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
- 1988-06-30 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 | $11.81 | $208.29 | 738,682 | — | — |
| 2019-12-30 | $12.14 | $214.12 | 475,475 | — | — |
| 2019-12-27 | $11.84 | $208.82 | 184,471 | — | — |
| 2019-12-26 | $11.76 | $207.36 | 105,336 | — | — |
| 2019-12-24 | $11.78 | $207.76 | 88,578 | — | — |
| 2019-12-23 | $11.74 | $207.10 | 207,347 | — | — |
| 2019-12-20 | $11.59 | $204.31 | 1,969,730 | — | — |
| 2019-12-19 | $11.69 | $206.17 | 247,513 | — | — |
| 2019-12-18 | $11.33 | $199.81 | 313,215 | — | — |
| 2019-12-17 | $11.40 | $201.00 | 287,679 | — | — |
| 2019-12-16 | $11.21 | $197.68 | 361,494 | — | — |
| 2019-12-13 | $11.09 | $195.56 | 276,773 | — | — |
| 2019-12-12 | $11.14 | $196.36 | 179,284 | — | — |
| 2019-12-11 | $11.07 | $194.50 | 204,155 | — | — |
| 2019-12-10 | $11.12 | $195.43 | 293,664 | — | — |
| 2019-12-09 | $11.37 | $199.79 | 375,592 | — | — |
| 2019-12-06 | $11.33 | $199.13 | 265,734 | — | — |
| 2019-12-05 | $11.21 | $197.01 | 199,899 | — | — |
| 2019-12-04 | $11.08 | $194.63 | 332,101 | — | — |
| 2019-12-03 | $10.74 | $188.82 | 854,525 | — | — |
| 2019-12-02 | $10.98 | $193.05 | 258,419 | — | — |
| 2019-11-29 | $11.22 | $197.14 | 105,203 | — | — |
| 2019-11-27 | $11.40 | $200.32 | 227,563 | — | — |
| 2019-11-26 | $11.55 | $202.96 | 349,790 | — | — |
| 2019-11-25 | $11.62 | $204.28 | 340,214 | — | — |
| 2019-11-22 | $10.99 | $193.18 | 206,283 | — | — |
| 2019-11-21 | $10.70 | $188.03 | 370,671 | — | — |
| 2019-11-20 | $10.65 | $187.10 | 377,853 | — | — |
| 2019-11-19 | $10.99 | $193.18 | 308,028 | — | — |
| 2019-11-18 | $10.79 | $189.61 | 198,569 | — | — |
| 2019-11-15 | $10.80 | $189.88 | 393,547 | — | — |
| 2019-11-14 | $10.71 | $188.16 | 308,826 | — | — |
| 2019-11-13 | $10.79 | $189.61 | 411,635 | — | — |
| 2019-11-12 | $11.41 | $200.58 | 455,924 | — | — |
| 2019-11-11 | $11.17 | $196.35 | 596,904 | — | — |
| 2019-11-08 | $11.49 | $201.90 | 1,115,072 | — | — |
| 2019-11-07 | $10.69 | $187.90 | 266,266 | — | — |
| 2019-11-06 | $10.44 | $183.53 | 237,937 | — | — |
| 2019-11-05 | $10.72 | $188.42 | 228,760 | — | — |
| 2019-11-04 | $10.60 | $186.31 | 347,396 | — | — |
| 2019-11-01 | $10.29 | $180.76 | 227,031 | — | — |
| 2019-10-31 | $10.11 | $177.59 | 378,651 | — | — |
| 2019-10-30 | $10.23 | $179.70 | 287,546 | — | — |
| 2019-10-29 | $10.56 | $185.65 | 285,019 | — | — |
| 2019-10-28 | $10.60 | $186.31 | 203,889 | — | — |
| 2019-10-25 | $10.23 | $179.83 | 193,249 | — | — |
| 2019-10-24 | $10.11 | $177.72 | 252,434 | — | — |
| 2019-10-23 | $10.61 | $186.44 | 273,182 | — | — |
| 2019-10-22 | $10.41 | $183.01 | 336,623 | — | — |
