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
- 1993-06-10 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 | $12.82 | $64.31 | 54,800 | — | — |
| 2019-12-30 | $12.77 | $64.06 | 65,400 | — | — |
| 2019-12-27 | $12.77 | $64.06 | 101,300 | — | — |
| 2019-12-26 | $12.70 | $63.71 | 120,600 | — | — |
| 2019-12-24 | $12.71 | $63.76 | 44,500 | — | — |
| 2019-12-23 | $12.70 | $63.71 | 91,200 | — | — |
| 2019-12-20 | $12.67 | $63.56 | 71,600 | — | — |
| 2019-12-19 | $12.60 | $63.20 | 92,200 | — | — |
| 2019-12-18 | $12.57 | $63.05 | 100,400 | — | — |
| 2019-12-17 | $12.51 | $62.75 | 83,000 | — | — |
| 2019-12-16 | $12.49 | $62.65 | 144,500 | — | — |
| 2019-12-13 | $12.55 | $62.95 | 80,600 | — | — |
| 2019-12-12 | $12.53 | $62.85 | 134,100 | — | — |
| 2019-12-11 | $12.69 | $63.44 | 103,400 | — | — |
| 2019-12-10 | $12.58 | $62.89 | 85,800 | — | — |
| 2019-12-09 | $12.59 | $62.94 | 106,400 | — | — |
| 2019-12-06 | $12.56 | $62.79 | 89,400 | — | — |
| 2019-12-05 | $12.56 | $62.79 | 124,000 | — | — |
| 2019-12-04 | $12.48 | $62.39 | 119,900 | — | — |
| 2019-12-03 | $12.51 | $62.54 | 105,700 | — | — |
| 2019-12-02 | $12.47 | $62.34 | 75,600 | — | — |
| 2019-11-29 | $12.49 | $62.44 | 42,300 | — | — |
| 2019-11-27 | $12.47 | $62.34 | 66,100 | — | — |
| 2019-11-26 | $12.44 | $62.19 | 89,000 | — | — |
| 2019-11-25 | $12.45 | $62.24 | 140,600 | — | — |
| 2019-11-22 | $12.47 | $62.34 | 103,900 | — | — |
| 2019-11-21 | $12.48 | $62.39 | 87,900 | — | — |
| 2019-11-20 | $12.58 | $62.89 | 61,600 | — | — |
| 2019-11-19 | $12.53 | $62.64 | 39,200 | — | — |
| 2019-11-18 | $12.52 | $62.59 | 40,500 | — | — |
| 2019-11-15 | $12.47 | $62.34 | 84,100 | — | — |
| 2019-11-14 | $12.45 | $62.24 | 128,500 | — | — |
| 2019-11-13 | $12.49 | $62.44 | 112,400 | — | — |
| 2019-11-12 | $12.49 | $62.44 | 95,600 | — | — |
| 2019-11-11 | $12.53 | $62.43 | 61,100 | — | — |
| 2019-11-08 | $12.51 | $62.33 | 86,500 | — | — |
| 2019-11-07 | $12.51 | $62.33 | 49,200 | — | — |
| 2019-11-06 | $12.54 | $62.47 | 51,500 | — | — |
| 2019-11-05 | $12.48 | $62.18 | 70,500 | — | — |
| 2019-11-04 | $12.47 | $62.13 | 63,500 | — | — |
| 2019-11-01 | $12.48 | $62.18 | 90,500 | — | — |
| 2019-10-31 | $12.48 | $62.18 | 116,300 | — | — |
| 2019-10-30 | $12.42 | $61.88 | 85,200 | — | — |
| 2019-10-29 | $12.27 | $61.13 | 89,700 | — | — |
| 2019-10-28 | $12.28 | $61.18 | 62,600 | — | — |
| 2019-10-25 | $12.30 | $61.28 | 48,100 | — | — |
| 2019-10-24 | $12.35 | $61.53 | 65,200 | — | — |
| 2019-10-23 | $12.34 | $61.48 | 131,700 | — | — |
| 2019-10-22 | $12.41 | $61.83 | 114,700 | — | — |
