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
- 2010-06-09 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 | $14.69 | $17.06 | 1,477,200 | — | — |
| 2019-12-30 | $14.69 | $17.06 | 1,664,200 | — | — |
| 2019-12-27 | $14.87 | $17.27 | 1,933,900 | — | — |
| 2019-12-26 | $14.84 | $17.23 | 1,228,700 | — | — |
| 2019-12-24 | $14.79 | $17.17 | 954,900 | — | — |
| 2019-12-23 | $14.98 | $17.40 | 3,081,800 | — | — |
| 2019-12-20 | $14.96 | $17.37 | 3,895,400 | — | — |
| 2019-12-19 | $15.14 | $17.58 | 3,867,800 | — | — |
| 2019-12-18 | $15.19 | $17.64 | 4,886,600 | — | — |
| 2019-12-17 | $15.33 | $17.80 | 3,196,800 | — | — |
| 2019-12-16 | $15.10 | $17.53 | 4,459,300 | — | — |
| 2019-12-13 | $14.84 | $17.23 | 3,970,700 | — | — |
| 2019-12-12 | $14.70 | $17.07 | 7,216,300 | — | — |
| 2019-12-11 | $14.33 | $16.64 | 9,931,600 | — | — |
| 2019-12-10 | $14.41 | $16.73 | 1,740,600 | — | — |
| 2019-12-09 | $14.51 | $16.85 | 1,692,500 | — | — |
| 2019-12-06 | $14.63 | $16.99 | 2,279,200 | — | — |
| 2019-12-05 | $14.78 | $17.16 | 1,642,800 | — | — |
| 2019-12-04 | $14.61 | $16.97 | 3,716,900 | — | — |
| 2019-12-03 | $14.75 | $17.13 | 2,864,600 | — | — |
| 2019-12-02 | $14.73 | $17.10 | 1,959,300 | — | — |
| 2019-11-29 | $14.75 | $17.13 | 1,531,100 | — | — |
| 2019-11-27 | $14.96 | $17.37 | 1,299,800 | — | — |
| 2019-11-26 | $14.97 | $17.38 | 1,832,000 | — | — |
| 2019-11-25 | $14.93 | $17.34 | 1,745,700 | — | — |
| 2019-11-22 | $14.80 | $17.19 | 3,659,800 | — | — |
| 2019-11-21 | $14.92 | $17.33 | 4,592,300 | — | — |
| 2019-11-20 | $15.00 | $17.42 | 8,458,400 | — | — |
| 2019-11-19 | $15.58 | $18.09 | 1,854,400 | — | — |
| 2019-11-18 | $15.65 | $18.17 | 2,679,100 | — | — |
| 2019-11-15 | $16.03 | $18.61 | 1,966,100 | — | — |
| 2019-11-14 | $15.98 | $18.56 | 2,290,700 | — | — |
| 2019-11-13 | $15.90 | $18.46 | 2,624,700 | — | — |
| 2019-11-12 | $16.06 | $18.65 | 4,734,600 | — | — |
| 2019-11-11 | $16.11 | $18.71 | 5,325,100 | — | — |
| 2019-11-08 | $16.19 | $18.80 | 3,753,900 | — | — |
| 2019-11-07 | $16.01 | $18.59 | 3,170,400 | — | — |
| 2019-11-06 | $15.88 | $18.44 | 5,526,800 | — | — |
| 2019-11-05 | $15.87 | $18.43 | 6,124,000 | — | — |
| 2019-11-04 | $16.19 | $18.80 | 14,055,500 | — | — |
| 2019-11-01 | $15.74 | $18.28 | 11,370,500 | — | — |
| 2019-10-31 | $15.32 | $17.79 | 21,862,800 | — | — |
| 2019-10-30 | $14.98 | $17.40 | 42,702,100 | — | — |
| 2019-10-29 | $14.23 | $16.52 | 35,258,600 | — | — |
| 2019-10-28 | $13.23 | $15.36 | 9,285,800 | — | — |
| 2019-10-25 | $13.13 | $15.25 | 6,338,000 | — | — |
| 2019-10-24 | $13.17 | $15.29 | 4,485,300 | — | — |
| 2019-10-23 | $13.10 | $15.21 | 4,938,200 | — | — |
| 2019-10-22 | $13.20 | $15.33 | 8,371,600 | — | — |
