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
- 1993-02-02 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 | $16.68 | $29,897.17 | 908,412 | — | — |
| 2019-12-30 | $16.45 | $29,470.69 | 925,576 | — | — |
| 2019-12-27 | $16.38 | $29,342.74 | 895,964 | — | — |
| 2019-12-26 | $16.17 | $28,980.22 | 559,784 | — | — |
| 2019-12-24 | $16.08 | $28,809.62 | 325,147 | — | — |
| 2019-12-23 | $16.03 | $28,724.32 | 823,087 | — | — |
| 2019-12-20 | $16.19 | $29,001.54 | 1,849,517 | — | — |
| 2019-12-19 | $16.27 | $29,150.82 | 1,001,996 | — | — |
| 2019-12-18 | $16.15 | $28,937.56 | 1,615,156 | — | — |
| 2019-12-17 | $15.94 | $28,553.72 | 1,205,788 | — | — |
| 2019-12-16 | $15.85 | $28,404.45 | 1,267,909 | — | — |
| 2019-12-13 | $15.64 | $28,020.61 | 863,694 | — | — |
| 2019-12-12 | $15.83 | $28,361.81 | 1,455,556 | — | — |
| 2019-12-11 | $16.51 | $28,143.82 | 1,107,130 | — | — |
| 2019-12-10 | $16.90 | $28,813.42 | 1,682,106 | — | — |
| 2019-12-09 | $17.02 | $29,016.34 | 2,284,210 | — | — |
| 2019-12-06 | $17.04 | $29,056.92 | 576,110 | — | — |
| 2019-12-05 | $17.03 | $29,036.62 | 826,645 | — | — |
| 2019-12-04 | $17.18 | $29,300.41 | 556,298 | — | — |
| 2019-12-03 | $16.99 | $28,975.75 | 779,587 | — | — |
| 2019-12-02 | $16.95 | $28,894.59 | 927,632 | — | — |
| 2019-11-29 | $17.24 | $29,401.87 | 553,453 | — | — |
| 2019-11-27 | $17.33 | $29,543.90 | 1,272,372 | — | — |
| 2019-11-26 | $17.21 | $29,341.00 | 1,114,991 | — | — |
| 2019-11-25 | $17.13 | $29,198.96 | 568,934 | — | — |
| 2019-11-22 | $17.17 | $29,280.13 | 1,067,402 | — | — |
| 2019-11-21 | $16.98 | $28,955.46 | 691,141 | — | — |
| 2019-11-20 | $17.29 | $29,483.03 | 680,140 | — | — |
| 2019-11-19 | $17.65 | $30,091.76 | 675,179 | — | — |
| 2019-11-18 | $17.84 | $30,416.42 | 584,979 | — | — |
| 2019-11-15 | $17.73 | $30,233.80 | 975,513 | — | — |
| 2019-11-14 | $17.63 | $30,051.18 | 1,015,835 | — | — |
| 2019-11-13 | $17.28 | $29,462.73 | 1,280,786 | — | — |
| 2019-11-12 | $17.16 | $29,259.83 | 1,078,781 | — | — |
| 2019-11-11 | $17.53 | $29,888.85 | 539,323 | — | — |
| 2019-11-08 | $17.58 | $29,970.01 | 533,662 | — | — |
| 2019-11-07 | $17.80 | $30,355.56 | 1,264,694 | — | — |
| 2019-11-06 | $18.30 | $31,207.78 | 409,301 | — | — |
| 2019-11-05 | $18.30 | $31,207.78 | 1,084,610 | — | — |
| 2019-11-04 | $18.49 | $31,532.43 | 1,386,880 | — | — |
| 2019-11-01 | $18.70 | $31,877.38 | 1,579,934 | — | — |
| 2019-10-31 | $18.48 | $31,512.15 | 864,886 | — | — |
| 2019-10-30 | $18.74 | $31,958.55 | 1,117,741 | — | — |
| 2019-10-29 | $18.40 | $31,370.11 | 900,749 | — | — |
| 2019-10-28 | $18.32 | $31,228.06 | 1,252,583 | — | — |
| 2019-10-25 | $18.36 | $31,309.23 | 1,093,631 | — | — |
| 2019-10-24 | $18.37 | $31,329.53 | 858,458 | — | — |
| 2019-10-23 | $18.41 | $31,390.40 | 1,919,215 | — | — |