| 2019-10-21 | $12.44 | $61.98 | 67,600 | — | — |
| 2019-10-18 | $12.46 | $62.08 | 36,700 | — | — |
| 2019-10-17 | $12.45 | $62.03 | 41,500 | — | — |
| 2019-10-16 | $12.48 | $62.18 | 29,300 | — | — |
| 2019-10-15 | $12.48 | $62.18 | 92,800 | — | — |
| 2019-10-14 | $12.59 | $62.51 | 60,300 | — | — |
| 2019-10-11 | $12.58 | $62.46 | 101,400 | — | — |
| 2019-10-10 | $12.65 | $62.81 | 86,300 | — | — |
| 2019-10-09 | $12.66 | $62.86 | 92,500 | — | — |
| 2019-10-08 | $12.68 | $62.96 | 38,200 | — | — |
| 2019-10-07 | $12.66 | $62.86 | 86,700 | — | — |
| 2019-10-04 | $12.70 | $63.06 | 144,300 | — | — |
| 2019-10-03 | $12.81 | $63.60 | 56,900 | — | — |
| 2019-10-02 | $12.78 | $63.45 | 52,200 | — | — |
| 2019-10-01 | $12.76 | $63.35 | 106,500 | — | — |
| 2019-09-30 | $12.82 | $63.65 | 67,300 | — | — |
| 2019-09-27 | $12.78 | $63.45 | 59,800 | — | — |
| 2019-09-26 | $12.79 | $63.50 | 72,100 | — | — |
| 2019-09-25 | $12.70 | $63.06 | 68,000 | — | — |
| 2019-09-24 | $12.77 | $63.40 | 83,200 | — | — |
| 2019-09-23 | $12.79 | $63.50 | 104,700 | — | — |
| 2019-09-20 | $12.74 | $63.25 | 71,900 | — | — |
| 2019-09-19 | $12.71 | $63.11 | 150,800 | — | — |
| 2019-09-18 | $12.73 | $63.20 | 105,500 | — | — |
| 2019-09-17 | $12.64 | $62.76 | 80,300 | — | — |
| 2019-09-16 | $12.59 | $62.27 | 188,000 | — | — |
| 2019-09-13 | $12.50 | $61.83 | 420,200 | — | — |
| 2019-09-12 | $12.91 | $63.85 | 241,700 | — | — |
| 2019-09-11 | $13.20 | $65.29 | 94,400 | — | — |
| 2019-09-10 | $13.29 | $65.73 | 86,800 | — | — |
| 2019-09-09 | $13.35 | $66.03 | 87,200 | — | — |
| 2019-09-06 | $13.47 | $66.62 | 61,100 | — | — |
| 2019-09-05 | $13.50 | $66.77 | 130,200 | — | — |
| 2019-09-04 | $13.47 | $66.62 | 94,600 | — | — |
| 2019-09-03 | $13.50 | $66.77 | 83,600 | — | — |
| 2019-08-30 | $13.48 | $66.67 | 71,100 | — | — |
| 2019-08-29 | $13.28 | $65.68 | 67,400 | — | — |
| 2019-08-28 | $13.32 | $65.88 | 56,400 | — | — |
| 2019-08-27 | $13.32 | $65.88 | 60,700 | — | — |
| 2019-08-26 | $13.30 | $65.78 | 90,300 | — | — |
| 2019-08-23 | $13.33 | $65.93 | 103,500 | — | — |
| 2019-08-22 | $13.30 | $65.78 | 55,300 | — | — |
| 2019-08-21 | $13.31 | $65.83 | 87,200 | — | — |
| 2019-08-20 | $13.28 | $65.68 | 60,100 | — | — |
| 2019-08-19 | $13.31 | $65.83 | 38,400 | — | — |
| 2019-08-16 | $13.25 | $65.54 | 124,200 | — | — |
| 2019-08-15 | $13.23 | $65.44 | 85,700 | — | — |
| 2019-08-14 | $13.19 | $65.24 | 69,800 | — | — |
| 2019-08-13 | $13.12 | $64.89 | 73,800 | — | — |
| 2019-08-12 | $13.16 | $64.85 | 56,100 | — | — |
