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
- 1992-02-19 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 | $12.85 | $83.57 | 114,100 | — | — |
| 2019-12-30 | $12.77 | $83.05 | 142,300 | — | — |
| 2019-12-27 | $12.84 | $83.51 | 96,700 | — | — |
| 2019-12-26 | $12.80 | $83.25 | 93,600 | — | — |
| 2019-12-24 | $12.75 | $82.92 | 59,000 | — | — |
| 2019-12-23 | $12.72 | $82.73 | 117,200 | — | — |
| 2019-12-20 | $12.70 | $82.60 | 130,700 | — | — |
| 2019-12-19 | $12.71 | $82.66 | 85,600 | — | — |
| 2019-12-18 | $12.69 | $82.53 | 124,800 | — | — |
| 2019-12-17 | $12.67 | $82.40 | 156,500 | — | — |
| 2019-12-16 | $12.72 | $82.73 | 139,200 | — | — |
| 2019-12-13 | $12.69 | $82.53 | 108,700 | — | — |
| 2019-12-12 | $12.64 | $82.21 | 213,400 | — | — |
| 2019-12-11 | $12.84 | $83.17 | 252,200 | — | — |
| 2019-12-10 | $12.76 | $82.65 | 127,800 | — | — |
| 2019-12-09 | $12.71 | $82.33 | 122,500 | — | — |
| 2019-12-06 | $12.67 | $82.07 | 157,300 | — | — |
| 2019-12-05 | $12.68 | $82.13 | 117,200 | — | — |
| 2019-12-04 | $12.67 | $82.07 | 87,600 | — | — |
| 2019-12-03 | $12.70 | $82.26 | 169,100 | — | — |
| 2019-12-02 | $12.65 | $81.94 | 110,500 | — | — |
| 2019-11-29 | $12.67 | $82.07 | 61,000 | — | — |
| 2019-11-27 | $12.68 | $82.13 | 170,300 | — | — |
| 2019-11-26 | $12.69 | $82.20 | 195,700 | — | — |
| 2019-11-25 | $12.64 | $81.88 | 181,600 | — | — |
| 2019-11-22 | $12.66 | $82.01 | 79,300 | — | — |
| 2019-11-21 | $12.66 | $82.01 | 76,300 | — | — |
| 2019-11-20 | $12.70 | $82.26 | 132,700 | — | — |
| 2019-11-19 | $12.69 | $82.20 | 115,700 | — | — |
| 2019-11-18 | $12.65 | $81.94 | 107,000 | — | — |
| 2019-11-15 | $12.63 | $81.81 | 150,800 | — | — |
| 2019-11-14 | $12.64 | $81.88 | 147,900 | — | — |
| 2019-11-13 | $12.68 | $82.13 | 159,200 | — | — |
| 2019-11-12 | $12.66 | $82.01 | 149,300 | — | — |
| 2019-11-11 | $12.78 | $82.45 | 111,400 | — | — |
| 2019-11-08 | $12.78 | $82.45 | 81,000 | — | — |
| 2019-11-07 | $12.72 | $82.06 | 103,900 | — | — |
| 2019-11-06 | $12.85 | $82.90 | 269,900 | — | — |
| 2019-11-05 | $12.77 | $82.38 | 94,300 | — | — |
| 2019-11-04 | $12.71 | $81.99 | 143,500 | — | — |
| 2019-11-01 | $12.78 | $82.45 | 140,500 | — | — |
| 2019-10-31 | $12.82 | $82.70 | 180,300 | — | — |
| 2019-10-30 | $12.75 | $82.25 | 141,300 | — | — |
| 2019-10-29 | $12.62 | $81.41 | 121,100 | — | — |
| 2019-10-28 | $12.58 | $81.16 | 127,900 | — | — |
| 2019-10-25 | $12.63 | $81.48 | 97,300 | — | — |
| 2019-10-24 | $12.66 | $81.67 | 91,600 | — | — |
| 2019-10-23 | $12.68 | $81.80 | 117,700 | — | — |
| 2019-10-22 | $12.72 | $82.06 | 117,700 | — | — |