| 2019-10-21 | $13.33 | $15.48 | 7,349,800 | — | — |
| 2019-10-18 | $13.22 | $15.35 | 7,715,900 | — | — |
| 2019-10-17 | $13.14 | $15.26 | 8,102,800 | — | — |
| 2019-10-16 | $13.47 | $15.64 | 10,555,600 | — | — |
| 2019-10-15 | $13.30 | $15.44 | 8,499,800 | — | — |
| 2019-10-14 | $13.10 | $15.21 | 4,622,500 | — | — |
| 2019-10-11 | $13.00 | $15.10 | 6,133,800 | — | — |
| 2019-10-10 | $12.75 | $14.81 | 5,106,400 | — | — |
| 2019-10-09 | $12.41 | $14.41 | 3,228,700 | — | — |
| 2019-10-08 | $12.27 | $14.25 | 4,127,400 | — | — |
| 2019-10-07 | $12.43 | $14.43 | 1,511,600 | — | — |
| 2019-10-04 | $12.43 | $14.43 | 2,005,700 | — | — |
| 2019-10-03 | $12.48 | $14.49 | 2,908,800 | — | — |
| 2019-10-02 | $12.49 | $14.50 | 4,833,400 | — | — |
| 2019-10-01 | $12.73 | $14.78 | 2,938,000 | — | — |
| 2019-09-30 | $12.95 | $15.04 | 1,234,700 | — | — |
| 2019-09-27 | $12.89 | $14.97 | 1,608,200 | — | — |
| 2019-09-26 | $12.98 | $15.07 | 1,560,900 | — | — |
| 2019-09-25 | $12.98 | $15.07 | 1,796,700 | — | — |
| 2019-09-24 | $13.00 | $15.10 | 5,319,800 | — | — |
| 2019-09-23 | $13.40 | $15.56 | 1,337,300 | — | — |
| 2019-09-20 | $13.51 | $15.69 | 2,709,200 | — | — |
| 2019-09-19 | $13.63 | $15.83 | 1,109,100 | — | — |
| 2019-09-18 | $13.71 | $15.92 | 4,341,200 | — | — |
| 2019-09-17 | $13.71 | $15.92 | 2,051,200 | — | — |
| 2019-09-16 | $13.77 | $15.99 | 1,758,500 | — | — |
| 2019-09-13 | $13.88 | $16.12 | 2,759,700 | — | — |
| 2019-09-12 | $13.91 | $16.15 | 4,423,800 | — | — |
| 2019-09-11 | $13.75 | $15.97 | 4,553,700 | — | — |
| 2019-09-10 | $13.90 | $16.14 | 3,764,800 | — | — |
| 2019-09-09 | $14.06 | $16.33 | 3,231,700 | — | — |
| 2019-09-06 | $13.88 | $16.12 | 1,844,500 | — | — |
| 2019-09-05 | $13.92 | $16.16 | 3,156,000 | — | — |
| 2019-09-04 | $13.57 | $15.76 | 2,630,500 | — | — |
| 2019-09-03 | $13.20 | $15.33 | 1,927,700 | — | — |
| 2019-08-30 | $13.14 | $15.26 | 1,725,300 | — | — |
| 2019-08-29 | $13.06 | $15.17 | 1,401,800 | — | — |
| 2019-08-28 | $12.97 | $15.06 | 1,361,100 | — | — |
| 2019-08-27 | $12.81 | $14.88 | 2,055,300 | — | — |
| 2019-08-26 | $12.70 | $14.75 | 2,613,400 | — | — |
| 2019-08-23 | $12.43 | $14.43 | 3,320,700 | — | — |
| 2019-08-22 | $12.77 | $14.83 | 2,354,300 | — | — |
| 2019-08-21 | $12.72 | $14.77 | 3,017,900 | — | — |
| 2019-08-20 | $12.36 | $14.35 | 1,344,400 | — | — |
| 2019-08-19 | $12.47 | $14.48 | 1,705,300 | — | — |
| 2019-08-16 | $12.37 | $14.36 | 2,911,200 | — | — |
| 2019-08-15 | $12.30 | $14.28 | 2,941,400 | — | — |
| 2019-08-14 | $12.52 | $14.54 | 4,083,100 | — | — |
| 2019-08-13 | $13.12 | $15.24 | 2,359,400 | — | — |
| 2019-08-12 | $12.99 | $15.08 | 2,048,000 | — | — |
| 2019-08-09 | $13.07 | $15.18 | 3,218,700 | — | — |
