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
- 1993-10-14 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 | $11.17 | $61.70 | 80,800 | — | — |
| 2019-12-30 | $11.15 | $61.59 | 127,300 | — | — |
| 2019-12-27 | $11.21 | $61.92 | 80,900 | — | — |
| 2019-12-26 | $11.17 | $61.70 | 85,400 | — | — |
| 2019-12-24 | $11.15 | $61.59 | 43,600 | — | — |
| 2019-12-23 | $11.13 | $61.48 | 55,000 | — | — |
| 2019-12-20 | $11.10 | $61.32 | 79,200 | — | — |
| 2019-12-19 | $11.13 | $61.48 | 57,100 | — | — |
| 2019-12-18 | $11.14 | $61.54 | 117,700 | — | — |
| 2019-12-17 | $11.09 | $61.26 | 93,200 | — | — |
| 2019-12-16 | $11.03 | $60.93 | 172,600 | — | — |
| 2019-12-13 | $11.11 | $61.37 | 84,400 | — | — |
| 2019-12-12 | $11.09 | $61.26 | 114,200 | — | — |
| 2019-12-11 | $11.18 | $61.51 | 101,100 | — | — |
| 2019-12-10 | $11.12 | $61.18 | 107,800 | — | — |
| 2019-12-09 | $11.11 | $61.12 | 108,600 | — | — |
| 2019-12-06 | $11.08 | $60.96 | 109,700 | — | — |
| 2019-12-05 | $11.10 | $61.07 | 114,800 | — | — |
| 2019-12-04 | $11.14 | $61.29 | 75,900 | — | — |
| 2019-12-03 | $11.15 | $61.34 | 129,800 | — | — |
| 2019-12-02 | $11.08 | $60.96 | 63,300 | — | — |
| 2019-11-29 | $11.11 | $61.12 | 57,500 | — | — |
| 2019-11-27 | $11.13 | $61.23 | 96,400 | — | — |
| 2019-11-26 | $11.14 | $61.29 | 72,400 | — | — |
| 2019-11-25 | $11.12 | $61.18 | 37,300 | — | — |
| 2019-11-22 | $11.13 | $61.23 | 89,300 | — | — |
| 2019-11-21 | $11.07 | $60.90 | 56,900 | — | — |
| 2019-11-20 | $11.12 | $61.18 | 40,800 | — | — |
| 2019-11-19 | $11.10 | $61.07 | 36,900 | — | — |
| 2019-11-18 | $11.11 | $61.12 | 106,100 | — | — |
| 2019-11-15 | $11.05 | $60.79 | 67,600 | — | — |
| 2019-11-14 | $11.04 | $60.74 | 71,400 | — | — |
| 2019-11-13 | $11.06 | $60.85 | 62,700 | — | — |
| 2019-11-12 | $11.09 | $61.01 | 27,200 | — | — |
| 2019-11-11 | $11.13 | $60.99 | 70,800 | — | — |
| 2019-11-08 | $11.16 | $61.15 | 53,500 | — | — |
| 2019-11-07 | $11.15 | $61.10 | 51,300 | — | — |
| 2019-11-06 | $11.26 | $61.70 | 142,100 | — | — |
| 2019-11-05 | $11.17 | $61.21 | 72,600 | — | — |
| 2019-11-04 | $11.10 | $60.82 | 72,100 | — | — |
| 2019-11-01 | $11.17 | $61.21 | 83,200 | — | — |
| 2019-10-31 | $11.16 | $61.15 | 96,700 | — | — |
| 2019-10-30 | $11.09 | $60.77 | 94,300 | — | — |
| 2019-10-29 | $10.97 | $60.11 | 72,100 | — | — |
| 2019-10-28 | $10.93 | $59.89 | 73,500 | — | — |
| 2019-10-25 | $10.99 | $60.22 | 90,100 | — | — |
| 2019-10-24 | $11.02 | $60.38 | 58,100 | — | — |
| 2019-10-23 | $11.03 | $60.44 | 63,000 | — | — |
| 2019-10-22 | $11.06 | $60.60 | 66,100 | — | — |
