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
- 2002-03-21 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 | $13.20 | $24.82 | 8,207,600 | — | — |
| 2019-12-30 | $13.19 | $24.80 | 11,795,700 | — | — |
| 2019-12-27 | $13.22 | $24.86 | 18,324,000 | — | — |
| 2019-12-26 | $13.49 | $24.71 | 14,680,300 | — | — |
| 2019-12-24 | $13.47 | $24.68 | 5,251,400 | — | — |
| 2019-12-23 | $13.30 | $24.37 | 23,768,800 | — | — |
| 2019-12-20 | $13.27 | $24.31 | 27,190,300 | — | — |
| 2019-12-19 | $13.22 | $24.22 | 13,284,100 | — | — |
| 2019-12-18 | $13.08 | $23.96 | 17,987,200 | — | — |
| 2019-12-17 | $13.09 | $23.98 | 17,965,500 | — | — |
| 2019-12-16 | $13.16 | $24.11 | 20,446,100 | — | — |
| 2019-12-13 | $13.06 | $23.93 | 32,018,200 | — | — |
| 2019-12-12 | $12.91 | $23.65 | 21,931,800 | — | — |
| 2019-12-11 | $12.58 | $23.05 | 13,591,600 | — | — |
| 2019-12-10 | $12.30 | $22.53 | 11,778,000 | — | — |
| 2019-12-09 | $12.38 | $22.68 | 42,420,200 | — | — |
| 2019-12-06 | $12.39 | $22.70 | 22,335,000 | — | — |
| 2019-12-05 | $12.12 | $22.20 | 13,333,300 | — | — |
| 2019-12-04 | $12.10 | $22.17 | 10,652,200 | — | — |
| 2019-12-03 | $12.00 | $21.98 | 20,077,900 | — | — |
| 2019-12-02 | $12.14 | $22.24 | 17,935,000 | — | — |
| 2019-11-29 | $11.76 | $21.55 | 7,450,500 | — | — |
| 2019-11-27 | $11.87 | $21.75 | 15,572,600 | — | — |
| 2019-11-26 | $12.03 | $22.04 | 26,175,800 | — | — |
| 2019-11-25 | $12.03 | $22.04 | 18,666,900 | — | — |
| 2019-11-22 | $11.89 | $21.78 | 30,538,500 | — | — |
| 2019-11-21 | $11.47 | $21.01 | 15,263,700 | — | — |
| 2019-11-20 | $11.26 | $20.63 | 12,417,400 | — | — |
| 2019-11-19 | $11.46 | $21.00 | 15,658,300 | — | — |
| 2019-11-18 | $11.30 | $20.70 | 13,348,100 | — | — |
| 2019-11-15 | $11.46 | $21.00 | 12,458,500 | — | — |
| 2019-11-14 | $11.20 | $20.52 | 12,915,200 | — | — |
| 2019-11-13 | $11.22 | $20.56 | 13,866,800 | — | — |
| 2019-11-12 | $11.50 | $21.07 | 20,027,000 | — | — |
| 2019-11-11 | $11.61 | $21.27 | 60,845,500 | — | — |
| 2019-11-08 | $11.77 | $21.56 | 18,263,900 | — | — |
| 2019-11-07 | $12.21 | $22.37 | 22,387,300 | — | — |
| 2019-11-06 | $12.17 | $22.30 | 18,869,800 | — | — |
| 2019-11-05 | $12.38 | $22.68 | 17,273,400 | — | — |
| 2019-11-04 | $12.33 | $22.59 | 14,029,400 | — | — |
| 2019-11-01 | $12.14 | $22.24 | 24,896,100 | — | — |
| 2019-10-31 | $11.74 | $21.51 | 16,008,300 | — | — |
| 2019-10-30 | $12.13 | $22.22 | 16,135,900 | — | — |
| 2019-10-29 | $12.14 | $22.24 | 16,324,600 | — | — |
| 2019-10-28 | $12.23 | $22.41 | 21,694,600 | — | — |
| 2019-10-25 | $12.04 | $22.06 | 28,137,900 | — | — |
| 2019-10-24 | $11.51 | $21.09 | 19,610,100 | — | — |
| 2019-10-23 | $11.65 | $21.34 | 13,323,000 | — | — |
| 2019-10-22 | $11.57 | $21.20 | 17,331,100 | — | — |