| 2019-08-08 | $13.22 | $15.35 | 2,394,000 | — | — |
| 2019-08-07 | $13.22 | $15.35 | 4,658,600 | — | — |
| 2019-08-06 | $13.32 | $15.47 | 4,300,400 | — | — |
| 2019-08-05 | $12.96 | $15.05 | 3,644,400 | — | — |
| 2019-08-02 | $12.99 | $15.08 | 3,628,100 | — | — |
| 2019-08-01 | $13.00 | $15.10 | 4,108,400 | — | — |
| 2019-07-31 | $13.19 | $15.32 | 6,723,700 | — | — |
| 2019-07-30 | $12.97 | $15.06 | 8,026,900 | — | — |
| 2019-07-29 | $13.64 | $15.84 | 4,253,900 | — | — |
| 2019-07-26 | $13.70 | $15.91 | 4,281,400 | — | — |
| 2019-07-25 | $13.74 | $15.96 | 3,228,200 | — | — |
| 2019-07-24 | $14.12 | $16.40 | 2,660,000 | — | — |
| 2019-07-23 | $13.85 | $16.08 | 3,948,400 | — | — |
| 2019-07-22 | $13.34 | $15.49 | 3,303,800 | — | — |
| 2019-07-19 | $13.37 | $15.53 | 3,371,600 | — | — |
| 2019-07-18 | $13.66 | $15.86 | 3,056,800 | — | — |
| 2019-07-17 | $13.61 | $15.80 | 2,285,100 | — | — |
| 2019-07-16 | $13.63 | $15.83 | 5,313,200 | — | — |
| 2019-07-15 | $14.18 | $16.47 | 2,603,200 | — | — |
| 2019-07-12 | $14.13 | $16.41 | 2,299,700 | — | — |
| 2019-07-11 | $13.95 | $16.20 | 2,339,700 | — | — |
| 2019-07-10 | $14.01 | $16.27 | 2,331,000 | — | — |
| 2019-07-09 | $13.93 | $16.18 | 2,241,100 | — | — |
| 2019-07-08 | $14.01 | $16.27 | 1,838,500 | — | — |
| 2019-07-05 | $14.12 | $16.40 | 1,248,400 | — | — |
| 2019-07-03 | $14.28 | $16.58 | 1,775,700 | — | — |
| 2019-07-02 | $13.99 | $16.25 | 4,016,800 | — | — |
| 2019-07-01 | $13.91 | $16.15 | 2,812,600 | — | — |
| 2019-06-28 | $13.82 | $16.05 | 2,733,700 | — | — |
| 2019-06-27 | $13.91 | $16.15 | 2,092,600 | — | — |
| 2019-06-26 | $13.81 | $16.04 | 3,006,800 | — | — |
| 2019-06-25 | $13.77 | $15.99 | 1,691,800 | — | — |
| 2019-06-24 | $13.99 | $16.25 | 1,175,000 | — | — |
| 2019-06-21 | $13.90 | $16.14 | 1,744,300 | — | — |
| 2019-06-20 | $14.00 | $16.26 | 2,613,800 | — | — |
| 2019-06-19 | $13.64 | $15.84 | 2,602,900 | — | — |
| 2019-06-18 | $13.50 | $15.68 | 2,129,000 | — | — |
| 2019-06-17 | $13.39 | $15.55 | 2,228,400 | — | — |
| 2019-06-14 | $13.27 | $15.41 | 1,808,500 | — | — |
| 2019-06-13 | $13.37 | $15.53 | 2,730,800 | — | — |
| 2019-06-12 | $13.31 | $15.46 | 1,614,100 | — | — |
| 2019-06-11 | $13.53 | $15.71 | 3,281,500 | — | — |
| 2019-06-10 | $13.43 | $15.60 | 2,827,800 | — | — |
| 2019-06-07 | $13.20 | $15.33 | 3,431,800 | — | — |
| 2019-06-06 | $13.30 | $15.44 | 5,435,600 | — | — |
| 2019-06-05 | $13.19 | $15.32 | 4,385,900 | — | — |
| 2019-06-04 | $13.33 | $15.48 | 4,101,900 | — | — |
| 2019-06-03 | $12.82 | $14.89 | 5,427,600 | — | — |
| 2019-05-31 | $12.62 | $14.65 | 5,583,200 | — | — |
| 2019-05-30 | $13.40 | $15.56 | 2,504,200 | — | — |