| 2019-10-21 | $11.07 | $60.66 | 85,400 | — | — |
| 2019-10-18 | $11.10 | $60.82 | 66,000 | — | — |
| 2019-10-17 | $11.16 | $61.15 | 54,900 | — | — |
| 2019-10-16 | $11.19 | $61.32 | 91,500 | — | — |
| 2019-10-15 | $11.25 | $61.64 | 65,600 | — | — |
| 2019-10-14 | $11.35 | $61.95 | 39,100 | — | — |
| 2019-10-11 | $11.34 | $61.89 | 56,700 | — | — |
| 2019-10-10 | $11.33 | $61.84 | 55,800 | — | — |
| 2019-10-09 | $11.32 | $61.78 | 52,100 | — | — |
| 2019-10-08 | $11.34 | $61.89 | 52,300 | — | — |
| 2019-10-07 | $11.30 | $61.67 | 67,700 | — | — |
| 2019-10-04 | $11.35 | $61.95 | 35,800 | — | — |
| 2019-10-03 | $11.34 | $61.89 | 22,000 | — | — |
| 2019-10-02 | $11.36 | $62.00 | 46,600 | — | — |
| 2019-10-01 | $11.30 | $61.67 | 50,800 | — | — |
| 2019-09-30 | $11.24 | $61.35 | 66,700 | — | — |
| 2019-09-27 | $11.28 | $61.56 | 38,700 | — | — |
| 2019-09-26 | $11.25 | $61.40 | 49,300 | — | — |
| 2019-09-25 | $11.21 | $61.18 | 32,300 | — | — |
| 2019-09-24 | $11.24 | $61.35 | 96,500 | — | — |
| 2019-09-23 | $11.28 | $61.56 | 35,000 | — | — |
| 2019-09-20 | $11.24 | $61.35 | 87,100 | — | — |
| 2019-09-19 | $11.26 | $61.45 | 45,700 | — | — |
| 2019-09-18 | $11.15 | $60.85 | 87,900 | — | — |
| 2019-09-17 | $11.02 | $60.14 | 92,800 | — | — |
| 2019-09-16 | $11.00 | $59.79 | 90,300 | — | — |
| 2019-09-13 | $10.96 | $59.57 | 356,400 | — | — |
| 2019-09-12 | $11.18 | $60.77 | 71,300 | — | — |
| 2019-09-11 | $11.32 | $61.53 | 88,400 | — | — |
| 2019-09-10 | $11.34 | $61.64 | 48,100 | — | — |
| 2019-09-09 | $11.38 | $61.86 | 106,700 | — | — |
| 2019-09-06 | $11.42 | $62.07 | 85,300 | — | — |
| 2019-09-05 | $11.45 | $62.24 | 69,800 | — | — |
| 2019-09-04 | $11.51 | $62.56 | 65,200 | — | — |
| 2019-09-03 | $11.50 | $62.51 | 50,100 | — | — |
| 2019-08-30 | $11.48 | $62.40 | 69,900 | — | — |
| 2019-08-29 | $11.45 | $62.24 | 64,600 | — | — |
| 2019-08-28 | $11.47 | $62.34 | 140,700 | — | — |
| 2019-08-27 | $11.50 | $62.51 | 99,300 | — | — |
| 2019-08-26 | $11.48 | $62.40 | 55,600 | — | — |
| 2019-08-23 | $11.48 | $62.40 | 142,900 | — | — |
| 2019-08-22 | $11.45 | $62.24 | 78,200 | — | — |
| 2019-08-21 | $11.48 | $62.40 | 116,700 | — | — |
| 2019-08-20 | $11.51 | $62.56 | 69,600 | — | — |
| 2019-08-19 | $11.55 | $62.78 | 107,900 | — | — |
| 2019-08-16 | $11.53 | $62.67 | 96,600 | — | — |
| 2019-08-15 | $11.53 | $62.67 | 86,100 | — | — |
| 2019-08-14 | $11.53 | $62.67 | 88,600 | — | — |
| 2019-08-13 | $11.54 | $62.72 | 135,900 | — | — |
| 2019-08-12 | $11.59 | $62.75 | 111,100 | — | — |
| 2019-08-09 | $11.58 | $62.70 | 96,200 | — | — |