| 2019-10-21 | $10.32 | $181.29 | 310,688 | — | — |
| 2019-10-18 | $9.92 | $174.29 | 451,801 | — | — |
| 2019-10-17 | $10.09 | $177.32 | 332,899 | — | — |
| 2019-10-16 | $9.89 | $173.89 | 413,098 | — | — |
| 2019-10-15 | $10.01 | $175.87 | 431,319 | — | — |
| 2019-10-14 | $9.62 | $169.13 | 306,831 | — | — |
| 2019-10-11 | $9.78 | $171.91 | 260,015 | — | — |
| 2019-10-10 | $9.47 | $166.36 | 339,948 | — | — |
| 2019-10-09 | $9.47 | $166.49 | 220,514 | — | — |
| 2019-10-08 | $9.37 | $164.64 | 307,097 | — | — |
| 2019-10-07 | $9.52 | $167.28 | 316,274 | — | — |
| 2019-10-04 | $9.49 | $166.75 | 232,883 | — | — |
| 2019-10-03 | $9.32 | $163.71 | 347,795 | — | — |
| 2019-10-02 | $9.55 | $167.81 | 421,477 | — | — |
| 2019-10-01 | $9.75 | $171.38 | 273,315 | — | — |
| 2019-09-30 | $9.98 | $175.47 | 405,251 | — | — |
| 2019-09-27 | $9.91 | $174.15 | 640,927 | — | — |
| 2019-09-26 | $10.07 | $176.93 | 466,165 | — | — |
| 2019-09-25 | $9.99 | $175.61 | 637,469 | — | — |
| 2019-09-24 | $10.02 | $176.00 | 585,200 | — | — |
| 2019-09-23 | $9.95 | $174.81 | 488,509 | — | — |
| 2019-09-20 | $10.02 | $176.00 | 1,408,869 | — | — |
| 2019-09-19 | $9.43 | $165.70 | 713,944 | — | — |
| 2019-09-18 | $10.08 | $177.06 | 535,724 | — | — |
| 2019-09-17 | $10.12 | $177.85 | 327,579 | — | — |
| 2019-09-16 | $10.50 | $184.59 | 408,443 | — | — |
| 2019-09-13 | $10.34 | $181.68 | 369,208 | — | — |
| 2019-09-12 | $10.50 | $184.59 | 463,239 | — | — |
| 2019-09-11 | $10.70 | $187.37 | 566,181 | — | — |
| 2019-09-10 | $10.32 | $180.78 | 521,759 | — | — |
| 2019-09-09 | $9.99 | $174.99 | 662,473 | — | — |
| 2019-09-06 | $9.63 | $168.67 | 388,227 | — | — |
| 2019-09-05 | $9.41 | $164.72 | 388,759 | — | — |
| 2019-09-04 | $8.99 | $157.48 | 515,242 | — | — |
| 2019-09-03 | $8.91 | $156.03 | 458,318 | — | — |
| 2019-08-30 | $9.29 | $162.74 | 526,015 | — | — |
| 2019-08-29 | $9.32 | $163.27 | 559,265 | — | — |
| 2019-08-28 | $8.98 | $157.35 | 356,041 | — | — |
| 2019-08-27 | $8.74 | $153.13 | 547,295 | — | — |
| 2019-08-26 | $9.04 | $158.27 | 738,017 | — | — |
| 2019-08-23 | $8.56 | $149.97 | 651,966 | — | — |
| 2019-08-22 | $9.08 | $158.93 | 700,777 | — | — |
| 2019-08-21 | $8.93 | $156.42 | 797,069 | — | — |
| 2019-08-20 | $8.98 | $157.35 | 548,758 | — | — |
| 2019-08-19 | $9.20 | $161.03 | 524,818 | — | — |
| 2019-08-16 | $8.92 | $156.16 | 675,906 | — | — |
| 2019-08-15 | $8.66 | $151.68 | 826,728 | — | — |
| 2019-08-14 | $8.83 | $154.58 | 1,065,729 | — | — |
| 2019-08-13 | $9.29 | $162.61 | 815,556 | — | — |
| 2019-08-12 | $9.40 | $164.59 | 1,075,305 | — | — |
| 2019-08-09 | $9.74 | $170.64 | 1,170,799 | — | — |