| 2019-10-21 | $12.72 | $82.06 | 127,800 | — | — |
| 2019-10-18 | $12.76 | $82.32 | 64,700 | — | — |
| 2019-10-17 | $12.84 | $82.83 | 84,800 | — | — |
| 2019-10-16 | $12.88 | $83.09 | 94,700 | — | — |
| 2019-10-15 | $12.91 | $83.28 | 109,900 | — | — |
| 2019-10-14 | $12.97 | $83.34 | 63,600 | — | — |
| 2019-10-11 | $12.94 | $83.14 | 143,300 | — | — |
| 2019-10-10 | $12.95 | $83.21 | 95,200 | — | — |
| 2019-10-09 | $12.97 | $83.34 | 121,900 | — | — |
| 2019-10-08 | $12.96 | $83.27 | 179,300 | — | — |
| 2019-10-07 | $12.97 | $83.34 | 199,800 | — | — |
| 2019-10-04 | $12.96 | $83.27 | 113,500 | — | — |
| 2019-10-03 | $12.94 | $83.14 | 157,500 | — | — |
| 2019-10-02 | $12.92 | $83.01 | 177,800 | — | — |
| 2019-10-01 | $12.91 | $82.95 | 108,000 | — | — |
| 2019-09-30 | $12.87 | $82.69 | 85,400 | — | — |
| 2019-09-27 | $12.84 | $82.50 | 59,200 | — | — |
| 2019-09-26 | $12.83 | $82.44 | 68,500 | — | — |
| 2019-09-25 | $12.78 | $82.12 | 105,800 | — | — |
| 2019-09-24 | $12.81 | $82.31 | 77,600 | — | — |
| 2019-09-23 | $12.83 | $82.44 | 111,300 | — | — |
| 2019-09-20 | $12.84 | $82.50 | 64,900 | — | — |
| 2019-09-19 | $12.81 | $82.31 | 70,200 | — | — |
| 2019-09-18 | $12.74 | $81.86 | 132,900 | — | — |
| 2019-09-17 | $12.68 | $81.47 | 117,800 | — | — |
| 2019-09-16 | $12.72 | $81.40 | 135,500 | — | — |
| 2019-09-13 | $12.70 | $81.27 | 419,900 | — | — |
| 2019-09-12 | $12.99 | $83.12 | 216,200 | — | — |
| 2019-09-11 | $13.11 | $83.89 | 153,500 | — | — |
| 2019-09-10 | $13.15 | $84.15 | 77,900 | — | — |
| 2019-09-09 | $13.15 | $84.15 | 179,500 | — | — |
| 2019-09-06 | $13.15 | $84.15 | 75,700 | — | — |
| 2019-09-05 | $13.09 | $83.76 | 167,000 | — | — |
| 2019-09-04 | $13.19 | $84.40 | 72,000 | — | — |
| 2019-09-03 | $13.19 | $84.40 | 103,900 | — | — |
| 2019-08-30 | $13.16 | $84.21 | 112,200 | — | — |
| 2019-08-29 | $13.09 | $83.76 | 105,000 | — | — |
| 2019-08-28 | $13.13 | $84.02 | 225,000 | — | — |
| 2019-08-27 | $13.16 | $84.21 | 170,700 | — | — |
| 2019-08-26 | $13.12 | $83.96 | 78,500 | — | — |
| 2019-08-23 | $13.10 | $83.83 | 126,600 | — | — |
| 2019-08-22 | $13.06 | $83.57 | 131,000 | — | — |
| 2019-08-21 | $13.15 | $84.15 | 89,900 | — | — |
| 2019-08-20 | $13.17 | $84.27 | 71,200 | — | — |
| 2019-08-19 | $13.13 | $84.02 | 134,300 | — | — |
| 2019-08-16 | $13.16 | $84.21 | 212,800 | — | — |
| 2019-08-15 | $13.14 | $84.08 | 87,200 | — | — |
| 2019-08-14 | $13.12 | $83.96 | 126,400 | — | — |
| 2019-08-13 | $13.13 | $84.02 | 157,800 | — | — |
| 2019-08-12 | $13.23 | $84.33 | 81,200 | — | — |