| 2019-10-22 | $18.53 | $31,593.30 | 7,113,478 | — | — |
| 2019-10-21 | $18.18 | $31,004.86 | 807,830 | — | — |
| 2019-10-18 | $17.96 | $30,619.34 | 1,132,160 | — | — |
| 2019-10-17 | $17.89 | $30,497.58 | 455,912 | — | — |
| 2019-10-16 | $17.92 | $30,558.46 | 496,480 | — | — |
| 2019-10-15 | $17.78 | $30,314.96 | 859,561 | — | — |
| 2019-10-14 | $17.84 | $30,416.42 | 277,269 | — | — |
| 2019-10-11 | $17.79 | $30,335.26 | 707,989 | — | — |
| 2019-10-10 | $17.63 | $30,051.18 | 618,950 | — | — |
| 2019-10-09 | $17.48 | $29,807.70 | 409,970 | — | — |
| 2019-10-08 | $17.60 | $30,010.60 | 599,250 | — | — |
| 2019-10-07 | $17.73 | $30,233.80 | 631,035 | — | — |
| 2019-10-04 | $17.60 | $30,010.60 | 720,233 | — | — |
| 2019-10-03 | $17.57 | $29,949.73 | 985,402 | — | — |
| 2019-10-02 | $17.73 | $30,233.80 | 726,012 | — | — |
| 2019-10-01 | $17.64 | $30,071.47 | 681,027 | — | — |
| 2019-09-30 | $17.98 | $30,659.93 | 733,924 | — | — |
| 2019-09-27 | $18.03 | $30,741.07 | 578,803 | — | — |
| 2019-09-26 | $18.02 | $30,720.78 | 616,126 | — | — |
| 2019-09-25 | $17.60 | $30,010.60 | 653,232 | — | — |
| 2019-09-24 | $17.48 | $29,807.70 | 655,363 | — | — |
| 2019-09-23 | $17.48 | $29,807.70 | 560,481 | — | — |
| 2019-09-20 | $17.40 | $29,665.65 | 1,167,167 | — | — |
| 2019-09-19 | $17.53 | $28,524.84 | 564,201 | — | — |
| 2019-09-18 | $17.54 | $28,544.20 | 689,715 | — | — |
| 2019-09-17 | $17.51 | $28,486.11 | 626,931 | — | — |
| 2019-09-16 | $17.46 | $28,408.64 | 730,268 | — | — |
| 2019-09-13 | $17.49 | $28,466.74 | 1,048,859 | — | — |
| 2019-09-12 | $17.85 | $29,047.69 | 1,176,829 | — | — |
| 2019-09-11 | $18.03 | $29,338.17 | 786,680 | — | — |
| 2019-09-10 | $17.91 | $29,144.52 | 1,387,774 | — | — |
| 2019-09-09 | $17.49 | $28,466.74 | 676,336 | — | — |
| 2019-09-06 | $16.98 | $27,634.04 | 1,161,879 | — | — |
| 2019-09-05 | $16.95 | $27,575.94 | 635,971 | — | — |
| 2019-09-04 | $16.86 | $27,440.38 | 591,087 | — | — |
| 2019-09-03 | $16.59 | $26,994.99 | 664,636 | — | — |
| 2019-08-30 | $16.49 | $26,840.07 | 1,118,202 | — | — |
| 2019-08-29 | $16.48 | $26,820.70 | 678,890 | — | — |
| 2019-08-28 | $16.24 | $26,433.41 | 618,502 | — | — |
| 2019-08-27 | $16.05 | $26,123.56 | 526,435 | — | — |
| 2019-08-26 | $16.15 | $26,278.48 | 481,534 | — | — |
| 2019-08-23 | $16.07 | $26,142.93 | 739,073 | — | — |
| 2019-08-22 | $16.45 | $26,762.62 | 913,833 | — | — |
| 2019-08-21 | $16.21 | $26,375.31 | 495,942 | — | — |
| 2019-08-20 | $16.19 | $26,336.58 | 448,005 | — | — |
| 2019-08-19 | $16.45 | $26,762.62 | 549,729 | — | — |
| 2019-08-16 | $16.30 | $26,530.23 | 592,079 | — | — |
| 2019-08-15 | $16.11 | $26,220.39 | 625,384 | — | — |
| 2019-08-14 | $16.13 | $26,239.75 | 846,817 | — | — |
| 2019-08-13 | $16.49 | $26,840.07 | 583,246 | — | — |
| 2019-08-12 | $16.57 | $26,956.26 | 371,006 | — | — |
| 2019-08-09 | $16.70 | $27,169.27 | 729,845 | — | — |