| 2019-10-21 | $11.38 | $20.85 | 9,959,600 | — | — |
| 2019-10-18 | $11.15 | $20.43 | 13,181,400 | — | — |
| 2019-10-17 | $11.17 | $20.46 | 14,801,700 | — | — |
| 2019-10-16 | $11.21 | $20.54 | 22,808,100 | — | — |
| 2019-10-15 | $11.44 | $20.96 | 18,703,300 | — | — |
| 2019-10-14 | $11.58 | $21.22 | 12,863,900 | — | — |
| 2019-10-11 | $11.81 | $21.64 | 23,397,600 | — | — |
| 2019-10-10 | $11.42 | $20.92 | 22,547,700 | — | — |
| 2019-10-09 | $11.11 | $20.35 | 12,151,800 | — | — |
| 2019-10-08 | $11.05 | $20.24 | 19,897,800 | — | — |
| 2019-10-07 | $11.24 | $20.59 | 12,404,600 | — | — |
| 2019-10-04 | $11.45 | $20.98 | 21,606,900 | — | — |
| 2019-10-03 | $11.06 | $20.26 | 26,433,700 | — | — |
| 2019-10-02 | $10.87 | $19.91 | 35,259,100 | — | — |
| 2019-10-01 | $11.45 | $20.98 | 18,367,200 | — | — |
| 2019-09-30 | $11.50 | $21.07 | 12,819,500 | — | — |
| 2019-09-27 | $11.43 | $20.94 | 13,501,100 | — | — |
| 2019-09-26 | $11.44 | $20.96 | 14,592,600 | — | — |
| 2019-09-25 | $11.47 | $21.01 | 16,306,100 | — | — |
| 2019-09-24 | $11.21 | $20.54 | 15,789,100 | — | — |
| 2019-09-23 | $11.47 | $21.01 | 16,533,300 | — | — |
| 2019-09-20 | $11.58 | $21.22 | 14,515,800 | — | — |
| 2019-09-19 | $11.58 | $21.22 | 13,662,100 | — | — |
| 2019-09-18 | $11.77 | $21.56 | 15,287,400 | — | — |
| 2019-09-17 | $11.93 | $21.86 | 13,757,100 | — | — |
| 2019-09-16 | $11.87 | $21.75 | 18,225,800 | — | — |
| 2019-09-13 | $12.15 | $22.26 | 24,857,400 | — | — |
| 2019-09-12 | $12.17 | $22.30 | 30,558,400 | — | — |
| 2019-09-11 | $11.81 | $21.64 | 20,107,500 | — | — |
| 2019-09-10 | $11.73 | $21.49 | 20,728,700 | — | — |
| 2019-09-09 | $11.61 | $21.27 | 18,956,800 | — | — |
| 2019-09-06 | $11.34 | $20.78 | 16,838,300 | — | — |
| 2019-09-05 | $11.33 | $20.76 | 16,574,600 | — | — |
| 2019-09-04 | $11.24 | $20.59 | 17,011,500 | — | — |
| 2019-09-03 | $10.91 | $19.99 | 16,612,800 | — | — |
| 2019-08-30 | $11.00 | $20.15 | 29,954,000 | — | — |
| 2019-08-29 | $10.72 | $19.64 | 20,135,700 | — | — |
| 2019-08-28 | $10.43 | $19.11 | 12,539,100 | — | — |
| 2019-08-27 | $10.33 | $18.93 | 21,225,400 | — | — |
| 2019-08-26 | $10.28 | $18.83 | 15,253,000 | — | — |
| 2019-08-23 | $10.46 | $19.16 | 24,437,000 | — | — |
| 2019-08-22 | $10.77 | $19.73 | 16,527,400 | — | — |
| 2019-08-21 | $10.86 | $19.90 | 19,556,800 | — | — |
| 2019-08-20 | $10.79 | $19.77 | 18,706,600 | — | — |
| 2019-08-19 | $10.68 | $19.57 | 21,986,500 | — | — |
| 2019-08-16 | $10.88 | $19.93 | 16,612,100 | — | — |
| 2019-08-15 | $10.97 | $20.10 | 20,501,500 | — | — |
| 2019-08-14 | $11.06 | $20.26 | 24,040,000 | — | — |
| 2019-08-13 | $11.70 | $21.44 | 27,767,200 | — | — |
| 2019-08-12 | $11.30 | $20.70 | 13,687,700 | — | — |
| 2019-08-09 | $11.55 | $21.16 | 19,123,500 | — | — |
