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 | $13.19 | $61.02 | 38,300 | — | — |
| 2019-12-30 | $13.17 | $60.92 | 36,100 | — | — |
| 2019-12-27 | $13.17 | $60.92 | 20,400 | — | — |
| 2019-12-26 | $13.13 | $60.74 | 17,500 | — | — |
| 2019-12-24 | $13.19 | $61.02 | 29,200 | — | — |
| 2019-12-23 | $13.18 | $60.97 | 24,900 | — | — |
| 2019-12-20 | $13.17 | $60.92 | 17,200 | — | — |
| 2019-12-19 | $13.18 | $60.97 | 22,300 | — | — |
| 2019-12-18 | $13.16 | $60.88 | 49,900 | — | — |
| 2019-12-17 | $13.29 | $61.48 | 24,200 | — | — |
| 2019-12-16 | $13.28 | $61.43 | 10,000 | — | — |
| 2019-12-13 | $13.25 | $61.29 | 20,400 | — | — |
| 2019-12-12 | $13.23 | $61.20 | 42,800 | — | — |
| 2019-12-11 | $13.56 | $62.51 | 14,600 | — | — |
| 2019-12-10 | $13.55 | $62.46 | 30,200 | — | — |
| 2019-12-09 | $13.56 | $62.51 | 12,800 | — | — |
| 2019-12-06 | $13.55 | $62.46 | 34,100 | — | — |
| 2019-12-05 | $13.69 | $63.11 | 24,100 | — | — |
| 2019-12-04 | $13.69 | $63.11 | 28,400 | — | — |
| 2019-12-03 | $13.74 | $63.34 | 36,400 | — | — |
| 2019-12-02 | $13.72 | $63.24 | 23,700 | — | — |
| 2019-11-29 | $13.77 | $63.47 | 37,900 | — | — |
| 2019-11-27 | $13.45 | $62.00 | 27,500 | — | — |
| 2019-11-26 | $13.39 | $61.72 | 19,700 | — | — |
| 2019-11-25 | $13.39 | $61.72 | 26,300 | — | — |
| 2019-11-22 | $13.52 | $62.32 | 19,600 | — | — |
| 2019-11-21 | $13.47 | $62.09 | 14,700 | — | — |
| 2019-11-20 | $13.37 | $61.63 | 20,300 | — | — |
| 2019-11-19 | $13.34 | $61.49 | 30,900 | — | — |
| 2019-11-18 | $13.31 | $61.35 | 32,500 | — | — |
| 2019-11-15 | $13.17 | $60.71 | 13,700 | — | — |
| 2019-11-14 | $13.19 | $60.80 | 17,400 | — | — |
| 2019-11-13 | $13.18 | $60.75 | 26,100 | — | — |
| 2019-11-12 | $13.25 | $61.08 | 43,300 | — | — |
| 2019-11-11 | $13.12 | $60.26 | 39,200 | — | — |
| 2019-11-08 | $13.17 | $60.49 | 7,100 | — | — |
| 2019-11-07 | $13.22 | $60.72 | 18,900 | — | — |
| 2019-11-06 | $13.20 | $60.62 | 75,500 | — | — |
| 2019-11-05 | $13.13 | $60.30 | 21,400 | — | — |
| 2019-11-04 | $13.12 | $60.26 | 14,000 | — | — |
| 2019-11-01 | $13.17 | $60.49 | 46,900 | — | — |
| 2019-10-31 | $13.07 | $60.03 | 41,200 | — | — |
| 2019-10-30 | $12.97 | $59.57 | 47,100 | — | — |
| 2019-10-29 | $12.98 | $59.61 | 25,500 | — | — |
| 2019-10-28 | $13.00 | $59.71 | 23,200 | — | — |
| 2019-10-25 | $13.01 | $59.75 | 17,400 | — | — |
| 2019-10-24 | $12.95 | $59.48 | 12,400 | — | — |
| 2019-10-23 | $12.96 | $59.52 | 53,800 | — | — |
| 2019-10-22 | $12.98 | $59.61 | 17,300 | — | — |