| 2019-08-08 | $10.99 | $192.50 | 382,508 | — | — |
| 2019-08-07 | $10.84 | $189.87 | 404,719 | — | — |
| 2019-08-06 | $11.21 | $196.32 | 404,719 | — | — |
| 2019-08-05 | $11.20 | $196.06 | 534,261 | — | — |
| 2019-08-02 | $11.18 | $195.79 | 248,843 | — | — |
| 2019-08-01 | $11.32 | $198.30 | 366,681 | — | — |
| 2019-07-31 | $11.53 | $201.85 | 562,723 | — | — |
| 2019-07-30 | $11.59 | $202.90 | 316,540 | — | — |
| 2019-07-29 | $11.45 | $200.53 | 272,118 | — | — |
| 2019-07-26 | $11.32 | $198.30 | 248,577 | — | — |
| 2019-07-25 | $11.32 | $198.16 | 260,015 | — | — |
| 2019-07-24 | $11.41 | $199.74 | 314,279 | — | — |
| 2019-07-23 | $11.11 | $194.48 | 294,329 | — | — |
| 2019-07-22 | $11.05 | $193.42 | 258,818 | — | — |
| 2019-07-19 | $11.29 | $197.77 | 377,986 | — | — |
| 2019-07-18 | $11.29 | $197.77 | 424,004 | — | — |
| 2019-07-17 | $11.26 | $197.11 | 591,185 | — | — |
| 2019-07-16 | $11.60 | $203.17 | 335,027 | — | — |
| 2019-07-15 | $11.47 | $200.93 | 425,733 | — | — |
| 2019-07-12 | $11.85 | $207.51 | 629,223 | — | — |
| 2019-07-11 | $11.53 | $201.85 | 266,399 | — | — |
| 2019-07-10 | $11.44 | $200.40 | 287,546 | — | — |
| 2019-07-09 | $11.27 | $197.37 | 270,921 | — | — |
| 2019-07-08 | $11.58 | $202.77 | 585,200 | — | — |
| 2019-07-05 | $11.75 | $205.80 | 250,173 | — | — |
| 2019-07-03 | $11.70 | $204.88 | 213,332 | — | — |
| 2019-07-02 | $11.41 | $199.88 | 479,997 | — | — |
| 2019-07-01 | $11.47 | $200.80 | 432,516 | — | — |
| 2019-06-28 | $11.50 | $201.32 | 2,658,271 | — | — |
| 2019-06-27 | $11.19 | $195.93 | 467,495 | — | — |
| 2019-06-26 | $10.85 | $190.00 | 604,352 | — | — |
| 2019-06-25 | $10.82 | $189.47 | 403,522 | — | — |
| 2019-06-24 | $10.83 | $189.61 | 482,391 | — | — |
| 2019-06-21 | $11.25 | $196.98 | 650,636 | — | — |
| 2019-06-20 | $11.34 | $198.56 | 304,570 | — | — |
| 2019-06-19 | $11.33 | $198.43 | 335,426 | — | — |
| 2019-06-18 | $11.18 | $195.79 | 303,905 | — | — |
| 2019-06-17 | $11.29 | $197.64 | 412,832 | — | — |
| 2019-06-14 | $11.23 | $196.72 | 399,000 | — | — |
| 2019-06-13 | $11.32 | $198.30 | 453,663 | — | — |
| 2019-06-12 | $11.25 | $196.32 | 435,974 | — | — |
| 2019-06-11 | $11.11 | $193.83 | 422,408 | — | — |
| 2019-06-10 | $11.20 | $195.53 | 422,807 | — | — |
| 2019-06-07 | $11.41 | $199.08 | 366,814 | — | — |
| 2019-06-06 | $11.50 | $200.78 | 310,821 | — | — |
| 2019-06-05 | $11.67 | $203.67 | 472,416 | — | — |
| 2019-06-04 | $11.89 | $207.47 | 972,629 | — | — |
| 2019-06-03 | $11.48 | $200.39 | 531,867 | — | — |
| 2019-05-31 | $11.44 | $199.73 | 520,562 | — | — |
| 2019-05-30 | $11.70 | $204.19 | 359,499 | — | — |
| 2019-05-29 | $11.58 | $202.09 | 522,690 | — | — |