| 2019-08-09 | $13.14 | $64.75 | 118,100 | — | — |
| 2019-08-08 | $13.17 | $64.90 | 75,900 | — | — |
| 2019-08-07 | $13.10 | $64.56 | 96,200 | — | — |
| 2019-08-06 | $13.09 | $64.51 | 119,100 | — | — |
| 2019-08-05 | $13.11 | $64.61 | 120,900 | — | — |
| 2019-08-02 | $13.14 | $64.75 | 101,400 | — | — |
| 2019-08-01 | $13.13 | $64.71 | 100,300 | — | — |
| 2019-07-31 | $13.10 | $64.56 | 102,900 | — | — |
| 2019-07-30 | $13.08 | $64.46 | 63,600 | — | — |
| 2019-07-29 | $13.04 | $64.26 | 95,400 | — | — |
| 2019-07-26 | $13.01 | $64.11 | 57,300 | — | — |
| 2019-07-25 | $12.93 | $63.72 | 57,000 | — | — |
| 2019-07-24 | $13.01 | $64.11 | 120,100 | — | — |
| 2019-07-23 | $12.91 | $63.62 | 85,000 | — | — |
| 2019-07-22 | $12.92 | $63.67 | 33,000 | — | — |
| 2019-07-19 | $12.91 | $63.62 | 66,900 | — | — |
| 2019-07-18 | $12.90 | $63.57 | 27,100 | — | — |
| 2019-07-17 | $12.89 | $63.52 | 47,200 | — | — |
| 2019-07-16 | $12.93 | $63.72 | 83,200 | — | — |
| 2019-07-15 | $13.00 | $63.83 | 87,800 | — | — |
| 2019-07-12 | $12.97 | $63.68 | 93,800 | — | — |
| 2019-07-11 | $12.95 | $63.58 | 48,500 | — | — |
| 2019-07-10 | $12.98 | $63.73 | 60,600 | — | — |
| 2019-07-09 | $12.94 | $63.53 | 37,700 | — | — |
| 2019-07-08 | $12.90 | $63.34 | 71,700 | — | — |
| 2019-07-05 | $13.00 | $63.83 | 70,100 | — | — |
| 2019-07-03 | $13.02 | $63.93 | 28,900 | — | — |
| 2019-07-02 | $12.98 | $63.73 | 75,300 | — | — |
| 2019-07-01 | $13.05 | $64.07 | 126,600 | — | — |
| 2019-06-28 | $12.94 | $63.53 | 50,600 | — | — |
| 2019-06-27 | $12.89 | $63.29 | 82,200 | — | — |
| 2019-06-26 | $12.96 | $63.63 | 48,100 | — | — |
| 2019-06-25 | $12.87 | $63.19 | 75,000 | — | — |
| 2019-06-24 | $12.89 | $63.29 | 99,000 | — | — |
| 2019-06-21 | $12.84 | $63.04 | 97,200 | — | — |
| 2019-06-20 | $12.76 | $62.65 | 58,100 | — | — |
| 2019-06-19 | $12.70 | $62.36 | 65,300 | — | — |
| 2019-06-18 | $12.70 | $62.36 | 43,300 | — | — |
| 2019-06-17 | $12.66 | $62.16 | 45,700 | — | — |
| 2019-06-14 | $12.60 | $61.86 | 27,900 | — | — |
| 2019-06-13 | $12.52 | $61.47 | 99,800 | — | — |
| 2019-06-12 | $12.54 | $61.33 | 69,800 | — | — |
| 2019-06-11 | $12.53 | $61.29 | 51,700 | — | — |
| 2019-06-10 | $12.55 | $61.38 | 58,600 | — | — |
| 2019-06-07 | $12.55 | $61.38 | 79,300 | — | — |
| 2019-06-06 | $12.55 | $61.38 | 170,400 | — | — |
| 2019-06-05 | $12.56 | $61.43 | 94,000 | — | — |
| 2019-06-04 | $12.51 | $61.19 | 81,900 | — | — |
| 2019-06-03 | $12.55 | $61.38 | 54,400 | — | — |
| 2019-05-31 | $12.57 | $61.48 | 50,800 | — | — |
| 2019-05-30 | $12.55 | $61.38 | 78,300 | — | — |