| 2019-08-08 | $11.56 | $62.59 | 53,600 | — | — |
| 2019-08-07 | $11.55 | $62.54 | 125,200 | — | — |
| 2019-08-06 | $11.60 | $62.81 | 59,500 | — | — |
| 2019-08-05 | $11.61 | $62.86 | 108,000 | — | — |
| 2019-08-02 | $11.63 | $62.97 | 72,200 | — | — |
| 2019-08-01 | $11.61 | $62.86 | 115,800 | — | — |
| 2019-07-31 | $11.53 | $62.43 | 100,200 | — | — |
| 2019-07-30 | $11.45 | $61.99 | 135,900 | — | — |
| 2019-07-29 | $11.43 | $61.89 | 117,400 | — | — |
| 2019-07-26 | $11.37 | $61.56 | 134,300 | — | — |
| 2019-07-25 | $11.32 | $61.29 | 202,200 | — | — |
| 2019-07-24 | $11.19 | $60.59 | 61,400 | — | — |
| 2019-07-23 | $11.15 | $60.37 | 344,000 | — | — |
| 2019-07-22 | $11.10 | $60.10 | 61,300 | — | — |
| 2019-07-19 | $11.08 | $59.99 | 65,900 | — | — |
| 2019-07-18 | $11.06 | $59.88 | 35,500 | — | — |
| 2019-07-17 | $11.08 | $59.99 | 76,800 | — | — |
| 2019-07-16 | $11.08 | $59.99 | 64,500 | — | — |
| 2019-07-15 | $11.14 | $60.07 | 91,600 | — | — |
| 2019-07-12 | $11.12 | $59.96 | 43,400 | — | — |
| 2019-07-11 | $11.09 | $59.80 | 93,800 | — | — |
| 2019-07-10 | $11.09 | $59.80 | 83,400 | — | — |
| 2019-07-09 | $11.05 | $59.59 | 103,500 | — | — |
| 2019-07-08 | $11.02 | $59.42 | 65,200 | — | — |
| 2019-07-05 | $11.04 | $59.53 | 84,300 | — | — |
| 2019-07-03 | $10.99 | $59.26 | 37,400 | — | — |
| 2019-07-02 | $11.00 | $59.32 | 78,500 | — | — |
| 2019-07-01 | $10.99 | $59.26 | 36,700 | — | — |
| 2019-06-28 | $11.00 | $59.32 | 98,200 | — | — |
| 2019-06-27 | $10.96 | $59.10 | 73,100 | — | — |
| 2019-06-26 | $10.90 | $58.78 | 71,900 | — | — |
| 2019-06-25 | $10.89 | $58.72 | 103,200 | — | — |
| 2019-06-24 | $10.92 | $58.89 | 50,500 | — | — |
| 2019-06-21 | $10.87 | $58.62 | 88,600 | — | — |
| 2019-06-20 | $10.85 | $58.51 | 51,800 | — | — |
| 2019-06-19 | $10.82 | $58.35 | 61,200 | — | — |
| 2019-06-18 | $10.81 | $58.29 | 53,600 | — | — |
| 2019-06-17 | $10.86 | $58.56 | 49,200 | — | — |
| 2019-06-14 | $10.88 | $58.67 | 24,000 | — | — |
| 2019-06-13 | $10.87 | $58.62 | 52,800 | — | — |
| 2019-06-12 | $10.93 | $58.70 | 95,000 | — | — |
| 2019-06-11 | $10.88 | $58.43 | 73,800 | — | — |
| 2019-06-10 | $10.90 | $58.54 | 98,000 | — | — |
| 2019-06-07 | $10.90 | $58.54 | 44,000 | — | — |
| 2019-06-06 | $10.83 | $58.16 | 55,700 | — | — |
| 2019-06-05 | $10.83 | $58.16 | 69,600 | — | — |
| 2019-06-04 | $10.86 | $58.32 | 69,500 | — | — |
| 2019-06-03 | $10.88 | $58.43 | 49,100 | — | — |
| 2019-05-31 | $10.86 | $58.32 | 73,500 | — | — |
| 2019-05-30 | $10.81 | $58.05 | 70,200 | — | — |
| 2019-05-29 | $10.77 | $57.84 | 93,900 | — | — |
