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
- 2013-10-25 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 | $14.19 | $14.19 | 1,693,100 | — | — |
| 2019-12-30 | $13.85 | $13.85 | 1,650,300 | — | — |
| 2019-12-27 | $13.95 | $13.95 | 1,412,500 | — | — |
| 2019-12-26 | $14.03 | $14.03 | 1,147,000 | — | — |
| 2019-12-24 | $14.05 | $14.05 | 507,700 | — | — |
| 2019-12-23 | $14.18 | $14.18 | 2,224,900 | — | — |
| 2019-12-20 | $13.78 | $13.78 | 3,276,200 | — | — |
| 2019-12-19 | $14.00 | $14.00 | 3,561,300 | — | — |
| 2019-12-18 | $13.86 | $13.86 | 4,625,300 | — | — |
| 2019-12-17 | $14.05 | $14.05 | 3,488,800 | — | — |
| 2019-12-16 | $14.01 | $14.01 | 4,781,500 | — | — |
| 2019-12-13 | $13.81 | $13.81 | 5,526,900 | — | — |
| 2019-12-12 | $13.99 | $13.99 | 4,332,500 | — | — |
| 2019-12-11 | $13.12 | $13.12 | 2,588,100 | — | — |
| 2019-12-10 | $12.93 | $12.93 | 2,556,300 | — | — |
| 2019-12-09 | $13.07 | $13.07 | 1,173,300 | — | — |
| 2019-12-06 | $13.17 | $13.16 | 1,811,100 | — | — |
| 2019-12-05 | $13.17 | $13.17 | 1,855,400 | — | — |
| 2019-12-04 | $13.01 | $13.01 | 2,099,700 | — | — |
| 2019-12-03 | $13.12 | $13.12 | 3,123,400 | — | — |
| 2019-12-02 | $13.36 | $13.36 | 2,133,300 | — | — |
| 2019-11-29 | $13.60 | $13.60 | 642,600 | — | — |
| 2019-11-27 | $13.73 | $13.73 | 1,250,700 | — | — |
| 2019-11-26 | $13.69 | $13.69 | 2,536,000 | — | — |
| 2019-11-25 | $14.09 | $14.09 | 2,290,700 | — | — |
| 2019-11-22 | $13.94 | $13.94 | 3,562,100 | — | — |
| 2019-11-21 | $13.71 | $13.71 | 3,692,100 | — | — |
| 2019-11-20 | $13.99 | $13.99 | 3,050,700 | — | — |
| 2019-11-19 | $14.36 | $14.36 | 2,828,300 | — | — |
| 2019-11-18 | $14.50 | $14.50 | 4,014,200 | — | — |
| 2019-11-15 | $14.95 | $14.95 | 3,179,800 | — | — |
| 2019-11-14 | $14.62 | $14.62 | 2,097,000 | — | — |
| 2019-11-13 | $14.93 | $14.93 | 3,921,300 | — | — |
| 2019-11-12 | $15.19 | $15.19 | 4,286,000 | — | — |
| 2019-11-11 | $15.01 | $15.01 | 4,916,900 | — | — |
| 2019-11-08 | $15.70 | $15.70 | 6,605,200 | — | — |
| 2019-11-07 | $14.94 | $14.94 | 12,381,200 | — | — |
| 2019-11-06 | $11.75 | $11.75 | 6,384,000 | — | — |
| 2019-11-05 | $12.18 | $12.18 | 7,193,700 | — | — |
| 2019-11-04 | $11.64 | $11.64 | 3,525,100 | — | — |
| 2019-11-01 | $11.31 | $11.31 | 4,946,800 | — | — |
| 2019-10-31 | $11.20 | $11.20 | 4,332,000 | — | — |
| 2019-10-30 | $11.36 | $11.36 | 3,814,000 | — | — |
| 2019-10-29 | $11.81 | $11.81 | 3,545,100 | — | — |
| 2019-10-28 | $11.76 | $11.76 | 2,836,600 | — | — |
| 2019-10-25 | $12.23 | $12.23 | 2,712,800 | — | — |
| 2019-10-24 | $12.14 | $12.14 | 5,379,400 | — | — |
| 2019-10-23 | $13.04 | $13.04 | 3,733,700 | — | — |
| 2019-10-22 | $13.02 | $13.02 | 4,640,300 | — | — |