| 2019-08-08 | $11.97 | $21.93 | 20,536,400 | — | — |
| 2019-08-07 | $11.64 | $21.33 | 21,091,300 | — | — |
| 2019-08-06 | $11.75 | $21.53 | 21,088,000 | — | — |
| 2019-08-05 | $11.56 | $21.18 | 27,417,500 | — | — |
| 2019-08-02 | $12.28 | $22.50 | 19,317,000 | — | — |
| 2019-08-01 | $12.52 | $22.94 | 29,837,000 | — | — |
| 2019-07-31 | $12.99 | $23.80 | 27,454,600 | — | — |
| 2019-07-30 | $13.16 | $24.11 | 20,709,700 | — | — |
| 2019-07-29 | $13.24 | $24.26 | 17,826,100 | — | — |
| 2019-07-26 | $13.27 | $24.31 | 12,055,500 | — | — |
| 2019-07-25 | $13.26 | $24.29 | 14,773,400 | — | — |
| 2019-07-24 | $13.42 | $24.59 | 18,275,500 | — | — |
| 2019-07-23 | $13.69 | $25.08 | 14,990,700 | — | — |
| 2019-07-22 | $13.92 | $25.50 | 12,646,500 | — | — |
| 2019-07-19 | $14.04 | $25.72 | 11,851,100 | — | — |
| 2019-07-18 | $14.01 | $25.67 | 15,911,500 | — | — |
| 2019-07-17 | $13.95 | $25.56 | 13,012,100 | — | — |
| 2019-07-16 | $14.03 | $25.70 | 14,536,800 | — | — |
| 2019-07-15 | $14.00 | $25.65 | 15,898,500 | — | — |
| 2019-07-12 | $13.80 | $25.28 | 15,585,100 | — | — |
| 2019-07-11 | $13.84 | $25.36 | 19,754,800 | — | — |
| 2019-07-10 | $13.81 | $25.30 | 30,888,800 | — | — |
| 2019-07-09 | $13.36 | $24.48 | 14,378,700 | — | — |
| 2019-07-08 | $13.30 | $24.37 | 18,994,600 | — | — |
| 2019-07-05 | $13.12 | $24.04 | 28,408,000 | — | — |
| 2019-07-03 | $13.37 | $24.49 | 16,019,700 | — | — |
| 2019-07-02 | $13.29 | $24.35 | 38,848,700 | — | — |
| 2019-07-01 | $13.93 | $25.52 | 25,215,500 | — | — |
| 2019-06-28 | $13.44 | $24.62 | 13,853,000 | — | — |
| 2019-06-27 | $13.43 | $24.60 | 12,291,500 | — | — |
| 2019-06-26 | $13.44 | $24.62 | 11,992,000 | — | — |
| 2019-06-25 | $13.33 | $24.42 | 15,995,700 | — | — |
| 2019-06-24 | $13.64 | $24.99 | 10,638,600 | — | — |
| 2019-06-21 | $13.53 | $24.79 | 19,521,300 | — | — |
| 2019-06-20 | $13.71 | $25.12 | 14,594,600 | — | — |
| 2019-06-19 | $13.54 | $24.81 | 27,063,500 | — | — |
| 2019-06-18 | $13.46 | $24.66 | 21,125,500 | — | — |
| 2019-06-17 | $12.87 | $23.58 | 13,722,900 | — | — |
| 2019-06-14 | $13.12 | $24.04 | 17,962,200 | — | — |
| 2019-06-13 | $13.43 | $24.60 | 19,151,600 | — | — |
| 2019-06-12 | $13.23 | $24.24 | 22,120,500 | — | — |
| 2019-06-11 | $13.26 | $24.29 | 44,946,800 | — | — |
| 2019-06-10 | $12.42 | $22.75 | 21,973,200 | — | — |
| 2019-06-07 | $12.53 | $22.96 | 16,036,300 | — | — |
| 2019-06-06 | $12.53 | $22.96 | 13,842,100 | — | — |
| 2019-06-05 | $12.41 | $22.74 | 14,184,800 | — | — |
| 2019-06-04 | $12.64 | $23.16 | 21,207,000 | — | — |
| 2019-06-03 | $12.48 | $22.86 | 19,101,800 | — | — |
| 2019-05-31 | $12.47 | $22.85 | 28,326,100 | — | — |
| 2019-05-30 | $12.53 | $22.96 | 14,263,900 | — | — |