| 2019-08-09 | $13.18 | $84.01 | 110,500 | — | — |
| 2019-08-08 | $13.09 | $83.43 | 115,700 | — | — |
| 2019-08-07 | $13.08 | $83.37 | 108,400 | — | — |
| 2019-08-06 | $13.04 | $83.12 | 174,800 | — | — |
| 2019-08-05 | $13.07 | $83.31 | 668,800 | — | — |
| 2019-08-02 | $13.08 | $83.37 | 69,300 | — | — |
| 2019-08-01 | $13.03 | $83.05 | 632,500 | — | — |
| 2019-07-31 | $12.96 | $82.61 | 148,900 | — | — |
| 2019-07-30 | $12.94 | $82.48 | 132,000 | — | — |
| 2019-07-29 | $12.90 | $82.22 | 168,700 | — | — |
| 2019-07-26 | $12.89 | $82.16 | 95,500 | — | — |
| 2019-07-25 | $12.86 | $81.97 | 265,300 | — | — |
| 2019-07-24 | $12.81 | $81.65 | 96,000 | — | — |
| 2019-07-23 | $12.78 | $81.46 | 223,300 | — | — |
| 2019-07-22 | $12.73 | $81.14 | 138,700 | — | — |
| 2019-07-19 | $12.70 | $80.95 | 166,900 | — | — |
| 2019-07-18 | $12.68 | $80.82 | 102,400 | — | — |
| 2019-07-17 | $12.68 | $80.82 | 92,700 | — | — |
| 2019-07-16 | $12.69 | $80.88 | 111,500 | — | — |
| 2019-07-15 | $12.74 | $80.87 | 168,400 | — | — |
| 2019-07-12 | $12.72 | $80.74 | 94,200 | — | — |
| 2019-07-11 | $12.68 | $80.49 | 156,100 | — | — |
| 2019-07-10 | $12.68 | $80.49 | 135,700 | — | — |
| 2019-07-09 | $12.65 | $80.30 | 59,600 | — | — |
| 2019-07-08 | $12.65 | $80.30 | 103,700 | — | — |
| 2019-07-05 | $12.63 | $80.17 | 146,200 | — | — |
| 2019-07-03 | $12.63 | $80.17 | 75,000 | — | — |
| 2019-07-02 | $12.63 | $80.17 | 89,100 | — | — |
| 2019-07-01 | $12.62 | $80.11 | 115,600 | — | — |
| 2019-06-28 | $12.67 | $80.43 | 133,200 | — | — |
| 2019-06-27 | $12.61 | $80.05 | 127,800 | — | — |
| 2019-06-26 | $12.57 | $79.79 | 87,700 | — | — |
| 2019-06-25 | $12.56 | $79.73 | 125,700 | — | — |
| 2019-06-24 | $12.57 | $79.79 | 103,000 | — | — |
| 2019-06-21 | $12.48 | $79.22 | 179,400 | — | — |
| 2019-06-20 | $12.49 | $79.28 | 194,800 | — | — |
| 2019-06-19 | $12.47 | $79.16 | 141,100 | — | — |
| 2019-06-18 | $12.42 | $78.84 | 105,300 | — | — |
| 2019-06-17 | $12.45 | $79.03 | 69,500 | — | — |
| 2019-06-14 | $12.45 | $79.03 | 58,800 | — | — |
| 2019-06-13 | $12.47 | $79.16 | 100,400 | — | — |
| 2019-06-12 | $12.53 | $79.21 | 141,200 | — | — |
| 2019-06-11 | $12.50 | $79.02 | 99,600 | — | — |
| 2019-06-10 | $12.51 | $79.08 | 107,500 | — | — |
| 2019-06-07 | $12.47 | $78.83 | 61,900 | — | — |
| 2019-06-06 | $12.42 | $78.51 | 81,400 | — | — |
| 2019-06-05 | $12.42 | $78.51 | 82,000 | — | — |
| 2019-06-04 | $12.48 | $78.89 | 88,600 | — | — |
| 2019-06-03 | $12.50 | $79.02 | 105,500 | — | — |
| 2019-05-31 | $12.47 | $78.83 | 75,300 | — | — |
| 2019-05-30 | $12.44 | $78.64 | 75,000 | — | — |