| 2019-10-21 | $13.06 | $13.06 | 7,381,200 | — | — |
| 2019-10-18 | $11.57 | $11.57 | 1,687,700 | — | — |
| 2019-10-17 | $11.63 | $11.63 | 2,222,900 | — | — |
| 2019-10-16 | $11.40 | $11.40 | 2,139,400 | — | — |
| 2019-10-15 | $11.33 | $11.33 | 2,167,800 | — | — |
| 2019-10-14 | $11.14 | $11.13 | 2,331,800 | — | — |
| 2019-10-11 | $11.21 | $11.20 | 2,300,000 | — | — |
| 2019-10-10 | $10.81 | $10.81 | 2,430,600 | — | — |
| 2019-10-09 | $10.74 | $10.74 | 2,552,800 | — | — |
| 2019-10-08 | $10.96 | $10.96 | 2,569,100 | — | — |
| 2019-10-07 | $11.18 | $11.18 | 2,765,800 | — | — |
| 2019-10-04 | $10.99 | $10.99 | 4,052,000 | — | — |
| 2019-10-03 | $10.94 | $10.94 | 4,727,900 | — | — |
| 2019-10-02 | $10.87 | $10.87 | 4,113,700 | — | — |
| 2019-10-01 | $11.18 | $11.18 | 3,556,000 | — | — |
| 2019-09-30 | $11.76 | $11.76 | 3,491,100 | — | — |
| 2019-09-27 | $11.72 | $11.71 | 2,080,100 | — | — |
| 2019-09-26 | $11.53 | $11.53 | 2,905,300 | — | — |
| 2019-09-25 | $11.93 | $11.93 | 3,520,400 | — | — |
| 2019-09-24 | $11.46 | $11.46 | 3,028,500 | — | — |
| 2019-09-23 | $12.04 | $12.04 | 4,865,000 | — | — |
| 2019-09-20 | $12.03 | $12.03 | 11,741,000 | — | — |
| 2019-09-19 | $12.05 | $12.05 | 3,859,300 | — | — |
| 2019-09-18 | $12.11 | $12.11 | 4,250,200 | — | — |
| 2019-09-17 | $12.52 | $12.52 | 4,839,100 | — | — |
| 2019-09-16 | $13.32 | $13.32 | 5,443,800 | — | — |
| 2019-09-13 | $12.10 | $12.10 | 4,351,200 | — | — |
| 2019-09-12 | $12.61 | $12.61 | 5,752,300 | — | — |
| 2019-09-11 | $13.20 | $13.20 | 5,587,900 | — | — |
| 2019-09-10 | $12.54 | $12.54 | 4,374,900 | — | — |
| 2019-09-09 | $12.00 | $12.00 | 5,608,600 | — | — |
| 2019-09-06 | $11.27 | $11.27 | 5,183,900 | — | — |
| 2019-09-05 | $10.87 | $10.87 | 4,573,300 | — | — |
| 2019-09-04 | $10.57 | $10.57 | 3,739,200 | — | — |
| 2019-09-03 | $10.34 | $10.34 | 4,029,600 | — | — |
| 2019-08-30 | $10.74 | $10.74 | 3,868,500 | — | — |
| 2019-08-29 | $10.87 | $10.87 | 4,491,600 | — | — |
| 2019-08-28 | $10.53 | $10.53 | 7,427,400 | — | — |
| 2019-08-27 | $9.70 | $9.70 | 12,622,700 | — | — |
| 2019-08-26 | $10.00 | $10.00 | 3,193,200 | — | — |
| 2019-08-23 | $10.19 | $10.19 | 5,085,600 | — | — |
| 2019-08-22 | $10.68 | $10.68 | 4,124,600 | — | — |
| 2019-08-21 | $10.81 | $10.81 | 5,578,800 | — | — |
| 2019-08-20 | $10.96 | $10.96 | 5,727,900 | — | — |
| 2019-08-19 | $11.28 | $11.28 | 5,008,600 | — | — |
| 2019-08-16 | $10.83 | $10.83 | 4,212,000 | — | — |
| 2019-08-15 | $10.36 | $10.36 | 4,694,200 | — | — |
| 2019-08-14 | $10.72 | $10.72 | 5,071,300 | — | — |
| 2019-08-13 | $11.51 | $11.51 | 5,522,800 | — | — |
| 2019-08-12 | $11.48 | $11.48 | 4,901,900 | — | — |
| 2019-08-09 | $12.20 | $12.20 | 5,276,500 | — | — |