| 2019-05-28 | $10.78 | $57.89 | 100,700 | — | — |
| 2019-05-24 | $10.75 | $57.73 | 48,700 | — | — |
| 2019-05-23 | $10.70 | $57.46 | 123,900 | — | — |
| 2019-05-22 | $10.71 | $57.52 | 120,100 | — | — |
| 2019-05-21 | $10.68 | $57.35 | 54,000 | — | — |
| 2019-05-20 | $10.71 | $57.52 | 165,700 | — | — |
| 2019-05-17 | $10.67 | $57.30 | 215,200 | — | — |
| 2019-05-16 | $10.70 | $57.46 | 94,900 | — | — |
| 2019-05-15 | $10.71 | $57.52 | 75,400 | — | — |
| 2019-05-14 | $10.70 | $57.46 | 123,100 | — | — |
| 2019-05-13 | $10.75 | $57.49 | 94,700 | — | — |
| 2019-05-10 | $10.69 | $57.17 | 92,100 | — | — |
| 2019-05-09 | $10.72 | $57.33 | 86,300 | — | — |
| 2019-05-08 | $10.68 | $57.11 | 36,500 | — | — |
| 2019-05-07 | $10.69 | $57.17 | 55,800 | — | — |
| 2019-05-06 | $10.66 | $57.01 | 121,400 | — | — |
| 2019-05-03 | $10.67 | $57.06 | 153,000 | — | — |
| 2019-05-02 | $10.65 | $56.95 | 120,600 | — | — |
| 2019-05-01 | $10.69 | $57.17 | 90,000 | — | — |
| 2019-04-30 | $10.65 | $56.95 | 125,900 | — | — |
| 2019-04-29 | $10.63 | $56.85 | 115,100 | — | — |
| 2019-04-26 | $10.58 | $56.58 | 91,000 | — | — |
| 2019-04-25 | $10.63 | $56.85 | 125,700 | — | — |
| 2019-04-24 | $10.58 | $56.58 | 110,700 | — | — |
| 2019-04-23 | $10.57 | $56.53 | 61,800 | — | — |
| 2019-04-22 | $10.59 | $56.63 | 67,900 | — | — |
| 2019-04-18 | $10.61 | $56.74 | 125,900 | — | — |
| 2019-04-17 | $10.63 | $56.85 | 106,200 | — | — |
| 2019-04-16 | $10.65 | $56.95 | 110,500 | — | — |
| 2019-04-15 | $10.73 | $57.38 | 68,600 | — | — |
| 2019-04-12 | $10.74 | $57.44 | 53,700 | — | — |
| 2019-04-11 | $10.78 | $57.65 | 83,200 | — | — |
| 2019-04-10 | $10.81 | $57.57 | 35,300 | — | — |
| 2019-04-09 | $10.80 | $57.52 | 69,500 | — | — |
| 2019-04-08 | $10.77 | $57.36 | 44,300 | — | — |
| 2019-04-05 | $10.73 | $57.14 | 56,900 | — | — |
| 2019-04-04 | $10.74 | $57.20 | 32,600 | — | — |
| 2019-04-03 | $10.77 | $57.36 | 48,800 | — | — |
| 2019-04-02 | $10.72 | $57.09 | 52,100 | — | — |
| 2019-04-01 | $10.77 | $57.36 | 90,700 | — | — |
| 2019-03-29 | $10.77 | $57.36 | 89,600 | — | — |
| 2019-03-28 | $10.78 | $57.41 | 108,900 | — | — |
| 2019-03-27 | $10.77 | $57.36 | 88,600 | — | — |
| 2019-03-26 | $10.71 | $57.04 | 119,300 | — | — |
| 2019-03-25 | $10.69 | $56.93 | 79,400 | — | — |
| 2019-03-22 | $10.70 | $56.98 | 77,800 | — | — |
| 2019-03-21 | $10.66 | $56.77 | 177,400 | — | — |
| 2019-03-20 | $10.67 | $56.82 | 162,400 | — | — |
| 2019-03-19 | $10.65 | $56.72 | 128,200 | — | — |
| 2019-03-18 | $10.58 | $56.34 | 82,400 | — | — |