| 2019-05-29 | $13.55 | $15.73 | 3,854,600 | — | — |
| 2019-05-28 | $13.78 | $16.00 | 9,642,600 | — | — |
| 2019-05-24 | $12.85 | $14.92 | 3,965,400 | — | — |
| 2019-05-23 | $12.73 | $14.78 | 5,029,000 | — | — |
| 2019-05-22 | $13.03 | $15.13 | 3,364,300 | — | — |
| 2019-05-21 | $13.26 | $15.40 | 3,815,100 | — | — |
| 2019-05-20 | $13.37 | $15.53 | 4,897,900 | — | — |
| 2019-05-17 | $14.83 | $15.54 | 6,371,900 | — | — |
| 2019-05-16 | $14.81 | $15.52 | 7,314,900 | — | — |
| 2019-05-15 | $14.75 | $15.45 | 6,649,800 | — | — |
| 2019-05-14 | $14.48 | $15.17 | 2,892,700 | — | — |
| 2019-05-13 | $14.34 | $15.02 | 3,530,600 | — | — |
| 2019-05-10 | $14.72 | $15.42 | 4,477,600 | — | — |
| 2019-05-09 | $14.76 | $15.46 | 6,344,000 | — | — |
| 2019-05-08 | $15.18 | $15.90 | 1,790,900 | — | — |
| 2019-05-07 | $15.23 | $15.96 | 3,728,800 | — | — |
| 2019-05-06 | $15.68 | $16.43 | 3,684,200 | — | — |
| 2019-05-03 | $15.86 | $16.62 | 7,402,900 | — | — |
| 2019-05-02 | $15.04 | $15.76 | 5,519,000 | — | — |
| 2019-05-01 | $15.10 | $15.82 | 3,262,100 | — | — |
| 2019-04-30 | $15.41 | $16.14 | 2,905,800 | — | — |
| 2019-04-29 | $15.52 | $16.26 | 1,996,900 | — | — |
| 2019-04-26 | $15.52 | $16.26 | 3,094,500 | — | — |
| 2019-04-25 | $15.37 | $16.10 | 2,193,800 | — | — |
| 2019-04-24 | $15.45 | $16.19 | 1,977,600 | — | — |
| 2019-04-23 | $15.70 | $16.45 | 2,219,500 | — | — |
| 2019-04-22 | $16.52 | $16.54 | 1,619,700 | — | — |
| 2019-04-18 | $16.48 | $16.50 | 2,637,300 | — | — |
| 2019-04-17 | $16.65 | $16.67 | 3,505,200 | — | — |
| 2019-04-16 | $16.44 | $16.46 | 2,683,600 | — | — |
| 2019-04-15 | $16.18 | $16.20 | 2,397,900 | — | — |
| 2019-04-12 | $16.07 | $16.09 | 3,502,100 | — | — |
| 2019-04-11 | $15.66 | $15.68 | 1,396,200 | — | — |
| 2019-04-10 | $15.70 | $15.72 | 2,006,100 | — | — |
| 2019-04-09 | $15.53 | $15.55 | 3,622,700 | — | — |
| 2019-04-08 | $15.78 | $15.80 | 3,036,300 | — | — |
| 2019-04-05 | $15.44 | $15.46 | 2,829,000 | — | — |
| 2019-04-04 | $15.35 | $15.37 | 2,830,200 | — | — |
| 2019-04-03 | $15.37 | $15.39 | 3,208,200 | — | — |
| 2019-04-02 | $15.42 | $15.44 | 4,521,400 | — | — |
| 2019-04-01 | $15.24 | $15.26 | 4,878,700 | — | — |
| 2019-03-29 | $14.85 | $14.87 | 2,032,700 | — | — |
| 2019-03-28 | $14.80 | $14.82 | 2,713,000 | — | — |
| 2019-03-27 | $15.11 | $15.13 | 5,247,000 | — | — |
| 2019-03-26 | $14.84 | $14.86 | 2,206,800 | — | — |
| 2019-03-25 | $14.78 | $14.80 | 3,483,400 | — | — |
| 2019-03-22 | $14.50 | $14.52 | 8,581,300 | — | — |
| 2019-03-21 | $15.00 | $15.02 | 3,418,500 | — | — |
| 2019-03-20 | $14.84 | $14.86 | 6,116,400 | — | — |
| 2019-03-19 | $15.11 | $15.13 | 7,890,400 | — | — |
| 2019-03-18 | $14.53 | $14.55 | 2,212,700 | — | — |
