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
- 1993-11-17 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 | $15.00 | $15.00 | 1,004,900 | — | — |
| 2019-12-30 | $15.14 | $15.14 | 826,800 | — | — |
| 2019-12-27 | $15.12 | $15.12 | 838,800 | — | — |
| 2019-12-26 | $15.29 | $15.29 | 847,100 | — | — |
| 2019-12-24 | $15.30 | $15.30 | 432,000 | — | — |
| 2019-12-23 | $15.24 | $15.24 | 973,000 | — | — |
| 2019-12-20 | $15.25 | $15.25 | 2,617,400 | — | — |
| 2019-12-19 | $15.36 | $15.36 | 2,667,200 | — | — |
| 2019-12-18 | $14.77 | $14.77 | 2,655,700 | — | — |
| 2019-12-17 | $14.90 | $14.90 | 1,834,400 | — | — |
| 2019-12-16 | $15.03 | $15.03 | 1,226,100 | — | — |
| 2019-12-13 | $14.94 | $14.94 | 1,005,100 | — | — |
| 2019-12-12 | $15.10 | $15.10 | 2,350,300 | — | — |
| 2019-12-11 | $14.72 | $14.72 | 1,309,900 | — | — |
| 2019-12-10 | $14.60 | $14.60 | 1,493,000 | — | — |
| 2019-12-09 | $14.67 | $14.67 | 1,458,600 | — | — |
| 2019-12-06 | $14.93 | $14.93 | 2,525,500 | — | — |
| 2019-12-05 | $14.75 | $14.75 | 2,622,500 | — | — |
| 2019-12-04 | $14.57 | $14.57 | 1,850,100 | — | — |
| 2019-12-03 | $14.58 | $14.58 | 2,176,900 | — | — |
| 2019-12-02 | $14.63 | $14.63 | 3,351,600 | — | — |
| 2019-11-29 | $15.02 | $15.02 | 669,900 | — | — |
| 2019-11-27 | $15.21 | $15.21 | 891,500 | — | — |
| 2019-11-26 | $15.17 | $15.17 | 1,583,100 | — | — |
| 2019-11-25 | $15.29 | $15.29 | 1,475,700 | — | — |
| 2019-11-22 | $14.92 | $14.92 | 1,928,000 | — | — |
| 2019-11-21 | $15.16 | $15.16 | 1,207,300 | — | — |
| 2019-11-20 | $15.47 | $15.47 | 1,579,100 | — | — |
| 2019-11-19 | $15.72 | $15.72 | 1,691,400 | — | — |
| 2019-11-18 | $15.74 | $15.74 | 1,586,200 | — | — |
| 2019-11-15 | $15.78 | $15.78 | 1,262,000 | — | — |
| 2019-11-14 | $15.59 | $15.59 | 825,800 | — | — |
| 2019-11-13 | $15.71 | $15.71 | 2,037,900 | — | — |
| 2019-11-12 | $15.67 | $15.67 | 1,221,200 | — | — |
| 2019-11-11 | $15.89 | $15.89 | 727,200 | — | — |
| 2019-11-08 | $15.88 | $15.88 | 1,471,600 | — | — |
| 2019-11-07 | $15.83 | $15.83 | 1,455,700 | — | — |
| 2019-11-06 | $15.92 | $15.92 | 1,379,400 | — | — |
| 2019-11-05 | $15.81 | $15.81 | 2,426,100 | — | — |
| 2019-11-04 | $15.77 | $15.77 | 2,188,100 | — | — |
| 2019-11-01 | $16.11 | $16.11 | 2,839,000 | — | — |
| 2019-10-31 | $15.96 | $15.96 | 4,064,800 | — | — |
| 2019-10-30 | $14.89 | $14.89 | 2,994,400 | — | — |
| 2019-10-29 | $14.69 | $14.69 | 2,055,600 | — | — |
| 2019-10-28 | $14.85 | $14.85 | 2,530,100 | — | — |
| 2019-10-25 | $14.82 | $14.82 | 2,145,200 | — | — |
| 2019-10-24 | $14.84 | $14.84 | 1,148,200 | — | — |
| 2019-10-23 | $15.04 | $15.04 | 811,900 | — | — |
| 2019-10-22 | $15.19 | $15.19 | 1,747,300 | — | — |