| 2019-10-21 | $12.97 | $59.57 | 20,700 | — | — |
| 2019-10-18 | $13.00 | $59.71 | 36,900 | — | — |
| 2019-10-17 | $12.97 | $59.57 | 14,000 | — | — |
| 2019-10-16 | $13.00 | $59.71 | 42,200 | — | — |
| 2019-10-15 | $13.07 | $60.03 | 18,500 | — | — |
| 2019-10-14 | $13.11 | $59.99 | 20,600 | — | — |
| 2019-10-11 | $13.07 | $59.81 | 19,000 | — | — |
| 2019-10-10 | $13.08 | $59.85 | 20,800 | — | — |
| 2019-10-09 | $13.12 | $60.04 | 17,700 | — | — |
| 2019-10-08 | $13.12 | $60.04 | 26,700 | — | — |
| 2019-10-07 | $13.08 | $59.85 | 31,100 | — | — |
| 2019-10-04 | $13.09 | $59.90 | 25,000 | — | — |
| 2019-10-03 | $13.03 | $59.62 | 30,200 | — | — |
| 2019-10-02 | $13.05 | $59.72 | 30,800 | — | — |
| 2019-10-01 | $13.04 | $59.67 | 62,200 | — | — |
| 2019-09-30 | $13.05 | $59.72 | 36,300 | — | — |
| 2019-09-27 | $13.04 | $59.67 | 58,500 | — | — |
| 2019-09-26 | $13.07 | $59.81 | 52,600 | — | — |
| 2019-09-25 | $13.03 | $59.62 | 49,200 | — | — |
| 2019-09-24 | $13.06 | $59.76 | 23,400 | — | — |
| 2019-09-23 | $13.04 | $59.67 | 14,900 | — | — |
| 2019-09-20 | $13.11 | $59.99 | 10,300 | — | — |
| 2019-09-19 | $13.10 | $59.94 | 17,200 | — | — |
| 2019-09-18 | $12.94 | $59.21 | 35,900 | — | — |
| 2019-09-17 | $12.84 | $58.75 | 31,800 | — | — |
| 2019-09-16 | $12.84 | $58.53 | 31,500 | — | — |
| 2019-09-13 | $12.92 | $58.90 | 105,500 | — | — |
| 2019-09-12 | $13.01 | $59.31 | 34,000 | — | — |
| 2019-09-11 | $13.03 | $59.40 | 35,500 | — | — |
| 2019-09-10 | $13.00 | $59.26 | 33,000 | — | — |
| 2019-09-09 | $13.10 | $59.72 | 51,100 | — | — |
| 2019-09-06 | $13.17 | $60.04 | 36,200 | — | — |
| 2019-09-05 | $13.23 | $60.31 | 105,300 | — | — |
| 2019-09-04 | $13.36 | $60.91 | 82,100 | — | — |
| 2019-09-03 | $13.55 | $61.77 | 59,600 | — | — |
| 2019-08-30 | $13.77 | $62.77 | 34,400 | — | — |
| 2019-08-29 | $13.60 | $62.00 | 29,000 | — | — |
| 2019-08-28 | $13.57 | $61.86 | 24,100 | — | — |
| 2019-08-27 | $13.60 | $62.00 | 56,700 | — | — |
| 2019-08-26 | $13.55 | $61.77 | 37,200 | — | — |
| 2019-08-23 | $13.51 | $61.59 | 22,400 | — | — |
| 2019-08-22 | $13.52 | $61.63 | 56,400 | — | — |
| 2019-08-21 | $13.45 | $61.32 | 30,700 | — | — |
| 2019-08-20 | $13.49 | $61.50 | 25,100 | — | — |
| 2019-08-19 | $13.46 | $61.36 | 63,900 | — | — |
| 2019-08-16 | $13.47 | $61.41 | 63,700 | — | — |
| 2019-08-15 | $13.48 | $61.45 | 66,900 | — | — |
| 2019-08-14 | $13.63 | $62.14 | 32,300 | — | — |
| 2019-08-13 | $13.57 | $61.86 | 51,800 | — | — |
| 2019-08-12 | $13.67 | $62.07 | 49,500 | — | — |