| 2019-03-15 | $10.59 | $56.40 | 126,800 | — | — |
| 2019-03-14 | $10.62 | $56.56 | 92,500 | — | — |
| 2019-03-13 | $10.71 | $57.04 | 66,700 | — | — |
| 2019-03-12 | $10.70 | $56.98 | 84,900 | — | — |
| 2019-03-11 | $10.75 | $57.01 | 103,200 | — | — |
| 2019-03-08 | $10.70 | $56.74 | 48,200 | — | — |
| 2019-03-07 | $10.70 | $56.74 | 91,000 | — | — |
| 2019-03-06 | $10.64 | $56.43 | 127,300 | — | — |
| 2019-03-05 | $10.63 | $56.37 | 229,200 | — | — |
| 2019-03-04 | $10.65 | $56.48 | 188,900 | — | — |
| 2019-03-01 | $10.67 | $56.59 | 80,400 | — | — |
| 2019-02-28 | $10.65 | $56.48 | 87,100 | — | — |
| 2019-02-27 | $10.67 | $56.59 | 151,600 | — | — |
| 2019-02-26 | $10.60 | $56.21 | 70,300 | — | — |
| 2019-02-25 | $10.61 | $56.27 | 94,800 | — | — |
| 2019-02-22 | $10.67 | $56.59 | 91,800 | — | — |
| 2019-02-21 | $10.65 | $56.48 | 56,000 | — | — |
| 2019-02-20 | $10.64 | $56.43 | 75,100 | — | — |
| 2019-02-19 | $10.60 | $56.21 | 93,700 | — | — |
| 2019-02-15 | $10.64 | $56.43 | 40,800 | — | — |
| 2019-02-14 | $10.63 | $56.37 | 70,000 | — | — |
| 2019-02-13 | $10.59 | $56.16 | 51,900 | — | — |
| 2019-02-12 | $10.55 | $55.95 | 115,000 | — | — |
| 2019-02-11 | $10.64 | $56.17 | 97,400 | — | — |
| 2019-02-08 | $10.62 | $56.06 | 184,000 | — | — |
| 2019-02-07 | $10.58 | $55.85 | 136,900 | — | — |
| 2019-02-06 | $10.62 | $56.06 | 95,900 | — | — |
| 2019-02-05 | $10.57 | $55.80 | 74,500 | — | — |
| 2019-02-04 | $10.59 | $55.90 | 102,500 | — | — |
| 2019-02-01 | $10.64 | $56.17 | 125,500 | — | — |
| 2019-01-31 | $10.59 | $55.90 | 125,700 | — | — |
| 2019-01-30 | $10.53 | $55.59 | 134,700 | — | — |
| 2019-01-29 | $10.47 | $55.27 | 72,500 | — | — |
| 2019-01-28 | $10.44 | $55.11 | 224,900 | — | — |
| 2019-01-25 | $10.52 | $55.53 | 98,700 | — | — |
| 2019-01-24 | $10.65 | $56.22 | 473,700 | — | — |
| 2019-01-23 | $10.46 | $55.22 | 281,800 | — | — |
| 2019-01-22 | $10.36 | $54.69 | 148,900 | — | — |
| 2019-01-18 | $10.30 | $54.37 | 184,800 | — | — |
| 2019-01-17 | $10.31 | $54.42 | 113,900 | — | — |
| 2019-01-16 | $10.27 | $54.21 | 107,100 | — | — |
| 2019-01-15 | $10.32 | $54.48 | 73,600 | — | — |
| 2019-01-14 | $10.42 | $54.75 | 95,100 | — | — |
| 2019-01-11 | $10.40 | $54.64 | 126,100 | — | — |
| 2019-01-10 | $10.35 | $54.38 | 112,000 | — | — |
| 2019-01-09 | $10.35 | $54.38 | 319,000 | — | — |
| 2019-01-08 | $10.29 | $54.06 | 68,300 | — | — |
| 2019-01-07 | $10.27 | $53.96 | 57,100 | — | — |
| 2019-01-04 | $10.21 | $53.64 | 117,500 | — | — |
| 2019-01-03 | $10.22 | $53.70 | 132,200 | — | — |
| 2019-01-02 | $10.06 | $52.86 | 123,600 | — | — |