| 2019-10-21 | $15.06 | $15.06 | 1,937,600 | — | — |
| 2019-10-18 | $14.83 | $14.83 | 1,578,300 | — | — |
| 2019-10-17 | $14.84 | $14.84 | 1,536,200 | — | — |
| 2019-10-16 | $14.76 | $14.76 | 1,946,800 | — | — |
| 2019-10-15 | $14.60 | $14.60 | 2,422,100 | — | — |
| 2019-10-14 | $14.37 | $14.37 | 873,400 | — | — |
| 2019-10-11 | $14.38 | $14.38 | 2,049,200 | — | — |
| 2019-10-10 | $13.98 | $13.98 | 1,458,800 | — | — |
| 2019-10-09 | $13.82 | $13.82 | 1,351,200 | — | — |
| 2019-10-08 | $13.62 | $13.62 | 1,267,100 | — | — |
| 2019-10-07 | $13.78 | $13.78 | 1,674,600 | — | — |
| 2019-10-04 | $13.74 | $13.74 | 1,975,100 | — | — |
| 2019-10-03 | $13.37 | $13.37 | 1,122,200 | — | — |
| 2019-10-02 | $13.43 | $13.43 | 1,665,100 | — | — |
| 2019-10-01 | $13.56 | $13.56 | 1,924,300 | — | — |
| 2019-09-30 | $14.01 | $14.01 | 1,816,500 | — | — |
| 2019-09-27 | $14.09 | $14.09 | 2,089,500 | — | — |
| 2019-09-26 | $14.24 | $14.24 | 1,713,400 | — | — |
| 2019-09-25 | $14.56 | $14.56 | 1,973,200 | — | — |
| 2019-09-24 | $14.24 | $14.24 | 2,773,000 | — | — |
| 2019-09-23 | $14.70 | $14.70 | 1,759,400 | — | — |
| 2019-09-20 | $14.66 | $14.66 | 2,823,100 | — | — |
| 2019-09-19 | $14.53 | $14.53 | 1,353,700 | — | — |
| 2019-09-18 | $14.61 | $14.61 | 1,764,000 | — | — |
| 2019-09-17 | $14.85 | $14.85 | 2,023,300 | — | — |
| 2019-09-16 | $14.84 | $14.84 | 1,886,700 | — | — |
| 2019-09-13 | $14.82 | $14.82 | 3,631,200 | — | — |
| 2019-09-12 | $14.39 | $14.39 | 5,128,900 | — | — |
| 2019-09-11 | $14.85 | $14.85 | 6,258,400 | — | — |
| 2019-09-10 | $14.11 | $14.11 | 1,901,500 | — | — |
| 2019-09-09 | $13.93 | $13.93 | 1,300,100 | — | — |
| 2019-09-06 | $14.11 | $14.11 | 974,600 | — | — |
| 2019-09-05 | $14.17 | $14.17 | 1,734,800 | — | — |
| 2019-09-04 | $14.04 | $14.04 | 2,180,500 | — | — |
| 2019-09-03 | $13.91 | $13.91 | 1,653,000 | — | — |
| 2019-08-30 | $13.89 | $13.89 | 1,647,900 | — | — |
| 2019-08-29 | $13.93 | $13.93 | 1,117,800 | — | — |
| 2019-08-28 | $13.64 | $13.64 | 1,136,700 | — | — |
| 2019-08-27 | $13.43 | $13.43 | 1,198,100 | — | — |
| 2019-08-26 | $13.47 | $13.47 | 1,135,900 | — | — |
| 2019-08-23 | $13.36 | $13.36 | 1,493,000 | — | — |
| 2019-08-22 | $13.76 | $13.76 | 1,192,800 | — | — |
| 2019-08-21 | $13.88 | $13.88 | 869,100 | — | — |
| 2019-08-20 | $13.92 | $13.92 | 1,394,800 | — | — |
| 2019-08-19 | $14.28 | $14.28 | 3,268,300 | — | — |
| 2019-08-16 | $13.77 | $13.77 | 6,882,300 | — | — |
| 2019-08-15 | $13.60 | $13.60 | 4,947,500 | — | — |
| 2019-08-14 | $14.14 | $14.14 | 1,665,100 | — | — |
| 2019-08-13 | $14.38 | $14.38 | 983,600 | — | — |
| 2019-08-12 | $14.10 | $14.10 | 1,317,900 | — | — |
| 2019-08-09 | $14.20 | $14.20 | 1,377,600 | — | — |