| 2019-08-09 | $13.42 | $60.94 | 28,400 | — | — |
| 2019-08-08 | $13.28 | $60.30 | 37,400 | — | — |
| 2019-08-07 | $13.34 | $60.57 | 55,900 | — | — |
| 2019-08-06 | $13.52 | $61.39 | 39,300 | — | — |
| 2019-08-05 | $13.60 | $61.75 | 52,100 | — | — |
| 2019-08-02 | $13.48 | $61.21 | 70,400 | — | — |
| 2019-08-01 | $13.43 | $60.98 | 131,700 | — | — |
| 2019-07-31 | $13.48 | $61.21 | 81,000 | — | — |
| 2019-07-30 | $13.36 | $60.66 | 90,900 | — | — |
| 2019-07-29 | $13.31 | $60.44 | 157,300 | — | — |
| 2019-07-26 | $13.21 | $59.98 | 80,700 | — | — |
| 2019-07-25 | $13.05 | $59.26 | 70,800 | — | — |
| 2019-07-24 | $12.89 | $58.53 | 58,800 | — | — |
| 2019-07-23 | $12.87 | $58.44 | 31,700 | — | — |
| 2019-07-22 | $12.83 | $58.26 | 60,000 | — | — |
| 2019-07-19 | $12.82 | $58.21 | 31,600 | — | — |
| 2019-07-18 | $12.77 | $57.99 | 40,700 | — | — |
| 2019-07-17 | $12.75 | $57.89 | 29,700 | — | — |
| 2019-07-16 | $12.73 | $57.80 | 43,500 | — | — |
| 2019-07-15 | $12.79 | $57.83 | 78,700 | — | — |
| 2019-07-12 | $12.78 | $57.79 | 53,800 | — | — |
| 2019-07-11 | $12.70 | $57.42 | 107,300 | — | — |
| 2019-07-10 | $12.69 | $57.38 | 86,200 | — | — |
| 2019-07-09 | $12.73 | $57.56 | 77,300 | — | — |
| 2019-07-08 | $12.75 | $57.65 | 32,700 | — | — |
| 2019-07-05 | $12.75 | $57.65 | 55,900 | — | — |
| 2019-07-03 | $12.82 | $57.97 | 27,100 | — | — |
| 2019-07-02 | $12.83 | $58.01 | 46,200 | — | — |
| 2019-07-01 | $12.82 | $57.97 | 45,200 | — | — |
| 2019-06-28 | $12.75 | $57.65 | 35,100 | — | — |
| 2019-06-27 | $12.75 | $57.65 | 46,600 | — | — |
| 2019-06-26 | $12.68 | $57.33 | 26,600 | — | — |
| 2019-06-25 | $12.69 | $57.38 | 30,600 | — | — |
| 2019-06-24 | $12.69 | $57.38 | 29,500 | — | — |
| 2019-06-21 | $12.65 | $57.20 | 38,900 | — | — |
| 2019-06-20 | $12.68 | $57.33 | 42,000 | — | — |
| 2019-06-19 | $12.67 | $57.29 | 75,900 | — | — |
| 2019-06-18 | $12.75 | $57.65 | 77,400 | — | — |
| 2019-06-17 | $12.70 | $57.42 | 29,800 | — | — |
| 2019-06-14 | $12.65 | $57.20 | 40,400 | — | — |
| 2019-06-13 | $12.68 | $57.33 | 92,900 | — | — |
| 2019-06-12 | $12.88 | $57.99 | 15,000 | — | — |
| 2019-06-11 | $12.84 | $57.81 | 42,500 | — | — |
| 2019-06-10 | $12.84 | $57.81 | 118,200 | — | — |
| 2019-06-07 | $12.86 | $57.90 | 81,500 | — | — |
| 2019-06-06 | $12.77 | $57.50 | 21,500 | — | — |
| 2019-06-05 | $12.70 | $57.18 | 39,300 | — | — |
| 2019-06-04 | $12.73 | $57.32 | 30,700 | — | — |
| 2019-06-03 | $12.74 | $57.36 | 46,100 | — | — |
| 2019-05-31 | $12.71 | $57.23 | 40,700 | — | — |