| 2019-08-08 | $12.95 | $12.95 | 8,195,100 | — | — |
| 2019-08-07 | $12.90 | $12.90 | 5,886,100 | — | — |
| 2019-08-06 | $13.29 | $13.29 | 3,798,400 | — | — |
| 2019-08-05 | $13.35 | $13.35 | 4,295,600 | — | — |
| 2019-08-02 | $13.73 | $13.73 | 3,516,900 | — | — |
| 2019-08-01 | $14.05 | $14.05 | 2,423,800 | — | — |
| 2019-07-31 | $14.28 | $14.28 | 4,038,200 | — | — |
| 2019-07-30 | $14.47 | $14.47 | 6,139,700 | — | — |
| 2019-07-29 | $14.87 | $14.87 | 2,286,800 | — | — |
| 2019-07-26 | $14.93 | $14.93 | 2,297,200 | — | — |
| 2019-07-25 | $14.70 | $14.70 | 1,767,800 | — | — |
| 2019-07-24 | $14.84 | $14.84 | 2,873,500 | — | — |
| 2019-07-23 | $14.61 | $14.61 | 3,632,100 | — | — |
| 2019-07-22 | $14.39 | $14.39 | 2,187,500 | — | — |
| 2019-07-19 | $14.64 | $14.64 | 3,289,300 | — | — |
| 2019-07-18 | $14.59 | $14.59 | 5,789,700 | — | — |
| 2019-07-17 | $15.12 | $15.12 | 3,647,000 | — | — |
| 2019-07-16 | $15.35 | $15.35 | 2,007,100 | — | — |
| 2019-07-15 | $15.50 | $15.50 | 2,295,400 | — | — |
| 2019-07-12 | $15.41 | $15.41 | 2,903,000 | — | — |
| 2019-07-11 | $15.04 | $15.04 | 3,871,200 | — | — |
| 2019-07-10 | $15.45 | $15.45 | 2,757,800 | — | — |
| 2019-07-09 | $15.66 | $15.66 | 2,117,100 | — | — |
| 2019-07-08 | $15.53 | $15.53 | 2,821,600 | — | — |
| 2019-07-05 | $15.70 | $15.70 | 1,440,900 | — | — |
| 2019-07-03 | $15.91 | $15.91 | 4,067,600 | — | — |
| 2019-07-02 | $16.09 | $16.09 | 2,430,200 | — | — |
| 2019-07-01 | $16.22 | $16.22 | 2,521,700 | — | — |
| 2019-06-28 | $15.73 | $15.73 | 3,575,300 | — | — |
| 2019-06-27 | $15.09 | $15.09 | 2,344,200 | — | — |
| 2019-06-26 | $15.47 | $15.47 | 3,148,200 | — | — |
| 2019-06-25 | $15.59 | $15.59 | 1,958,800 | — | — |
| 2019-06-24 | $15.87 | $15.87 | 1,878,200 | — | — |
| 2019-06-21 | $16.01 | $16.01 | 3,023,900 | — | — |
| 2019-06-20 | $16.00 | $16.00 | 4,713,300 | — | — |
| 2019-06-19 | $15.61 | $15.61 | 3,330,200 | — | — |
| 2019-06-18 | $15.88 | $15.88 | 4,302,500 | — | — |
| 2019-06-17 | $15.81 | $15.81 | 2,876,000 | — | — |
| 2019-06-14 | $15.90 | $15.90 | 5,004,200 | — | — |
| 2019-06-13 | $16.40 | $16.40 | 1,730,300 | — | — |
| 2019-06-12 | $16.25 | $16.25 | 2,575,400 | — | — |
| 2019-06-11 | $16.52 | $16.52 | 2,399,200 | — | — |
| 2019-06-10 | $16.72 | $16.72 | 2,127,600 | — | — |
| 2019-06-07 | $16.54 | $16.54 | 2,007,700 | — | — |
| 2019-06-06 | $16.37 | $16.37 | 2,816,900 | — | — |
| 2019-06-05 | $16.87 | $16.87 | 3,644,200 | — | — |
| 2019-06-04 | $16.32 | $16.32 | 2,205,600 | — | — |
| 2019-06-03 | $16.18 | $16.18 | 2,608,300 | — | — |
| 2019-05-31 | $16.15 | $16.15 | 3,687,700 | — | — |
| 2019-05-30 | $16.91 | $16.91 | 3,160,700 | — | — |
