 | — | — |
| 2019-08-28 | $13.11 | $26.60 | 926,400 | — | — |
| 2019-08-27 | $13.06 | $26.50 | 2,241,000 | — | — |
| 2019-08-26 | $13.01 | $26.39 | 1,521,900 | — | — |
| 2019-08-23 | $12.87 | $26.11 | 2,252,800 | — | — |
| 2019-08-22 | $13.17 | $26.72 | 1,562,500 | — | — |
| 2019-08-21 | $13.14 | $26.66 | 2,740,600 | — | — |
| 2019-08-20 | $13.05 | $26.48 | 2,119,800 | — | — |
| 2019-08-19 | $13.17 | $26.72 | 1,794,900 | — | — |
| 2019-08-16 | $13.16 | $26.70 | 2,259,700 | — | — |
| 2019-08-15 | $12.97 | $26.31 | 1,197,800 | — | — |
| 2019-08-14 | $12.95 | $26.27 | 2,252,000 | — | — |
| 2019-08-13 | $13.39 | $27.17 | 1,216,700 | — | — |
| 2019-08-12 | $13.28 | $26.94 | 1,198,400 | — | — |
| 2019-08-09 | $13.40 | $27.19 | 1,318,000 | — | — |
| 2019-08-08 | $13.49 | $27.37 | 1,983,300 | — | — |
| 2019-08-07 | $13.09 | $26.56 | 1,617,000 | — | — |
| 2019-08-06 | $13.09 | $26.56 | 1,534,700 | — | — |
| 2019-08-05 | $13.01 | $26.39 | 1,720,900 | — | — |
| 2019-08-02 | $13.30 | $26.98 | 2,445,600 | — | — |
| 2019-08-01 | $12.85 | $26.07 | 1,701,400 | — | — |
| 2019-07-31 | $13.21 | $26.80 | 2,215,000 | — | — |
| 2019-07-30 | $13.46 | $27.31 | 1,485,500 | — | — |
| 2019-07-29 | $13.29 | $26.96 | 1,316,500 | — | — |
| 2019-07-26 | $13.29 | $26.96 | 2,033,300 | — | — |
| 2019-07-25 | $13.21 | $26.80 | 1,796,000 | — | — |
| 2019-07-24 | $13.34 | $27.06 | 1,926,600 | — | — |
| 2019-07-23 | $13.27 | $26.92 | 1,823,400 | — | — |
| 2019-07-22 | $13.05 | $26.48 | 2,395,000 | — | — |
| 2019-07-19 | $13.15 | $26.68 | 1,895,400 | — | — |
| 2019-07-18 | $13.24 | $26.86 | 1,665,800 | — | — |
| 2019-07-17 | $13.34 | $27.06 | 2,540,700 | — | — |
| 2019-07-16 | $13.54 | $27.47 | 1,080,400 | — | — |
| 2019-07-15 | $13.54 | $27.47 | 1,201,900 | — | — |
| 2019-07-12 | $13.51 | $27.41 | 2,292,900 | — | — |
| 2019-07-11 | $13.40 | $27.19 | 3,324,500 | — | — |
| 2019-07-10 | $13.83 | $28.06 | 1,518,700 | — | — |
| 2019-07-09 | $13.79 | $27.98 | 1,889,700 | — | — |
| 2019-07-08 | $13.78 | $27.96 | 1,297,200 | — | — |
| 2019-07-05 | $13.82 | $28.04 | 1,800,800 | — | — |
| 2019-07-03 | $13.82 | $28.04 | 730,200 | — | — |
| 2019-07-02 | $13.67 | $27.73 | 1,937,800 | — | — |
| 2019-07-01 | $13.61 | $27.61 | 1,197,000 | — | — |
| 2019-06-28 | $13.71 | $27.81 | 3,830,800 | — | — |
| 2019-06-27 | $13.69 | $27.77 | 3,826,200 | — | — |
| 2019-06-26 | $13.19 | $26.66 | 3,175,000 | — | — |
| 2019-06-25 | $13.26 | $26.80 | 2,338,400 | — | — |
| 2019-06-24 | $13.38 | $27.04 | 2,433,400 | — | — |
| 2019-06-21 | $13.57 | $27.43 | 2,419,900 | — | — |
| 2019-06-20 | $13.81 | $27.91 | 971,800 | — | — |
| 2019-06-19 | $13.88 | $28.05 | 2,327,300 | — | — |
| 2019-06-18 | $13.82 | $27.93 | 2,246,700 | — | — |
| 2019-06-17 | $13.77 | $27.83 | 2,322,900 | — | — |
| 2019-06-14 | $13.62 | $27.53 | 1,529,800 | — | — |
| 2019-06-13 | $13.81 | $27.91 | 1,443,000 | — | — |
| 2019-06-12 | $13.80 | $27.89 | 1,502,400 | — | — |