| 2019-05-30 | $12.65 | $56.96 | 64,300 | — | — |
| 2019-05-29 | $12.59 | $56.69 | 63,700 | — | — |
| 2019-05-28 | $12.58 | $56.64 | 26,900 | — | — |
| 2019-05-24 | $12.55 | $56.51 | 23,600 | — | — |
| 2019-05-23 | $12.59 | $56.69 | 42,700 | — | — |
| 2019-05-22 | $12.56 | $56.55 | 48,000 | — | — |
| 2019-05-21 | $12.49 | $56.24 | 59,400 | — | — |
| 2019-05-20 | $12.49 | $56.24 | 66,200 | — | — |
| 2019-05-17 | $12.44 | $56.01 | 35,400 | — | — |
| 2019-05-16 | $12.43 | $55.97 | 77,800 | — | — |
| 2019-05-15 | $12.52 | $56.37 | 62,300 | — | — |
| 2019-05-14 | $12.53 | $56.42 | 30,200 | — | — |
| 2019-05-13 | $12.53 | $56.18 | 34,900 | — | — |
| 2019-05-10 | $12.52 | $56.13 | 57,700 | — | — |
| 2019-05-09 | $12.53 | $56.18 | 12,300 | — | — |
| 2019-05-08 | $12.54 | $56.22 | 7,800 | — | — |
| 2019-05-07 | $12.53 | $56.18 | 15,200 | — | — |
| 2019-05-06 | $12.55 | $56.26 | 94,200 | — | — |
| 2019-05-03 | $12.45 | $55.82 | 56,800 | — | — |
| 2019-05-02 | $12.43 | $55.73 | 20,800 | — | — |
| 2019-05-01 | $12.47 | $55.91 | 68,500 | — | — |
| 2019-04-30 | $12.54 | $56.22 | 67,300 | — | — |
| 2019-04-29 | $12.53 | $56.18 | 45,700 | — | — |
| 2019-04-26 | $12.45 | $55.82 | 45,300 | — | — |
| 2019-04-25 | $12.50 | $56.04 | 13,300 | — | — |
| 2019-04-24 | $12.51 | $56.09 | 19,800 | — | — |
| 2019-04-23 | $12.47 | $55.91 | 36,800 | — | — |
| 2019-04-22 | $12.46 | $55.86 | 29,700 | — | — |
| 2019-04-18 | $12.46 | $55.86 | 27,000 | — | — |
| 2019-04-17 | $12.53 | $56.18 | 27,100 | — | — |
| 2019-04-16 | $12.65 | $56.71 | 64,900 | — | — |
| 2019-04-15 | $12.57 | $56.35 | 58,800 | — | — |
| 2019-04-12 | $12.53 | $56.18 | 39,200 | — | — |
| 2019-04-11 | $12.45 | $55.82 | 17,700 | — | — |
| 2019-04-10 | $12.52 | $55.87 | 47,600 | — | — |
| 2019-04-09 | $12.49 | $55.74 | 32,300 | — | — |
| 2019-04-08 | $12.47 | $55.65 | 93,300 | — | — |
| 2019-04-05 | $12.49 | $55.74 | 74,200 | — | — |
| 2019-04-04 | $12.47 | $55.65 | 27,400 | — | — |
| 2019-04-03 | $12.46 | $55.60 | 29,900 | — | — |
| 2019-04-02 | $12.46 | $55.60 | 36,000 | — | — |
| 2019-04-01 | $12.47 | $55.65 | 60,000 | — | — |
| 2019-03-29 | $12.46 | $55.60 | 46,800 | — | — |
| 2019-03-28 | $12.44 | $55.51 | 44,700 | — | — |
| 2019-03-27 | $12.42 | $55.42 | 56,200 | — | — |
| 2019-03-26 | $12.38 | $55.25 | 87,700 | — | — |
| 2019-03-25 | $12.31 | $54.93 | 67,800 | — | — |
| 2019-03-22 | $12.30 | $54.89 | 43,000 | — | — |
| 2019-03-21 | $12.30 | $54.89 | 67,900 | — | — |
| 2019-03-20 | $12.25 | $54.67 | 35,800 | — | — |
| 2019-03-19 | $12.24 | $54.62 | 73,100 | — | — |