| 2019-05-29 | $12.62 | $61.73 | 90,900 | — | — |
| 2019-05-28 | $12.63 | $61.77 | 143,500 | — | — |
| 2019-05-24 | $12.52 | $61.24 | 71,400 | — | — |
| 2019-05-23 | $12.48 | $61.04 | 84,600 | — | — |
| 2019-05-22 | $12.48 | $61.04 | 57,500 | — | — |
| 2019-05-21 | $12.44 | $60.84 | 34,700 | — | — |
| 2019-05-20 | $12.45 | $60.89 | 41,600 | — | — |
| 2019-05-17 | $12.45 | $60.89 | 43,100 | — | — |
| 2019-05-16 | $12.47 | $60.99 | 27,700 | — | — |
| 2019-05-15 | $12.42 | $60.75 | 40,000 | — | — |
| 2019-05-14 | $12.41 | $60.70 | 70,000 | — | — |
| 2019-05-13 | $12.45 | $60.66 | 102,300 | — | — |
| 2019-05-10 | $12.32 | $60.03 | 78,800 | — | — |
| 2019-05-09 | $12.37 | $60.27 | 42,800 | — | — |
| 2019-05-08 | $12.40 | $60.42 | 63,500 | — | — |
| 2019-05-07 | $12.36 | $60.22 | 119,300 | — | — |
| 2019-05-06 | $12.33 | $60.07 | 83,200 | — | — |
| 2019-05-03 | $12.28 | $59.83 | 33,900 | — | — |
| 2019-05-02 | $12.24 | $59.64 | 75,800 | — | — |
| 2019-05-01 | $12.31 | $59.98 | 73,100 | — | — |
| 2019-04-30 | $12.23 | $59.59 | 130,400 | — | — |
| 2019-04-29 | $12.31 | $59.98 | 43,800 | — | — |
| 2019-04-26 | $12.29 | $59.88 | 36,500 | — | — |
| 2019-04-25 | $12.30 | $59.93 | 37,500 | — | — |
| 2019-04-24 | $12.25 | $59.68 | 46,700 | — | — |
| 2019-04-23 | $12.20 | $59.44 | 20,800 | — | — |
| 2019-04-22 | $12.19 | $59.39 | 60,500 | — | — |
| 2019-04-18 | $12.10 | $58.95 | 79,100 | — | — |
| 2019-04-17 | $12.13 | $59.10 | 46,600 | — | — |
| 2019-04-16 | $12.15 | $59.20 | 138,400 | — | — |
| 2019-04-15 | $12.26 | $59.73 | 55,200 | — | — |
| 2019-04-12 | $12.22 | $59.54 | 56,000 | — | — |
| 2019-04-11 | $12.30 | $59.93 | 124,100 | — | — |
| 2019-04-10 | $12.35 | $59.94 | 75,000 | — | — |
| 2019-04-09 | $12.28 | $59.60 | 72,800 | — | — |
| 2019-04-08 | $12.24 | $59.40 | 56,700 | — | — |
| 2019-04-05 | $12.23 | $59.36 | 77,100 | — | — |
| 2019-04-04 | $12.16 | $59.02 | 37,000 | — | — |
| 2019-04-03 | $12.18 | $59.11 | 50,900 | — | — |
| 2019-04-02 | $12.20 | $59.21 | 56,500 | — | — |
| 2019-04-01 | $12.15 | $58.97 | 90,500 | — | — |
| 2019-03-29 | $12.15 | $58.97 | 97,900 | — | — |
| 2019-03-28 | $12.17 | $59.06 | 80,800 | — | — |
| 2019-03-27 | $12.15 | $58.97 | 76,200 | — | — |
| 2019-03-26 | $12.15 | $58.97 | 103,500 | — | — |
| 2019-03-25 | $12.15 | $58.97 | 81,600 | — | — |
| 2019-03-22 | $12.18 | $59.11 | 101,900 | — | — |
| 2019-03-21 | $12.20 | $59.21 | 94,200 | — | — |
| 2019-03-20 | $12.21 | $59.26 | 49,300 | — | — |
| 2019-03-19 | $12.21 | $59.26 | 33,000 | — | — |
| 2019-03-18 | $12.18 | $59.11 | 32,300 | — | — |