| 2019-06-11 | $13.80 | $27.89 | 2,304,800 | — | — |
| 2019-06-10 | $13.75 | $27.79 | 1,576,100 | — | — |
| 2019-06-07 | $13.61 | $27.51 | 1,372,700 | — | — |
| 2019-06-06 | $13.42 | $27.12 | 1,231,400 | — | — |
| 2019-06-05 | $13.60 | $27.49 | 1,167,100 | — | — |
| 2019-06-04 | $13.55 | $27.39 | 1,445,900 | — | — |
| 2019-06-03 | $13.52 | $27.32 | 2,779,700 | — | — |
| 2019-05-31 | $13.42 | $27.12 | 2,357,500 | — | — |
| 2019-05-30 | $13.46 | $27.20 | 1,254,800 | — | — |
| 2019-05-29 | $13.58 | $27.45 | 1,121,900 | — | — |
| 2019-05-28 | $13.79 | $27.87 | 1,491,500 | — | — |
| 2019-05-24 | $13.97 | $28.23 | 680,800 | — | — |
| 2019-05-23 | $13.94 | $28.17 | 1,596,400 | — | — |
| 2019-05-22 | $14.16 | $28.62 | 1,164,600 | — | — |
| 2019-05-21 | $14.33 | $28.96 | 976,700 | — | — |
| 2019-05-20 | $14.16 | $28.62 | 974,400 | — | — |
| 2019-05-17 | $14.36 | $29.02 | 1,049,800 | — | — |
| 2019-05-16 | $14.50 | $29.31 | 1,216,900 | — | — |
| 2019-05-15 | $14.54 | $29.39 | 1,411,900 | — | — |
| 2019-05-14 | $14.31 | $28.92 | 1,318,800 | — | — |
| 2019-05-13 | $14.16 | $28.62 | 2,061,700 | — | — |
| 2019-05-10 | $14.30 | $28.90 | 2,142,600 | — | — |
| 2019-05-09 | $14.17 | $28.64 | 4,180,900 | — | — |
| 2019-05-08 | $13.99 | $28.27 | 2,635,700 | — | — |
| 2019-05-07 | $14.23 | $28.76 | 2,666,400 | — | — |
| 2019-05-06 | $14.61 | $29.53 | 3,263,500 | — | — |
| 2019-05-03 | $14.57 | $29.45 | 1,943,800 | — | — |
| 2019-05-02 | $14.41 | $29.12 | 2,252,200 | — | — |
| 2019-05-01 | $14.42 | $29.14 | 1,944,400 | — | — |
| 2019-04-30 | $14.40 | $29.10 | 2,115,500 | — | — |
| 2019-04-29 | $14.46 | $29.22 | 2,125,800 | — | — |
| 2019-04-26 | $14.51 | $29.33 | 2,795,900 | — | — |
| 2019-04-25 | $14.38 | $29.06 | 2,471,000 | — | — |
| 2019-04-24 | $14.54 | $29.39 | 1,532,600 | — | — |
| 2019-04-23 | $14.60 | $29.51 | 2,014,800 | — | — |
| 2019-04-22 | $14.36 | $29.02 | 1,630,000 | — | — |
| 2019-04-18 | $14.66 | $29.63 | 1,019,700 | — | — |
| 2019-04-17 | $14.50 | $29.31 | 1,331,000 | — | — |
| 2019-04-16 | $14.76 | $29.83 | 2,902,900 | — | — |
| 2019-04-15 | $14.75 | $29.81 | 1,322,700 | — | — |
| 2019-04-12 | $14.84 | $29.99 | 1,331,600 | — | — |
| 2019-04-11 | $14.71 | $29.73 | 1,157,600 | — | — |
| 2019-04-10 | $14.74 | $29.79 | 1,706,000 | — | — |
| 2019-04-09 | $14.45 | $29.20 | 2,591,800 | — | — |
| 2019-04-08 | $14.94 | $30.19 | 2,195,500 | — | — |
| 2019-04-05 | $14.94 | $30.19 | 2,332,300 | — | — |
| 2019-04-04 | $14.82 | $29.95 | 1,756,400 | — | — |
| 2019-04-03 | $14.88 | $30.07 | 3,482,400 | — | — |
| 2019-04-02 | $14.75 | $29.81 | 2,734,800 | — | — |
| 2019-04-01 | $14.62 | $29.55 | 1,882,100 | — | — |
| 2019-03-29 | $14.40 | $29.10 | 2,856,900 | — | — |
| 2019-03-28 | $14.50 | $29.31 | 3,550,800 | — | — |
| 2019-03-27 | $14.34 | $28.88 | 3,234,800 | — | — |
| 2019-03-26 | $14.35 | $28.90 | 2,631,800 | — | — |
| 2019-03-25 | $14.24 | $28.68 | 2,494,200 | — | — |
| 2019-03-22 | $14.24 | $28.68 | 1,923,100 | — | — |