| 2019-05-29 | $16.64 | $16.64 | 2,783,900 | — | — |
| 2019-05-28 | $16.70 | $16.70 | 4,560,700 | — | — |
| 2019-05-24 | $17.45 | $17.45 | 2,298,900 | — | — |
| 2019-05-23 | $17.49 | $17.49 | 2,638,700 | — | — |
| 2019-05-22 | $17.86 | $17.86 | 1,556,500 | — | — |
| 2019-05-21 | $18.36 | $18.36 | 2,840,100 | — | — |
| 2019-05-20 | $18.20 | $18.20 | 2,082,500 | — | — |
| 2019-05-17 | $18.80 | $18.80 | 2,977,800 | — | — |
| 2019-05-16 | $18.76 | $18.76 | 3,744,000 | — | — |
| 2019-05-15 | $18.60 | $18.60 | 2,893,500 | — | — |
| 2019-05-14 | $18.61 | $18.61 | 3,923,300 | — | — |
| 2019-05-13 | $18.28 | $18.28 | 4,399,100 | — | — |
| 2019-05-10 | $19.09 | $19.09 | 9,064,000 | — | — |
| 2019-05-09 | $18.86 | $18.86 | 13,241,900 | — | — |
| 2019-05-08 | $23.06 | $23.06 | 4,115,300 | — | — |
| 2019-05-07 | $23.48 | $23.48 | 3,107,600 | — | — |
| 2019-05-06 | $24.13 | $24.13 | 1,807,400 | — | — |
| 2019-05-03 | $24.25 | $24.25 | 3,023,200 | — | — |
| 2019-05-02 | $23.87 | $23.87 | 2,826,400 | — | — |
| 2019-05-01 | $24.19 | $24.19 | 2,174,200 | — | — |
| 2019-04-30 | $24.78 | $24.78 | 2,900,200 | — | — |
| 2019-04-29 | $25.21 | $25.21 | 2,515,400 | — | — |
| 2019-04-26 | $25.44 | $25.44 | 3,092,000 | — | — |
| 2019-04-25 | $25.48 | $25.48 | 3,900,500 | — | — |
| 2019-04-24 | $26.37 | $26.37 | 1,649,700 | — | — |
| 2019-04-23 | $26.03 | $26.03 | 2,503,300 | — | — |
| 2019-04-22 | $25.99 | $25.99 | 2,124,700 | — | — |
| 2019-04-18 | $26.01 | $26.01 | 1,962,900 | — | — |
| 2019-04-17 | $26.42 | $26.42 | 2,160,900 | — | — |
| 2019-04-16 | $26.68 | $26.68 | 1,774,000 | — | — |
| 2019-04-15 | $26.04 | $26.04 | 1,618,400 | — | — |
| 2019-04-12 | $26.09 | $26.09 | 3,713,200 | — | — |
| 2019-04-11 | $25.35 | $25.35 | 3,324,600 | — | — |
| 2019-04-10 | $25.00 | $25.00 | 2,970,400 | — | — |
| 2019-04-09 | $24.48 | $24.48 | 1,080,500 | — | — |
| 2019-04-08 | $24.62 | $24.62 | 1,770,900 | — | — |
| 2019-04-05 | $24.77 | $24.77 | 2,237,000 | — | — |
| 2019-04-04 | $24.45 | $24.45 | 2,969,500 | — | — |
| 2019-04-03 | $23.87 | $23.87 | 4,282,600 | — | — |
| 2019-04-02 | $22.83 | $22.83 | 3,959,200 | — | — |
| 2019-04-01 | $22.23 | $22.23 | 1,524,500 | — | — |
| 2019-03-29 | $21.73 | $21.73 | 1,881,900 | — | — |
| 2019-03-28 | $21.37 | $21.37 | 1,776,800 | — | — |
| 2019-03-27 | $20.88 | $20.88 | 1,425,400 | — | — |
| 2019-03-26 | $21.07 | $21.07 | 1,807,100 | — | — |
| 2019-03-25 | $20.84 | $20.84 | 2,056,500 | — | — |
| 2019-03-22 | $21.24 | $21.24 | 1,924,900 | — | — |
| 2019-03-21 | $21.88 | $21.88 | 984,000 | — | — |
| 2019-03-20 | $21.28 | $21.28 | 2,238,400 | — | — |
| 2019-03-19 | $21.69 | $21.69 | 2,199,700 | — | — |
| 2019-03-18 | $21.87 | $21.87 | 2,393,000 | — | — |