| 2019-08-08 | $16.70 | $27,169.27 | 925,393 | — | — |
| 2019-08-07 | $16.40 | $26,685.15 | 1,613,405 | — | — |
| 2019-08-06 | $16.47 | $26,801.34 | 871,955 | — | — |
| 2019-08-05 | $16.39 | $26,665.79 | 837,130 | — | — |
| 2019-08-02 | $16.73 | $27,227.37 | 894,052 | — | — |
| 2019-08-01 | $16.78 | $27,304.84 | 749,255 | — | — |
| 2019-07-31 | $16.96 | $27,595.31 | 1,442,041 | — | — |
| 2019-07-30 | $16.82 | $27,362.93 | 1,233,166 | — | — |
| 2019-07-29 | $16.65 | $27,091.82 | 1,577,451 | — | — |
| 2019-07-26 | $16.23 | $26,414.04 | 969,812 | — | — |
| 2019-07-25 | $16.23 | $26,414.04 | 1,178,791 | — | — |
| 2019-07-24 | $16.41 | $26,704.51 | 1,476,469 | — | — |
| 2019-07-23 | $16.16 | $26,297.84 | 1,182,046 | — | — |
| 2019-07-22 | $15.55 | $25,310.22 | 621,926 | — | — |
| 2019-07-19 | $15.48 | $25,194.03 | 488,532 | — | — |
| 2019-07-18 | $15.74 | $25,620.06 | 743,583 | — | — |
| 2019-07-17 | $15.76 | $25,639.42 | 1,375,672 | — | — |
| 2019-07-16 | $15.74 | $25,620.06 | 2,729,848 | — | — |
| 2019-07-15 | $15.78 | $25,678.16 | 991,069 | — | — |
| 2019-07-12 | $15.83 | $25,755.62 | 854,159 | — | — |
| 2019-07-11 | $15.88 | $25,833.08 | 1,079,361 | — | — |
| 2019-07-10 | $16.15 | $26,278.48 | 848,738 | — | — |
| 2019-07-09 | $16.07 | $26,142.93 | 368,620 | — | — |
| 2019-07-08 | $16.05 | $26,123.56 | 645,306 | — | — |
| 2019-07-05 | $16.01 | $26,046.11 | 669,008 | — | — |
| 2019-07-03 | $15.97 | $25,988.01 | 861,153 | — | — |
| 2019-07-02 | $15.85 | $25,794.36 | 806,743 | — | — |
| 2019-07-01 | $15.55 | $25,310.22 | 736,842 | — | — |
| 2019-06-28 | $15.76 | $25,639.42 | 1,641,440 | — | — |
| 2019-06-27 | $15.61 | $25,407.05 | 669,165 | — | — |
| 2019-06-26 | $15.34 | $24,961.65 | 1,347,951 | — | — |
| 2019-06-25 | $16.02 | $26,065.47 | 1,928,688 | — | — |
| 2019-06-24 | $15.69 | $25,523.25 | 1,400,616 | — | — |
| 2019-06-21 | $16.10 | $26,201.02 | 2,133,324 | — | — |
| 2019-06-20 | $16.36 | $26,627.05 | 1,032,867 | — | — |
| 2019-06-19 | $16.35 | $26,607.69 | 810,206 | — | — |
| 2019-06-18 | $16.20 | $26,355.94 | 461,803 | — | — |
| 2019-06-17 | $16.27 | $26,472.14 | 681,465 | — | — |
| 2019-06-14 | $15.97 | $25,988.01 | 498,046 | — | — |
| 2019-06-13 | $15.95 | $25,949.27 | 706,920 | — | — |
| 2019-06-12 | $15.48 | $25,194.03 | 746,805 | — | — |
| 2019-06-11 | $15.48 | $25,194.03 | 574,986 | — | — |
| 2019-06-10 | $15.66 | $24,182.75 | 522,586 | — | — |
| 2019-06-07 | $15.65 | $24,164.37 | 799,193 | — | — |
| 2019-06-06 | $15.84 | $24,458.39 | 801,023 | — | — |
| 2019-06-05 | $15.97 | $24,660.52 | 1,450,371 | — | — |
| 2019-06-04 | $15.46 | $23,870.36 | 1,410,086 | — | — |
| 2019-06-03 | $15.17 | $23,429.33 | 1,062,648 | — | — |
| 2019-05-31 | $15.20 | $23,466.08 | 1,273,839 | — | — |
| 2019-05-30 | $15.28 | $23,594.72 | 941,148 | — | — |