| 2019-03-21 | $14.56 | $29.32 | 1,789,800 | — | — |
| 2019-03-20 | $14.45 | $29.10 | 2,189,300 | — | — |
| 2019-03-19 | $14.45 | $29.10 | 1,939,400 | — | — |
| 2019-03-18 | $14.69 | $29.59 | 1,896,700 | — | — |
| 2019-03-15 | $14.65 | $29.51 | 2,561,700 | — | — |
| 2019-03-14 | $14.66 | $29.53 | 4,062,800 | — | — |
| 2019-03-13 | $14.70 | $29.61 | 3,435,000 | — | — |
| 2019-03-12 | $14.70 | $29.61 | 2,371,200 | — | — |
| 2019-03-11 | $15.02 | $30.25 | 2,876,200 | — | — |
| 2019-03-08 | $14.85 | $29.91 | 3,053,900 | — | — |
| 2019-03-07 | $14.83 | $29.87 | 1,759,200 | — | — |
| 2019-03-06 | $15.01 | $30.23 | 1,184,000 | — | — |
| 2019-03-05 | $15.14 | $30.49 | 1,379,900 | — | — |
| 2019-03-04 | $15.09 | $30.39 | 1,397,600 | — | — |
| 2019-03-01 | $14.98 | $30.17 | 1,931,200 | — | — |
| 2019-02-28 | $15.05 | $30.31 | 3,331,100 | — | — |
| 2019-02-27 | $14.87 | $29.95 | 2,863,600 | — | — |
| 2019-02-26 | $15.06 | $30.33 | 3,602,000 | — | — |
| 2019-02-25 | $15.30 | $30.81 | 2,176,100 | — | — |
| 2019-02-22 | $15.44 | $31.10 | 2,326,500 | — | — |
| 2019-02-21 | $15.29 | $30.79 | 3,709,800 | — | — |
| 2019-02-20 | $15.13 | $30.47 | 4,091,400 | — | — |
| 2019-02-19 | $14.77 | $29.75 | 2,365,200 | — | — |
| 2019-02-15 | $14.65 | $29.51 | 1,667,700 | — | — |
| 2019-02-14 | $14.41 | $29.02 | 1,956,300 | — | — |
| 2019-02-13 | $14.59 | $29.38 | 6,083,300 | — | — |
| 2019-02-12 | $14.00 | $28.20 | 4,632,100 | — | — |
| 2019-02-11 | $14.21 | $28.62 | 3,229,500 | — | — |
| 2019-02-08 | $14.33 | $28.86 | 1,619,200 | — | — |
| 2019-02-07 | $14.54 | $29.28 | 1,511,300 | — | — |
| 2019-02-06 | $14.37 | $28.94 | 918,600 | — | — |
| 2019-02-05 | $14.45 | $29.10 | 1,366,900 | — | — |
| 2019-02-04 | $14.28 | $28.76 | 2,175,400 | — | — |
| 2019-02-01 | $14.22 | $28.64 | 1,923,700 | — | — |
| 2019-01-31 | $14.30 | $28.80 | 3,190,600 | — | — |
| 2019-01-30 | $14.36 | $28.92 | 3,150,200 | — | — |
| 2019-01-29 | $14.20 | $28.60 | 3,302,800 | — | — |
| 2019-01-28 | $14.04 | $28.28 | 1,879,300 | — | — |
| 2019-01-25 | $13.94 | $28.08 | 2,708,800 | — | — |
| 2019-01-24 | $13.73 | $27.65 | 3,428,500 | — | — |
| 2019-01-23 | $13.74 | $27.67 | 2,509,500 | — | — |
| 2019-01-22 | $13.87 | $27.93 | 1,906,900 | — | — |
| 2019-01-18 | $14.07 | $28.34 | 1,514,800 | — | — |
| 2019-01-17 | $14.14 | $28.48 | 1,300,800 | — | — |
| 2019-01-16 | $14.10 | $28.40 | 1,886,700 | — | — |
| 2019-01-15 | $14.07 | $28.34 | 1,814,500 | — | — |
| 2019-01-14 | $13.96 | $28.12 | 1,712,500 | — | — |
| 2019-01-11 | $14.05 | $28.30 | 2,567,100 | — | — |
| 2019-01-10 | $14.03 | $28.26 | 2,152,300 | — | — |
| 2019-01-09 | $13.82 | $27.83 | 3,182,300 | — | — |
| 2019-01-08 | $13.85 | $27.89 | 2,838,400 | — | — |
| 2019-01-07 | $13.50 | $27.19 | 2,166,000 | — | — |
| 2019-01-04 | $13.31 | $26.81 | 1,762,400 | — | — |
| 2019-01-03 | $12.86 | $25.90 | 1,974,300 | — | — |
| 2019-01-02 | $12.92 | $26.02 | 1,877,300 | — | — |