| 2019-05-29 | $12.44 | $78.64 | 122,400 | — | — |
| 2019-05-28 | $12.43 | $78.58 | 164,400 | — | — |
| 2019-05-24 | $12.42 | $78.51 | 131,000 | — | — |
| 2019-05-23 | $12.36 | $78.13 | 235,200 | — | — |
| 2019-05-22 | $12.32 | $77.88 | 142,400 | — | — |
| 2019-05-21 | $12.29 | $77.69 | 75,600 | — | — |
| 2019-05-20 | $12.33 | $77.94 | 160,900 | — | — |
| 2019-05-17 | $12.30 | $77.75 | 186,700 | — | — |
| 2019-05-16 | $12.34 | $78.01 | 85,600 | — | — |
| 2019-05-15 | $12.32 | $77.88 | 114,100 | — | — |
| 2019-05-14 | $12.31 | $77.82 | 198,800 | — | — |
| 2019-05-13 | $12.34 | $77.68 | 213,000 | — | — |
| 2019-05-10 | $12.34 | $77.68 | 103,100 | — | — |
| 2019-05-09 | $12.33 | $77.62 | 67,400 | — | — |
| 2019-05-08 | $12.32 | $77.55 | 96,800 | — | — |
| 2019-05-07 | $12.31 | $77.49 | 84,000 | — | — |
| 2019-05-06 | $12.26 | $77.18 | 140,500 | — | — |
| 2019-05-03 | $12.26 | $77.18 | 202,900 | — | — |
| 2019-05-02 | $12.24 | $77.05 | 110,700 | — | — |
| 2019-05-01 | $12.28 | $77.30 | 235,000 | — | — |
| 2019-04-30 | $12.24 | $77.05 | 245,400 | — | — |
| 2019-04-29 | $12.22 | $76.92 | 132,600 | — | — |
| 2019-04-26 | $12.23 | $76.99 | 286,700 | — | — |
| 2019-04-25 | $12.29 | $77.36 | 207,800 | — | — |
| 2019-04-24 | $12.23 | $76.99 | 176,600 | — | — |
| 2019-04-23 | $12.23 | $76.99 | 76,900 | — | — |
| 2019-04-22 | $12.18 | $76.67 | 111,600 | — | — |
| 2019-04-18 | $12.24 | $77.05 | 94,700 | — | — |
| 2019-04-17 | $12.29 | $77.36 | 127,600 | — | — |
| 2019-04-16 | $12.26 | $77.18 | 154,800 | — | — |
| 2019-04-15 | $12.37 | $77.87 | 53,900 | — | — |
| 2019-04-12 | $12.39 | $77.99 | 74,700 | — | — |
| 2019-04-11 | $12.43 | $78.25 | 96,500 | — | — |
| 2019-04-10 | $12.48 | $78.23 | 98,600 | — | — |
| 2019-04-09 | $12.44 | $77.98 | 99,600 | — | — |
| 2019-04-08 | $12.42 | $77.86 | 66,900 | — | — |
| 2019-04-05 | $12.38 | $77.61 | 104,500 | — | — |
| 2019-04-04 | $12.44 | $77.98 | 95,400 | — | — |
| 2019-04-03 | $12.46 | $78.11 | 295,200 | — | — |
| 2019-04-02 | $12.41 | $77.79 | 77,900 | — | — |
| 2019-04-01 | $12.45 | $78.04 | 141,800 | — | — |
| 2019-03-29 | $12.39 | $77.67 | 104,600 | — | — |
| 2019-03-28 | $12.45 | $78.04 | 239,700 | — | — |
| 2019-03-27 | $12.41 | $77.79 | 84,000 | — | — |
| 2019-03-26 | $12.37 | $77.54 | 93,900 | — | — |
| 2019-03-25 | $12.34 | $77.35 | 239,100 | — | — |
| 2019-03-22 | $12.35 | $77.42 | 187,500 | — | — |
| 2019-03-21 | $12.32 | $77.23 | 89,400 | — | — |
| 2019-03-20 | $12.32 | $77.23 | 213,000 | — | — |
| 2019-03-19 | $12.26 | $76.85 | 96,700 | — | — |
| 2019-03-18 | $12.16 | $76.23 | 99,000 | — | — |