| 2019-08-08 | $14.52 | $14.52 | 1,172,400 | — | — |
| 2019-08-07 | $14.02 | $14.02 | 1,227,000 | — | — |
| 2019-08-06 | $13.94 | $13.94 | 1,569,900 | — | — |
| 2019-08-05 | $13.59 | $13.59 | 1,866,400 | — | — |
| 2019-08-02 | $13.94 | $13.94 | 2,367,400 | — | — |
| 2019-08-01 | $14.45 | $14.45 | 2,106,500 | — | — |
| 2019-07-31 | $14.67 | $14.67 | 2,006,900 | — | — |
| 2019-07-30 | $14.68 | $14.68 | 1,859,800 | — | — |
| 2019-07-29 | $14.74 | $14.74 | 1,564,300 | — | — |
| 2019-07-26 | $14.73 | $14.73 | 2,508,300 | — | — |
| 2019-07-25 | $14.49 | $14.49 | 954,200 | — | — |
| 2019-07-24 | $14.66 | $14.66 | 2,098,800 | — | — |
| 2019-07-23 | $14.45 | $14.45 | 1,148,800 | — | — |
| 2019-07-22 | $14.29 | $14.29 | 576,100 | — | — |
| 2019-07-19 | $14.26 | $14.26 | 1,672,300 | — | — |
| 2019-07-18 | $14.39 | $14.39 | 1,288,900 | — | — |
| 2019-07-17 | $14.38 | $14.38 | 2,640,100 | — | — |
| 2019-07-16 | $14.64 | $14.64 | 1,659,800 | — | — |
| 2019-07-15 | $14.64 | $14.64 | 1,602,900 | — | — |
| 2019-07-12 | $14.58 | $14.58 | 1,799,400 | — | — |
| 2019-07-11 | $14.34 | $14.34 | 1,681,600 | — | — |
| 2019-07-10 | $14.28 | $14.28 | 1,394,000 | — | — |
| 2019-07-09 | $14.19 | $14.19 | 2,294,900 | — | — |
| 2019-07-08 | $13.84 | $13.84 | 1,204,300 | — | — |
| 2019-07-05 | $14.08 | $14.08 | 1,268,000 | — | — |
| 2019-07-03 | $14.20 | $14.20 | 1,461,200 | — | — |
| 2019-07-02 | $14.05 | $14.05 | 3,110,900 | — | — |
| 2019-07-01 | $13.98 | $13.98 | 3,107,800 | — | — |
| 2019-06-28 | $13.29 | $13.29 | 8,878,200 | — | — |
| 2019-06-27 | $13.30 | $13.30 | 2,387,800 | — | — |
| 2019-06-26 | $13.19 | $13.19 | 1,745,400 | — | — |
| 2019-06-25 | $13.23 | $13.23 | 2,015,200 | — | — |
| 2019-06-24 | $13.30 | $13.30 | 2,467,900 | — | — |
| 2019-06-21 | $13.60 | $13.60 | 2,230,100 | — | — |
| 2019-06-20 | $13.63 | $13.63 | 3,105,600 | — | — |
| 2019-06-19 | $13.65 | $13.65 | 1,809,700 | — | — |
| 2019-06-18 | $13.54 | $13.54 | 4,723,500 | — | — |
| 2019-06-17 | $12.99 | $12.99 | 1,415,900 | — | — |
| 2019-06-14 | $12.92 | $12.92 | 2,451,300 | — | — |
| 2019-06-13 | $13.09 | $13.09 | 997,100 | — | — |
| 2019-06-12 | $13.05 | $13.05 | 1,002,600 | — | — |
| 2019-06-11 | $13.13 | $13.13 | 1,815,900 | — | — |
| 2019-06-10 | $13.18 | $13.18 | 2,566,900 | — | — |
| 2019-06-07 | $13.14 | $13.14 | 2,897,800 | — | — |
| 2019-06-06 | $12.67 | $12.67 | 2,421,800 | — | — |
| 2019-06-05 | $12.28 | $12.28 | 1,529,300 | — | — |
| 2019-06-04 | $12.23 | $12.23 | 1,657,800 | — | — |
| 2019-06-03 | $11.94 | $11.94 | 2,519,300 | — | — |
| 2019-05-31 | $12.05 | $12.05 | 1,848,600 | — | — |
| 2019-05-30 | $12.19 | $12.19 | 1,956,300 | — | — |
| 2019-05-29 | $11.97 | $11.97 | 4,010,900 | — | — |