| 2019-05-28 | $11.69 | $204.06 | 439,432 | — | — |
| 2019-05-24 | $11.77 | $205.51 | 485,716 | — | — |
| 2019-05-23 | $11.82 | $206.29 | 547,428 | — | — |
| 2019-05-22 | $12.20 | $212.99 | 575,757 | — | — |
| 2019-05-21 | $12.42 | $216.79 | 648,375 | — | — |
| 2019-05-20 | $12.71 | $221.91 | 591,717 | — | — |
| 2019-05-17 | $12.72 | $222.04 | 775,523 | — | — |
| 2019-05-16 | $13.17 | $229.78 | 614,194 | — | — |
| 2019-05-15 | $13.19 | $230.18 | 1,273,209 | — | — |
| 2019-05-14 | $13.26 | $231.49 | 1,008,007 | — | — |
| 2019-05-13 | $13.23 | $230.96 | 2,034,900 | — | — |
| 2019-05-10 | $16.24 | $283.46 | 1,080,492 | — | — |
| 2019-05-09 | $17.41 | $303.93 | 586,663 | — | — |
| 2019-05-08 | $16.86 | $294.35 | 465,101 | — | — |
| 2019-05-07 | $16.76 | $292.51 | 589,456 | — | — |
| 2019-05-06 | $17.00 | $296.71 | 629,755 | — | — |
| 2019-05-03 | $16.74 | $292.12 | 323,323 | — | — |
| 2019-05-02 | $16.46 | $287.26 | 296,590 | — | — |
| 2019-05-01 | $16.92 | $295.27 | 741,076 | — | — |
| 2019-04-30 | $17.14 | $299.07 | 805,847 | — | — |
| 2019-04-29 | $17.23 | $300.78 | 301,910 | — | — |
| 2019-04-26 | $17.03 | $297.24 | 714,875 | — | — |
| 2019-04-25 | $16.78 | $292.91 | 285,019 | — | — |
| 2019-04-24 | $16.78 | $292.91 | 340,879 | — | — |
| 2019-04-23 | $16.86 | $294.22 | 431,984 | — | — |
| 2019-04-22 | $16.62 | $290.02 | 338,751 | — | — |
| 2019-04-18 | $16.99 | $296.58 | 334,761 | — | — |
| 2019-04-17 | $17.32 | $302.35 | 319,466 | — | — |
| 2019-04-16 | $17.38 | $303.27 | 444,353 | — | — |
| 2019-04-15 | $17.37 | $303.14 | 289,674 | — | — |
| 2019-04-12 | $17.20 | $300.12 | 690,802 | — | — |
| 2019-04-11 | $17.04 | $297.37 | 360,430 | — | — |
| 2019-04-10 | $17.21 | $300.39 | 445,417 | — | — |
| 2019-04-09 | $16.71 | $291.72 | 489,972 | — | — |
| 2019-04-08 | $16.71 | $291.72 | 462,574 | — | — |
| 2019-04-05 | $16.54 | $288.71 | 659,148 | — | — |
| 2019-04-04 | $16.37 | $285.69 | 474,411 | — | — |
| 2019-04-03 | $16.06 | $280.31 | 568,442 | — | — |
| 2019-04-02 | $16.01 | $279.39 | 543,039 | — | — |
| 2019-04-01 | $15.98 | $278.86 | 711,683 | — | — |
| 2019-03-29 | $15.79 | $275.58 | 832,713 | — | — |
| 2019-03-28 | $15.97 | $278.73 | 959,861 | — | — |
| 2019-03-27 | $16.04 | $279.91 | 634,942 | — | — |
| 2019-03-26 | $16.15 | $281.88 | 394,212 | — | — |
| 2019-03-25 | $16.22 | $283.06 | 539,581 | — | — |
| 2019-03-22 | $16.27 | $283.98 | 569,905 | — | — |
| 2019-03-21 | $16.61 | $289.89 | 876,470 | — | — |
| 2019-03-20 | $16.44 | $287.00 | 645,848 | — | — |
| 2019-03-19 | $16.91 | $295.14 | 745,864 | — | — |
| 2019-03-18 | $16.85 | $294.09 | 674,842 | — | — |