| 2019-05-29 | $12.46 | $22.83 | 20,874,900 | — | — |
| 2019-05-28 | $12.40 | $22.72 | 28,428,000 | — | — |
| 2019-05-24 | $12.02 | $22.02 | 28,916,700 | — | — |
| 2019-05-23 | $11.79 | $21.60 | 14,156,700 | — | — |
| 2019-05-22 | $11.75 | $21.53 | 18,091,000 | — | — |
| 2019-05-21 | $11.71 | $21.45 | 26,257,600 | — | — |
| 2019-05-20 | $11.41 | $20.90 | 20,770,500 | — | — |
| 2019-05-17 | $11.59 | $21.23 | 32,287,800 | — | — |
| 2019-05-16 | $11.51 | $21.09 | 50,807,400 | — | — |
| 2019-05-15 | $12.00 | $21.98 | 13,452,800 | — | — |
| 2019-05-14 | $12.04 | $22.06 | 20,354,200 | — | — |
| 2019-05-13 | $11.98 | $21.95 | 25,256,100 | — | — |
| 2019-05-10 | $12.47 | $22.85 | 24,177,600 | — | — |
| 2019-05-09 | $12.25 | $22.44 | 22,556,300 | — | — |
| 2019-05-08 | $12.43 | $22.77 | 19,688,000 | — | — |
| 2019-05-07 | $12.49 | $22.88 | 18,788,900 | — | — |
| 2019-05-06 | $12.52 | $22.94 | 16,791,200 | — | — |
| 2019-05-03 | $12.79 | $23.43 | 17,316,500 | — | — |
| 2019-05-02 | $12.36 | $22.64 | 15,322,300 | — | — |
| 2019-05-01 | $12.38 | $22.68 | 17,633,000 | — | — |
| 2019-04-30 | $12.78 | $23.41 | 14,233,100 | — | — |
| 2019-04-29 | $12.78 | $23.41 | 11,890,100 | — | — |
| 2019-04-26 | $12.82 | $23.49 | 12,317,000 | — | — |
| 2019-04-25 | $12.68 | $23.23 | 14,451,200 | — | — |
| 2019-04-24 | $12.56 | $23.01 | 26,146,400 | — | — |
| 2019-04-23 | $13.17 | $24.13 | 18,815,300 | — | — |
| 2019-04-22 | $13.06 | $23.93 | 14,459,600 | — | — |
| 2019-04-18 | $13.32 | $24.40 | 10,311,500 | — | — |
| 2019-04-17 | $13.27 | $24.31 | 22,478,200 | — | — |
| 2019-04-16 | $13.57 | $24.86 | 24,468,100 | — | — |
| 2019-04-15 | $13.28 | $24.33 | 15,595,700 | — | — |
| 2019-04-12 | $13.24 | $24.26 | 15,113,000 | — | — |
| 2019-04-11 | $13.40 | $24.55 | 20,926,500 | — | — |
| 2019-04-10 | $13.56 | $24.84 | 31,453,000 | — | — |
| 2019-04-09 | $13.57 | $24.86 | 15,594,100 | — | — |
| 2019-04-08 | $13.82 | $25.32 | 16,859,600 | — | — |
| 2019-04-05 | $13.39 | $24.53 | 12,149,700 | — | — |
| 2019-04-04 | $13.47 | $24.68 | 20,157,700 | — | — |
| 2019-04-03 | $13.34 | $24.44 | 24,721,400 | — | — |
| 2019-04-02 | $13.47 | $24.68 | 16,440,100 | — | — |
| 2019-04-01 | $13.58 | $24.88 | 24,432,900 | — | — |
| 2019-03-29 | $13.06 | $23.93 | 23,143,400 | — | — |
| 2019-03-28 | $12.63 | $23.14 | 19,876,000 | — | — |
| 2019-03-27 | $12.67 | $23.21 | 25,543,500 | — | — |
| 2019-03-26 | $13.02 | $23.85 | 16,290,700 | — | — |
| 2019-03-25 | $12.86 | $23.56 | 27,058,600 | — | — |
| 2019-03-22 | $12.82 | $23.49 | 35,756,100 | — | — |
| 2019-03-21 | $13.46 | $24.66 | 27,701,400 | — | — |
| 2019-03-20 | $13.49 | $24.71 | 29,029,200 | — | — |
| 2019-03-19 | $13.70 | $25.10 | 42,430,900 | — | — |
| 2019-03-18 | $13.28 | $24.33 | 35,198,100 | — | — |