| 2019-03-15 | $21.80 | $21.80 | 2,425,900 | — | — |
| 2019-03-14 | $21.87 | $21.87 | 1,623,100 | — | — |
| 2019-03-13 | $21.91 | $21.91 | 2,321,100 | — | — |
| 2019-03-12 | $22.04 | $22.04 | 1,698,500 | — | — |
| 2019-03-11 | $22.07 | $22.07 | 2,921,400 | — | — |
| 2019-03-08 | $21.90 | $21.90 | 1,901,800 | — | — |
| 2019-03-07 | $22.11 | $22.11 | 1,361,200 | — | — |
| 2019-03-06 | $22.56 | $22.56 | 1,238,100 | — | — |
| 2019-03-05 | $22.86 | $22.86 | 1,442,900 | — | — |
| 2019-03-04 | $23.10 | $23.10 | 1,871,300 | — | — |
| 2019-03-01 | $23.42 | $23.42 | 2,400,900 | — | — |
| 2019-02-28 | $23.31 | $23.31 | 2,681,000 | — | — |
| 2019-02-27 | $24.10 | $24.10 | 2,502,600 | — | — |
| 2019-02-26 | $23.44 | $23.44 | 2,678,700 | — | — |
| 2019-02-25 | $23.34 | $23.34 | 3,936,300 | — | — |
| 2019-02-22 | $23.82 | $23.82 | 2,938,000 | — | — |
| 2019-02-21 | $23.60 | $23.60 | 3,663,000 | — | — |
| 2019-02-20 | $23.46 | $23.45 | 3,291,700 | — | — |
| 2019-02-19 | $23.18 | $23.18 | 2,318,600 | — | — |
| 2019-02-15 | $22.68 | $22.68 | 1,599,300 | — | — |
| 2019-02-14 | $22.19 | $22.19 | 1,588,700 | — | — |
| 2019-02-13 | $22.32 | $22.32 | 1,432,200 | — | — |
| 2019-02-12 | $21.94 | $21.94 | 1,092,200 | — | — |
| 2019-02-11 | $21.68 | $21.68 | 1,176,200 | — | — |
| 2019-02-08 | $21.26 | $21.26 | 1,480,700 | — | — |
| 2019-02-07 | $21.20 | $21.20 | 1,540,900 | — | — |
| 2019-02-06 | $21.40 | $21.40 | 1,056,800 | — | — |
| 2019-02-05 | $21.37 | $21.37 | 1,271,900 | — | — |
| 2019-02-04 | $21.21 | $21.21 | 1,348,400 | — | — |
| 2019-02-01 | $21.05 | $21.05 | 1,874,800 | — | — |
| 2019-01-31 | $20.91 | $20.91 | 1,683,000 | — | — |
| 2019-01-30 | $21.05 | $21.05 | 1,698,400 | — | — |
| 2019-01-29 | $20.82 | $20.82 | 2,192,700 | — | — |
| 2019-01-28 | $20.63 | $20.63 | 2,962,800 | — | — |
| 2019-01-25 | $19.04 | $19.04 | 1,459,400 | — | — |
| 2019-01-24 | $18.99 | $18.99 | 1,185,800 | — | — |
| 2019-01-23 | $18.53 | $18.53 | 1,550,100 | — | — |
| 2019-01-22 | $18.32 | $18.32 | 2,520,600 | — | — |
| 2019-01-18 | $19.05 | $19.05 | 2,449,100 | — | — |
| 2019-01-17 | $19.08 | $19.08 | 1,583,700 | — | — |
| 2019-01-16 | $18.98 | $18.98 | 1,509,200 | — | — |
| 2019-01-15 | $18.93 | $18.93 | 1,020,800 | — | — |
| 2019-01-14 | $18.76 | $18.76 | 2,568,800 | — | — |
| 2019-01-11 | $18.79 | $18.79 | 1,165,000 | — | — |
| 2019-01-10 | $18.73 | $18.73 | 1,801,900 | — | — |
| 2019-01-09 | $18.37 | $18.37 | 1,570,700 | — | — |
| 2019-01-08 | $18.05 | $18.05 | 2,604,800 | — | — |
| 2019-01-07 | $17.87 | $17.87 | 2,365,700 | — | — |
| 2019-01-04 | $17.44 | $17.44 | 3,631,900 | — | — |
| 2019-01-03 | $16.80 | $16.80 | 2,951,900 | — | — |
| 2019-01-02 | $17.07 | $17.07 | 2,396,200 | — | — |