| 2019-03-15 | $12.17 | $59.06 | 102,000 | — | — |
| 2019-03-14 | $12.19 | $59.16 | 70,900 | — | — |
| 2019-03-13 | $12.26 | $59.50 | 63,100 | — | — |
| 2019-03-12 | $12.19 | $59.16 | 137,500 | — | — |
| 2019-03-11 | $12.18 | $58.88 | 57,700 | — | — |
| 2019-03-08 | $12.11 | $58.54 | 35,200 | — | — |
| 2019-03-07 | $12.11 | $58.54 | 103,000 | — | — |
| 2019-03-06 | $12.12 | $58.59 | 81,000 | — | — |
| 2019-03-05 | $12.14 | $58.69 | 66,400 | — | — |
| 2019-03-04 | $12.12 | $58.59 | 125,000 | — | — |
| 2019-03-01 | $12.10 | $58.49 | 110,200 | — | — |
| 2019-02-28 | $12.04 | $58.20 | 73,000 | — | — |
| 2019-02-27 | $12.07 | $58.35 | 84,900 | — | — |
| 2019-02-26 | $12.07 | $58.35 | 95,800 | — | — |
| 2019-02-25 | $12.08 | $58.40 | 31,700 | — | — |
| 2019-02-22 | $12.03 | $58.15 | 156,900 | — | — |
| 2019-02-21 | $12.07 | $58.35 | 74,000 | — | — |
| 2019-02-20 | $12.15 | $58.73 | 50,600 | — | — |
| 2019-02-19 | $12.11 | $58.54 | 50,700 | — | — |
| 2019-02-15 | $12.17 | $58.83 | 56,300 | — | — |
| 2019-02-14 | $12.16 | $58.78 | 104,800 | — | — |
| 2019-02-13 | $12.12 | $58.59 | 57,900 | — | — |
| 2019-02-12 | $12.09 | $58.44 | 106,900 | — | — |
| 2019-02-11 | $12.20 | $58.73 | 76,200 | — | — |
| 2019-02-08 | $12.16 | $58.54 | 77,000 | — | — |
| 2019-02-07 | $12.12 | $58.34 | 104,000 | — | — |
| 2019-02-06 | $12.07 | $58.10 | 58,300 | — | — |
| 2019-02-05 | $11.95 | $57.53 | 55,200 | — | — |
| 2019-02-04 | $11.89 | $57.24 | 102,500 | — | — |
| 2019-02-01 | $11.90 | $57.29 | 88,500 | — | — |
| 2019-01-31 | $11.93 | $57.43 | 118,600 | — | — |
| 2019-01-30 | $11.87 | $57.14 | 164,300 | — | — |
| 2019-01-29 | $11.83 | $56.95 | 147,000 | — | — |
| 2019-01-28 | $11.84 | $57.00 | 105,000 | — | — |
| 2019-01-25 | $11.83 | $56.95 | 69,400 | — | — |
| 2019-01-24 | $11.84 | $57.00 | 75,100 | — | — |
| 2019-01-23 | $11.73 | $56.47 | 18,000 | — | — |
| 2019-01-22 | $11.71 | $56.37 | 60,600 | — | — |
| 2019-01-18 | $11.64 | $56.03 | 63,400 | — | — |
| 2019-01-17 | $11.65 | $56.08 | 55,200 | — | — |
| 2019-01-16 | $11.68 | $56.23 | 51,900 | — | — |
| 2019-01-15 | $11.62 | $55.94 | 85,500 | — | — |
| 2019-01-14 | $11.77 | $56.41 | 50,500 | — | — |
| 2019-01-11 | $11.78 | $56.46 | 58,200 | — | — |
| 2019-01-10 | $11.81 | $56.61 | 33,600 | — | — |
| 2019-01-09 | $11.77 | $56.41 | 123,300 | — | — |
| 2019-01-08 | $11.65 | $55.84 | 144,400 | — | — |
| 2019-01-07 | $11.70 | $56.08 | 85,200 | — | — |
| 2019-01-04 | $11.63 | $55.74 | 75,200 | — | — |
| 2019-01-03 | $11.61 | $55.65 | 90,000 | — | — |
| 2019-01-02 | $11.52 | $55.22 | 107,100 | — | — |