| 2019-03-15 | $12.16 | $76.23 | 87,700 | — | — |
| 2019-03-14 | $12.21 | $76.54 | 54,300 | — | — |
| 2019-03-13 | $12.24 | $76.73 | 85,400 | — | — |
| 2019-03-12 | $12.22 | $76.60 | 123,100 | — | — |
| 2019-03-11 | $12.30 | $76.78 | 111,000 | — | — |
| 2019-03-08 | $12.28 | $76.65 | 44,600 | — | — |
| 2019-03-07 | $12.27 | $76.59 | 97,900 | — | — |
| 2019-03-06 | $12.22 | $76.28 | 282,500 | — | — |
| 2019-03-05 | $12.22 | $76.28 | 157,900 | — | — |
| 2019-03-04 | $12.23 | $76.34 | 68,200 | — | — |
| 2019-03-01 | $12.22 | $76.28 | 90,000 | — | — |
| 2019-02-28 | $12.20 | $76.15 | 75,000 | — | — |
| 2019-02-27 | $12.19 | $76.09 | 124,600 | — | — |
| 2019-02-26 | $12.15 | $75.84 | 73,000 | — | — |
| 2019-02-25 | $12.13 | $75.72 | 93,000 | — | — |
| 2019-02-22 | $12.17 | $75.97 | 84,500 | — | — |
| 2019-02-21 | $12.16 | $75.90 | 100,700 | — | — |
| 2019-02-20 | $12.19 | $76.09 | 98,300 | — | — |
| 2019-02-19 | $12.17 | $75.97 | 87,400 | — | — |
| 2019-02-15 | $12.20 | $76.15 | 97,100 | — | — |
| 2019-02-14 | $12.19 | $76.09 | 230,300 | — | — |
| 2019-02-13 | $12.15 | $75.84 | 66,100 | — | — |
| 2019-02-12 | $12.13 | $75.72 | 107,900 | — | — |
| 2019-02-11 | $12.20 | $75.83 | 152,400 | — | — |
| 2019-02-08 | $12.16 | $75.58 | 116,000 | — | — |
| 2019-02-07 | $12.07 | $75.02 | 107,700 | — | — |
| 2019-02-06 | $12.04 | $74.83 | 98,200 | — | — |
| 2019-02-05 | $12.00 | $74.59 | 76,800 | — | — |
| 2019-02-04 | $12.04 | $74.83 | 64,800 | — | — |
| 2019-02-01 | $12.08 | $75.08 | 104,400 | — | — |
| 2019-01-31 | $12.09 | $75.15 | 400,600 | — | — |
| 2019-01-30 | $12.02 | $74.71 | 75,100 | — | — |
| 2019-01-29 | $11.97 | $74.40 | 72,200 | — | — |
| 2019-01-28 | $12.01 | $74.65 | 107,100 | — | — |
| 2019-01-25 | $12.14 | $75.46 | 263,400 | — | — |
| 2019-01-24 | $12.09 | $75.15 | 305,200 | — | — |
| 2019-01-23 | $11.99 | $74.52 | 312,300 | — | — |
| 2019-01-22 | $11.86 | $73.72 | 167,000 | — | — |
| 2019-01-18 | $11.85 | $73.65 | 60,300 | — | — |
| 2019-01-17 | $11.87 | $73.78 | 106,200 | — | — |
| 2019-01-16 | $11.83 | $73.53 | 156,800 | — | — |
| 2019-01-15 | $11.95 | $74.28 | 121,900 | — | — |
| 2019-01-14 | $12.05 | $74.57 | 135,900 | — | — |
| 2019-01-11 | $12.02 | $74.39 | 252,100 | — | — |
| 2019-01-10 | $12.00 | $74.26 | 139,600 | — | — |
| 2019-01-09 | $11.97 | $74.08 | 351,000 | — | — |
| 2019-01-08 | $11.85 | $73.34 | 255,400 | — | — |
| 2019-01-07 | $11.79 | $72.96 | 113,100 | — | — |
| 2019-01-04 | $11.70 | $72.41 | 264,200 | — | — |
| 2019-01-03 | $11.68 | $72.28 | 156,600 | — | — |
| 2019-01-02 | $11.65 | $72.10 | 143,300 | — | — |