| 2019-03-15 | $13.20 | $24.18 | 34,941,700 | — | — |
| 2019-03-14 | $13.15 | $24.09 | 19,052,800 | — | — |
| 2019-03-13 | $13.28 | $24.33 | 27,274,300 | — | — |
| 2019-03-12 | $13.05 | $23.91 | 32,748,700 | — | — |
| 2019-03-11 | $12.99 | $23.80 | 24,991,800 | — | — |
| 2019-03-08 | $12.59 | $23.07 | 21,803,600 | — | — |
| 2019-03-07 | $12.60 | $23.08 | 30,780,900 | — | — |
| 2019-03-06 | $12.49 | $22.88 | 35,608,700 | — | — |
| 2019-03-05 | $12.66 | $23.19 | 25,783,800 | — | — |
| 2019-03-04 | $12.42 | $22.75 | 32,129,700 | — | — |
| 2019-03-01 | $12.39 | $22.70 | 37,611,000 | — | — |
| 2019-02-28 | $12.48 | $22.86 | 23,508,400 | — | — |
| 2019-02-27 | $12.49 | $22.88 | 24,632,300 | — | — |
| 2019-02-26 | $12.52 | $22.94 | 13,670,700 | — | — |
| 2019-02-25 | $12.55 | $22.99 | 23,818,300 | — | — |
| 2019-02-22 | $12.50 | $22.90 | 20,253,300 | — | — |
| 2019-02-21 | $12.03 | $22.04 | 35,357,900 | — | — |
| 2019-02-20 | $12.23 | $22.41 | 23,507,300 | — | — |
| 2019-02-19 | $12.19 | $22.33 | 27,907,500 | — | — |
| 2019-02-15 | $12.33 | $22.59 | 29,025,100 | — | — |
| 2019-02-14 | $12.14 | $22.24 | 26,821,700 | — | — |
| 2019-02-13 | $12.00 | $21.98 | 32,913,500 | — | — |
| 2019-02-12 | $11.85 | $21.71 | 49,077,800 | — | — |
| 2019-02-11 | $11.22 | $20.56 | 39,647,300 | — | — |
| 2019-02-08 | $11.39 | $20.87 | 66,887,500 | — | — |
| 2019-02-07 | $11.17 | $20.46 | 54,779,700 | — | — |
| 2019-02-06 | $11.36 | $20.81 | 67,720,800 | — | — |
| 2019-02-05 | $12.11 | $22.19 | 29,661,500 | — | — |
| 2019-02-04 | $12.15 | $22.26 | 59,850,100 | — | — |
| 2019-02-01 | $12.57 | $23.03 | 27,898,100 | — | — |
| 2019-01-31 | $12.44 | $22.79 | 44,701,900 | — | — |
| 2019-01-30 | $12.59 | $23.07 | 96,986,200 | — | — |
| 2019-01-29 | $11.48 | $21.03 | 84,280,700 | — | — |
| 2019-01-28 | $11.20 | $20.52 | 150,204,000 | — | — |
| 2019-01-25 | $13.66 | $25.03 | 157,468,400 | — | — |
| 2019-01-24 | $14.86 | $27.22 | 24,996,900 | — | — |
| 2019-01-23 | $14.75 | $27.02 | 19,896,800 | — | — |
| 2019-01-22 | $14.45 | $26.47 | 28,366,800 | — | — |
| 2019-01-18 | $14.61 | $26.77 | 24,177,000 | — | — |
| 2019-01-17 | $14.47 | $26.51 | 29,542,100 | — | — |
| 2019-01-16 | $14.11 | $25.85 | 16,980,600 | — | — |
| 2019-01-15 | $14.06 | $25.76 | 19,092,900 | — | — |
| 2019-01-14 | $14.13 | $25.89 | 14,188,100 | — | — |
| 2019-01-11 | $14.11 | $25.85 | 17,448,300 | — | — |
| 2019-01-10 | $14.40 | $26.38 | 18,677,100 | — | — |
| 2019-01-09 | $14.51 | $26.58 | 30,852,000 | — | — |
| 2019-01-08 | $14.06 | $25.76 | 20,270,400 | — | — |
| 2019-01-07 | $13.83 | $25.34 | 26,186,100 | — | — |
| 2019-01-04 | $14.02 | $25.69 | 42,880,100 | — | — |
| 2019-01-03 | $12.83 | $23.51 | 27,666,700 | — | — |
| 2019-01-02 | $13.47 | $24.68 | 22,120,700 | — | — |