| 2019-05-28 | $12.12 | $12.12 | 2,558,300 | — | — |
| 2019-05-24 | $12.17 | $12.17 | 2,576,400 | — | — |
| 2019-05-23 | $11.99 | $11.99 | 2,031,700 | — | — |
| 2019-05-22 | $12.35 | $12.35 | 2,015,600 | — | — |
| 2019-05-21 | $12.52 | $12.52 | 2,878,200 | — | — |
| 2019-05-20 | $12.52 | $12.52 | 2,062,500 | — | — |
| 2019-05-17 | $12.80 | $12.80 | 2,216,200 | — | — |
| 2019-05-16 | $13.27 | $13.27 | 4,713,700 | — | — |
| 2019-05-15 | $13.38 | $13.38 | 2,070,300 | — | — |
| 2019-05-14 | $13.28 | $13.28 | 2,305,600 | — | — |
| 2019-05-13 | $13.12 | $13.12 | 3,439,200 | — | — |
| 2019-05-10 | $13.64 | $13.64 | 1,671,700 | — | — |
| 2019-05-09 | $13.58 | $13.58 | 1,968,300 | — | — |
| 2019-05-08 | $13.50 | $13.50 | 2,057,700 | — | — |
| 2019-05-07 | $13.59 | $13.59 | 2,577,900 | — | — |
| 2019-05-06 | $13.75 | $13.75 | 3,364,200 | — | — |
| 2019-05-03 | $13.74 | $13.74 | 6,098,200 | — | — |
| 2019-05-02 | $13.25 | $13.25 | 3,359,500 | — | — |
| 2019-05-01 | $13.34 | $13.34 | 4,024,600 | — | — |
| 2019-04-30 | $13.30 | $13.30 | 4,020,500 | — | — |
| 2019-04-29 | $13.34 | $13.34 | 2,020,900 | — | — |
| 2019-04-26 | $13.24 | $13.24 | 2,185,600 | — | — |
| 2019-04-25 | $13.17 | $13.17 | 3,271,700 | — | — |
| 2019-04-24 | $13.18 | $13.18 | 2,102,900 | — | — |
| 2019-04-23 | $13.17 | $13.17 | 3,484,800 | — | — |
| 2019-04-22 | $12.86 | $12.86 | 1,773,300 | — | — |
| 2019-04-18 | $12.69 | $12.69 | 1,728,000 | — | — |
| 2019-04-17 | $12.82 | $12.82 | 1,431,500 | — | — |
| 2019-04-16 | $12.77 | $12.77 | 1,780,700 | — | — |
| 2019-04-15 | $12.83 | $12.83 | 1,566,700 | — | — |
| 2019-04-12 | $12.90 | $12.90 | 1,878,000 | — | — |
| 2019-04-11 | $12.79 | $12.79 | 1,180,600 | — | — |
| 2019-04-10 | $12.80 | $12.80 | 1,344,600 | — | — |
| 2019-04-09 | $12.67 | $12.67 | 1,687,800 | — | — |
| 2019-04-08 | $12.64 | $12.64 | 1,026,700 | — | — |
| 2019-04-05 | $12.47 | $12.47 | 1,100,400 | — | — |
| 2019-04-04 | $12.48 | $12.48 | 1,013,200 | — | — |
| 2019-04-03 | $12.50 | $12.50 | 1,405,500 | — | — |
| 2019-04-02 | $12.41 | $12.41 | 1,848,500 | — | — |
| 2019-04-01 | $12.53 | $12.53 | 2,381,500 | — | — |
| 2019-03-29 | $12.38 | $12.38 | 2,336,600 | — | — |
| 2019-03-28 | $12.41 | $12.41 | 2,099,600 | — | — |
| 2019-03-27 | $12.23 | $12.23 | 1,075,700 | — | — |
| 2019-03-26 | $12.18 | $12.18 | 1,693,600 | — | — |
| 2019-03-25 | $12.14 | $12.14 | 2,382,900 | — | — |
| 2019-03-22 | $12.12 | $12.12 | 2,638,500 | — | — |
| 2019-03-21 | $12.35 | $12.35 | 1,524,700 | — | — |
| 2019-03-20 | $12.01 | $12.01 | 1,862,400 | — | — |
| 2019-03-19 | $12.18 | $12.18 | 2,998,900 | — | — |
| 2019-03-18 | $12.15 | $12.15 | 2,343,200 | — | — |