| 2019-03-15 | $14.34 | $14.36 | 4,750,700 | — | — |
| 2019-03-14 | $14.17 | $14.19 | 3,261,300 | — | — |
| 2019-03-13 | $14.36 | $14.38 | 4,393,800 | — | — |
| 2019-03-12 | $14.49 | $14.51 | 1,851,500 | — | — |
| 2019-03-11 | $14.40 | $14.42 | 3,242,000 | — | — |
| 2019-03-08 | $14.38 | $14.40 | 5,408,700 | — | — |
| 2019-03-07 | $14.68 | $14.70 | 4,706,000 | — | — |
| 2019-03-06 | $15.17 | $15.19 | 8,089,800 | — | — |
| 2019-03-05 | $14.66 | $14.68 | 3,610,500 | — | — |
| 2019-03-04 | $14.49 | $14.51 | 6,467,700 | — | — |
| 2019-03-01 | $14.76 | $14.78 | 3,940,200 | — | — |
| 2019-02-28 | $14.73 | $14.75 | 4,601,900 | — | — |
| 2019-02-27 | $14.83 | $14.85 | 8,913,900 | — | — |
| 2019-02-26 | $14.73 | $14.75 | 5,246,400 | — | — |
| 2019-02-25 | $14.96 | $14.98 | 3,358,200 | — | — |
| 2019-02-22 | $14.79 | $14.81 | 4,431,400 | — | — |
| 2019-02-21 | $14.79 | $14.81 | 2,715,000 | — | — |
| 2019-02-20 | $15.04 | $15.06 | 3,359,000 | — | — |
| 2019-02-19 | $14.83 | $14.85 | 3,280,400 | — | — |
| 2019-02-15 | $14.76 | $14.78 | 4,751,200 | — | — |
| 2019-02-14 | $14.67 | $14.69 | 3,751,900 | — | — |
| 2019-02-13 | $14.67 | $14.69 | 4,842,100 | — | — |
| 2019-02-12 | $14.70 | $14.72 | 4,355,300 | — | — |
| 2019-02-11 | $14.56 | $14.58 | 5,873,300 | — | — |
| 2019-02-08 | $14.93 | $14.95 | 9,202,900 | — | — |
| 2019-02-07 | $15.23 | $15.25 | 21,526,600 | — | — |
| 2019-02-06 | $17.35 | $17.37 | 5,072,200 | — | — |
| 2019-02-05 | $17.32 | $17.34 | 4,453,200 | — | — |
| 2019-02-04 | $17.12 | $17.14 | 2,486,700 | — | — |
| 2019-02-01 | $17.16 | $17.18 | 3,370,900 | — | — |
| 2019-01-31 | $17.21 | $17.23 | 5,642,000 | — | — |
| 2019-01-30 | $17.07 | $17.09 | 4,833,900 | — | — |
| 2019-01-29 | $16.68 | $16.70 | 2,132,900 | — | — |
| 2019-01-28 | $16.66 | $16.68 | 1,359,600 | — | — |
| 2019-01-25 | $16.74 | $16.76 | 2,708,600 | — | — |
| 2019-01-24 | $16.49 | $16.51 | 1,648,300 | — | — |
| 2019-01-23 | $16.28 | $16.30 | 2,813,500 | — | — |
| 2019-01-22 | $16.50 | $16.52 | 4,980,100 | — | — |
| 2019-01-18 | $16.78 | $16.80 | 8,993,800 | — | — |
| 2019-01-17 | $16.62 | $16.64 | 3,037,300 | — | — |
| 2019-01-16 | $16.52 | $16.54 | 5,205,600 | — | — |
| 2019-01-15 | $16.44 | $16.46 | 5,674,500 | — | — |
| 2019-01-14 | $16.16 | $16.18 | 2,480,300 | — | — |
| 2019-01-11 | $16.26 | $16.28 | 6,081,300 | — | — |
| 2019-01-10 | $16.01 | $16.03 | 5,255,600 | — | — |
| 2019-01-09 | $15.77 | $15.79 | 4,199,500 | — | — |
| 2019-01-08 | $15.34 | $15.36 | 3,505,100 | — | — |
| 2019-01-07 | $15.18 | $15.20 | 3,399,400 | — | — |
| 2019-01-04 | $14.99 | $15.01 | 13,734,800 | — | — |
| 2019-01-03 | $14.11 | $14.13 | 3,522,700 | — | — |
| 2019-01-02 | $14.33 | $14.35 | 5,193,200 | — | — |