| 2019-03-15 | $16.84 | $293.96 | 891,499 | — | — |
| 2019-03-14 | $16.99 | $296.58 | 404,852 | — | — |
| 2019-03-13 | $17.29 | $301.17 | 557,270 | — | — |
| 2019-03-12 | $17.38 | $302.61 | 759,696 | — | — |
| 2019-03-11 | $17.21 | $299.73 | 597,037 | — | — |
| 2019-03-08 | $16.84 | $293.32 | 489,706 | — | — |
| 2019-03-07 | $16.92 | $294.63 | 890,967 | — | — |
| 2019-03-06 | $17.10 | $297.77 | 918,099 | — | — |
| 2019-03-05 | $17.11 | $297.90 | 1,190,882 | — | — |
| 2019-03-04 | $16.85 | $293.45 | 1,266,160 | — | — |
| 2019-03-01 | $16.83 | $293.19 | 1,863,064 | — | — |
| 2019-02-28 | $15.90 | $276.95 | 1,724,212 | — | — |
| 2019-02-27 | $15.14 | $263.59 | 679,497 | — | — |
| 2019-02-26 | $14.92 | $259.93 | 282,359 | — | — |
| 2019-02-25 | $14.83 | $258.35 | 432,250 | — | — |
| 2019-02-22 | $14.97 | $260.71 | 413,630 | — | — |
| 2019-02-21 | $14.85 | $258.62 | 337,155 | — | — |
| 2019-02-20 | $14.89 | $259.27 | 365,750 | — | — |
| 2019-02-19 | $14.53 | $253.12 | 412,832 | — | — |
| 2019-02-15 | $14.52 | $252.85 | 333,963 | — | — |
| 2019-02-14 | $14.50 | $252.46 | 442,491 | — | — |
| 2019-02-13 | $14.39 | $250.63 | 318,003 | — | — |
| 2019-02-12 | $14.23 | $247.75 | 273,980 | — | — |
| 2019-02-11 | $14.10 | $245.52 | 295,393 | — | — |
| 2019-02-08 | $14.13 | $246.05 | 175,427 | — | — |
| 2019-02-07 | $14.03 | $244.34 | 226,632 | — | — |
| 2019-02-06 | $14.16 | $246.57 | 314,412 | — | — |
| 2019-02-05 | $14.32 | $249.32 | 412,433 | — | — |
| 2019-02-04 | $14.00 | $243.82 | 361,893 | — | — |
| 2019-02-01 | $13.72 | $238.97 | 421,344 | — | — |
| 2019-01-31 | $14.12 | $245.91 | 497,021 | — | — |
| 2019-01-30 | $14.01 | $243.95 | 516,971 | — | — |
| 2019-01-29 | $14.13 | $246.05 | 286,615 | — | — |
| 2019-01-28 | $14.14 | $246.18 | 416,423 | — | — |
| 2019-01-25 | $14.12 | $245.91 | 620,179 | — | — |
| 2019-01-24 | $13.92 | $242.51 | 542,241 | — | — |
| 2019-01-23 | $13.93 | $242.64 | 613,130 | — | — |
| 2019-01-22 | $13.62 | $237.27 | 842,289 | — | — |
| 2019-01-18 | $13.88 | $241.72 | 464,170 | — | — |
| 2019-01-17 | $14.12 | $245.91 | 575,890 | — | — |
| 2019-01-16 | $13.91 | $242.25 | 864,234 | — | — |
| 2019-01-15 | $13.80 | $240.41 | 622,972 | — | — |
| 2019-01-14 | $13.75 | $239.50 | 352,583 | — | — |
| 2019-01-11 | $13.68 | $238.32 | 1,043,518 | — | — |
| 2019-01-10 | $13.35 | $232.56 | 688,275 | — | — |
| 2019-01-09 | $13.32 | $232.03 | 672,448 | — | — |
| 2019-01-08 | $13.36 | $232.69 | 666,330 | — | — |
| 2019-01-07 | $12.79 | $222.74 | 459,648 | — | — |
| 2019-01-04 | $12.60 | $219.46 | 460,845 | — | — |
| 2019-01-03 | $12.19 | $212.26 | 552,748 | — | — |
| 2019-01-02 | $12.16 | $211.74 | 351,519 | — | — |