| 2019-03-15 | $12.23 | $12.23 | 2,459,100 | — | — |
| 2019-03-14 | $12.23 | $12.23 | 2,234,500 | — | — |
| 2019-03-13 | $12.42 | $12.42 | 2,369,700 | — | — |
| 2019-03-12 | $12.37 | $12.37 | 1,771,400 | — | — |
| 2019-03-11 | $12.45 | $12.45 | 2,334,400 | — | — |
| 2019-03-08 | $12.35 | $12.35 | 1,488,300 | — | — |
| 2019-03-07 | $12.44 | $12.44 | 2,003,700 | — | — |
| 2019-03-06 | $12.66 | $12.66 | 1,785,700 | — | — |
| 2019-03-05 | $12.89 | $12.89 | 1,295,300 | — | — |
| 2019-03-04 | $13.21 | $13.21 | 1,989,300 | — | — |
| 2019-03-01 | $13.20 | $13.20 | 1,180,900 | — | — |
| 2019-02-28 | $13.13 | $13.13 | 1,613,100 | — | — |
| 2019-02-27 | $13.21 | $13.21 | 1,924,400 | — | — |
| 2019-02-26 | $13.16 | $13.16 | 2,025,800 | — | — |
| 2019-02-25 | $13.16 | $13.16 | 1,885,700 | — | — |
| 2019-02-22 | $13.34 | $13.34 | 3,308,200 | — | — |
| 2019-02-21 | $13.07 | $13.07 | 2,192,200 | — | — |
| 2019-02-20 | $13.14 | $13.14 | 2,370,100 | — | — |
| 2019-02-19 | $13.10 | $13.10 | 5,886,600 | — | — |
| 2019-02-15 | $12.80 | $12.80 | 4,573,000 | — | — |
| 2019-02-14 | $12.26 | $12.26 | 2,888,800 | — | — |
| 2019-02-13 | $12.06 | $12.06 | 1,730,000 | — | — |
| 2019-02-12 | $12.03 | $12.03 | 2,640,200 | — | — |
| 2019-02-11 | $11.97 | $11.97 | 3,262,300 | — | — |
| 2019-02-08 | $11.70 | $11.70 | 2,678,300 | — | — |
| 2019-02-07 | $11.77 | $11.77 | 4,599,300 | — | — |
| 2019-02-06 | $11.87 | $11.87 | 7,049,200 | — | — |
| 2019-02-05 | $10.92 | $10.92 | 3,750,100 | — | — |
| 2019-02-04 | $11.04 | $11.04 | 3,539,100 | — | — |
| 2019-02-01 | $10.98 | $10.98 | 1,701,400 | — | — |
| 2019-01-31 | $11.12 | $11.12 | 4,467,400 | — | — |
| 2019-01-30 | $10.87 | $10.87 | 1,929,000 | — | — |
| 2019-01-29 | $10.83 | $10.83 | 1,073,100 | — | — |
| 2019-01-28 | $10.91 | $10.91 | 1,341,100 | — | — |
| 2019-01-25 | $10.95 | $10.95 | 1,657,000 | — | — |
| 2019-01-24 | $10.84 | $10.84 | 1,688,400 | — | — |
| 2019-01-23 | $10.51 | $10.51 | 1,492,600 | — | — |
| 2019-01-22 | $10.50 | $10.50 | 1,001,500 | — | — |
| 2019-01-18 | $10.65 | $10.65 | 1,295,000 | — | — |
| 2019-01-17 | $10.59 | $10.59 | 1,237,700 | — | — |
| 2019-01-16 | $10.49 | $10.49 | 1,447,900 | — | — |
| 2019-01-15 | $10.44 | $10.44 | 2,119,100 | — | — |
| 2019-01-14 | $10.30 | $10.30 | 1,454,800 | — | — |
| 2019-01-11 | $10.56 | $10.56 | 1,957,100 | — | — |
| 2019-01-10 | $10.43 | $10.43 | 1,737,200 | — | — |
| 2019-01-09 | $10.20 | $10.20 | 2,725,500 | — | — |
| 2019-01-08 | $9.97 | $9.97 | 1,376,300 | — | — |
| 2019-01-07 | $9.89 | $9.89 | 1,294,100 | — | — |
| 2019-01-04 | $9.70 | $9.70 | 1,736,100 | — | — |
| 2019-01-03 | $9.63 | $9.63 | 1,207,600 | — | — |
| 2019-01-02 | $9.93 | $9.93 | 1,574,300 | — | — |