| 2019-05-29 | $15.28 | $23,594.72 | 1,082,105 | — | — |
| 2019-05-28 | $15.99 | $24,697.27 | 1,640,141 | — | — |
| 2019-05-24 | $16.08 | $24,825.90 | 981,795 | — | — |
| 2019-05-23 | $15.88 | $24,513.51 | 1,312,705 | — | — |
| 2019-05-22 | $16.11 | $24,881.03 | 548,077 | — | — |
| 2019-05-21 | $16.15 | $24,936.15 | 761,010 | — | — |
| 2019-05-20 | $15.90 | $24,550.26 | 595,920 | — | — |
| 2019-05-17 | $16.24 | $25,083.17 | 785,494 | — | — |
| 2019-05-16 | $16.41 | $25,340.42 | 689,755 | — | — |
| 2019-05-15 | $16.54 | $25,542.56 | 550,948 | — | — |
| 2019-05-14 | $16.49 | $25,469.06 | 681,269 | — | — |
| 2019-05-13 | $16.53 | $25,524.18 | 873,587 | — | — |
| 2019-05-10 | $16.58 | $25,597.69 | 1,241,371 | — | — |
| 2019-05-09 | $16.21 | $25,028.04 | 525,090 | — | — |
| 2019-05-08 | $16.07 | $24,807.54 | 872,410 | — | — |
| 2019-05-07 | $15.98 | $24,678.90 | 609,034 | — | — |
| 2019-05-06 | $16.24 | $25,083.17 | 480,255 | — | — |
| 2019-05-03 | $16.28 | $25,138.29 | 826,861 | — | — |
| 2019-05-02 | $16.08 | $24,825.90 | 576,222 | — | — |
| 2019-05-01 | $15.85 | $24,476.76 | 825,566 | — | — |
| 2019-04-30 | $15.76 | $24,329.75 | 763,324 | — | — |
| 2019-04-29 | $15.83 | $24,440.01 | 599,743 | — | — |
| 2019-04-26 | $16.07 | $24,807.54 | 560,296 | — | — |
| 2019-04-25 | $15.74 | $24,311.37 | 1,282,243 | — | — |
| 2019-04-24 | $15.97 | $24,660.52 | 1,952,789 | — | — |
| 2019-04-23 | $15.80 | $24,403.26 | 1,102,695 | — | — |
| 2019-04-22 | $15.32 | $23,649.85 | 1,037,042 | — | — |
| 2019-04-18 | $15.95 | $24,623.76 | 500,472 | — | — |
| 2019-04-17 | $15.73 | $24,293.00 | 694,745 | — | — |
| 2019-04-16 | $15.85 | $24,476.76 | 669,467 | — | — |
| 2019-04-15 | $16.28 | $25,138.29 | 456,190 | — | — |
| 2019-04-12 | $16.38 | $25,285.30 | 445,821 | — | — |
| 2019-04-11 | $16.35 | $25,248.55 | 718,629 | — | — |
| 2019-04-10 | $16.40 | $25,322.05 | 748,282 | — | — |
| 2019-04-09 | $15.99 | $24,697.27 | 545,417 | — | — |
| 2019-04-08 | $16.28 | $25,138.29 | 467,335 | — | — |
| 2019-04-05 | $16.52 | $25,505.81 | 910,802 | — | — |
| 2019-04-04 | $16.36 | $25,266.92 | 506,042 | — | — |
| 2019-04-03 | $16.38 | $25,285.30 | 859,130 | — | — |
| 2019-04-02 | $16.57 | $25,579.31 | 1,059,207 | — | — |
| 2019-04-01 | $16.35 | $25,248.55 | 729,908 | — | — |
| 2019-03-29 | $16.21 | $25,028.04 | 842,343 | — | — |
| 2019-03-28 | $16.40 | $25,322.05 | 540,966 | — | — |
| 2019-03-27 | $16.03 | $24,752.40 | 653,339 | — | — |
| 2019-03-26 | $16.17 | $24,972.91 | 763,573 | — | — |
| 2019-03-25 | $15.77 | $24,348.13 | 635,530 | — | — |
| 2019-03-22 | $15.69 | $24,219.50 | 415,313 | — | — |
| 2019-03-21 | $15.92 | $24,587.01 | 532,989 | — | — |
| 2019-03-20 | $15.46 | $23,870.36 | 740,247 | — | — |
| 2019-03-19 | $15.26 | $23,557.97 | 456,426 | — | — |
| 2019-03-18 | $15.26 | $23,557.97 | 514,319 | — | — |
| 2019-03-15 | $15.51 | $23,943.86 | 1,228,454 | — | — |
| 2019-03-14 | $15.63 | $24,127.61 | 841,802 | — | — |
| 2019-03-13 | $15.98 | $23,443.63 | 1,309,875 | — | — |
| 2019-03-12 | $15.69 | $23,007.22 | 839,624 | — | — |
| 2019-03-11 | $15.48 | $22,710.46 | 464,471 | — | — |
| 2019-03-08 | $15.28 | $22,413.71 | 372,862 | — | — |
| 2019-03-07 | $15.35 | $22,518.45 | 568,636 | — | — |
| 2019-03-06 | $15.36 | $22,535.90 | 439,868 | — | — |
| 2019-03-05 | $15.59 | $22,867.57 | 698,325 | — | — |
| 2019-03-04 | $15.44 | $22,640.64 | 1,041,129 | — | — |
| 2019-03-01 | $15.51 | $22,745.38 | 866,291 | — | — |
| 2019-02-28 | $15.89 | $23,303.97 | 1,206,184 | — | — |
| 2019-02-27 | $15.92 | $23,356.34 | 600,418 | — | — |
| 2019-02-26 | $15.99 | $23,461.08 | 629,634 | — | — |
| 2019-02-25 | $16.05 | $23,548.35 | 715,783 | — | — |
| 2019-02-22 | $16.04 | $23,530.90 | 706,029 | — | — |
| 2019-02-21 | $15.83 | $23,216.70 | 814,227 | — | — |
| 2019-02-20 | $15.46 | $22,675.55 | 1,083,163 | — | — |
| 2019-02-19 | $15.92 | $23,356.34 | 611,699 | — | — |
| 2019-02-15 | $15.95 | $23,391.25 | 633,911 | — | — |
| 2019-02-14 | $15.82 | $23,199.24 | 395,864 | — | — |
| 2019-02-13 | $15.77 | $23,129.41 | 677,745 | — | — |
| 2019-02-12 | $15.78 | $23,146.87 | 586,524 | — | — |
| 2019-02-11 | $15.90 | $23,321.43 | 834,694 | — | — |
| 2019-02-08 | $15.80 | $23,181.78 | 713,499 | — | — |
| 2019-02-07 | $15.79 | $23,164.33 | 607,715 | — | — |
| 2019-02-06 | $15.69 | $23,007.22 | 645,954 | — | — |
| 2019-02-05 | $15.70 | $23,024.67 | 755,397 | — | — |
| 2019-02-04 | $15.64 | $22,937.40 | 661,191 | — | — |
| 2019-02-01 | $15.49 | $22,727.91 | 967,927 | — | — |
| 2019-01-31 | $15.55 | $22,815.21 | 2,428,446 | — | — |
| 2019-01-30 | $15.76 | $23,111.95 | 906,368 | — | — |
| 2019-01-29 | $15.72 | $23,059.59 | 705,099 | — | — |
| 2019-01-28 | $15.61 | $22,902.48 | 832,198 | — | — |
| 2019-01-25 | $15.26 | $22,378.80 | 657,947 | — | — |
| 2019-01-24 | $15.01 | $22,012.22 | 368,543 | — | — |
| 2019-01-23 | $14.94 | $21,907.48 | 458,032 | — | — |
| 2019-01-22 | $14.86 | $21,802.75 | 840,050 | — | — |
| 2019-01-18 | $15.02 | $22,029.67 | 769,065 | — | — |
| 2019-01-17 | $14.91 | $21,872.57 | 789,839 | — | — |
| 2019-01-16 | $14.82 | $21,732.92 | 672,296 | — | — |
| 2019-01-15 | $14.71 | $21,575.81 | 1,080,545 | — | — |
| 2019-01-14 | $14.64 | $21,471.08 | 679,510 | — | — |
| 2019-01-11 | $14.78 | $21,680.55 | 612,416 | — | — |
| 2019-01-10 | $14.72 | $21,593.27 | 731,102 | — | — |
| 2019-01-09 | $14.66 | $21,505.99 | 977,941 | — | — |
| 2019-01-08 | $14.91 | $21,872.57 | 1,595,300 | — | — |
| 2019-01-07 | $14.51 | $21,279.06 | 1,349,873 | — | — |
| 2019-01-04 | $13.90 | $20,388.79 | 2,505,221 | — | — |
| 2019-01-03 | $13.47 | $19,760.38 | 1,230,859 | — | — |
| 2019-01-02 | $13.26 | $19,446.17 | 1,529,261 | — | — |