| 2019-03-18 | $12.24 | $54.62 | 75,200 | — | — |
| 2019-03-15 | $12.23 | $54.58 | 73,400 | — | — |
| 2019-03-14 | $12.25 | $54.67 | 64,900 | — | — |
| 2019-03-13 | $12.25 | $54.67 | 56,100 | — | — |
| 2019-03-12 | $12.22 | $54.53 | 152,700 | — | — |
| 2019-03-11 | $12.22 | $54.27 | 45,600 | — | — |
| 2019-03-08 | $12.27 | $54.49 | 59,600 | — | — |
| 2019-03-07 | $12.23 | $54.32 | 46,000 | — | — |
| 2019-03-06 | $12.18 | $54.10 | 102,600 | — | — |
| 2019-03-05 | $12.26 | $54.45 | 55,400 | — | — |
| 2019-03-04 | $12.26 | $54.45 | 40,900 | — | — |
| 2019-03-01 | $12.24 | $54.36 | 66,800 | — | — |
| 2019-02-28 | $12.25 | $54.41 | 45,800 | — | — |
| 2019-02-27 | $12.23 | $54.32 | 39,500 | — | — |
| 2019-02-26 | $12.19 | $54.14 | 27,200 | — | — |
| 2019-02-25 | $12.20 | $54.18 | 11,100 | — | — |
| 2019-02-22 | $12.22 | $54.27 | 21,700 | — | — |
| 2019-02-21 | $12.17 | $54.05 | 21,700 | — | — |
| 2019-02-20 | $12.21 | $54.23 | 28,200 | — | — |
| 2019-02-19 | $12.17 | $54.05 | 32,100 | — | — |
| 2019-02-15 | $12.13 | $53.87 | 36,500 | — | — |
| 2019-02-14 | $12.11 | $53.78 | 24,900 | — | — |
| 2019-02-13 | $12.10 | $53.74 | 19,300 | — | — |
| 2019-02-12 | $12.08 | $53.65 | 46,600 | — | — |
| 2019-02-11 | $12.16 | $53.75 | 48,900 | — | — |
| 2019-02-08 | $12.16 | $53.75 | 42,300 | — | — |
| 2019-02-07 | $12.18 | $53.84 | 36,900 | — | — |
| 2019-02-06 | $12.19 | $53.88 | 16,300 | — | — |
| 2019-02-05 | $12.16 | $53.75 | 13,400 | — | — |
| 2019-02-04 | $12.20 | $53.93 | 46,800 | — | — |
| 2019-02-01 | $12.22 | $54.01 | 91,900 | — | — |
| 2019-01-31 | $12.15 | $53.70 | 102,800 | — | — |
| 2019-01-30 | $12.08 | $53.40 | 38,700 | — | — |
| 2019-01-29 | $12.04 | $53.22 | 68,200 | — | — |
| 2019-01-28 | $12.00 | $53.04 | 22,100 | — | — |
| 2019-01-25 | $12.05 | $53.26 | 70,400 | — | — |
| 2019-01-24 | $11.99 | $53.00 | 67,600 | — | — |
| 2019-01-23 | $12.00 | $53.04 | 102,600 | — | — |
| 2019-01-22 | $11.95 | $52.82 | 22,000 | — | — |
| 2019-01-18 | $11.96 | $52.86 | 9,700 | — | — |
| 2019-01-17 | $11.92 | $52.69 | 32,000 | — | — |
| 2019-01-16 | $11.92 | $52.69 | 79,000 | — | — |
| 2019-01-15 | $11.83 | $52.29 | 53,100 | — | — |
| 2019-01-14 | $11.91 | $52.39 | 56,000 | — | — |
| 2019-01-11 | $11.99 | $52.74 | 43,900 | — | — |
| 2019-01-10 | $11.98 | $52.70 | 66,400 | — | — |
| 2019-01-09 | $11.99 | $52.74 | 83,200 | — | — |
| 2019-01-08 | $11.98 | $52.70 | 29,800 | — | — |
| 2019-01-07 | $11.99 | $52.74 | 48,300 | — | — |
| 2019-01-04 | $11.97 | $52.65 | 63,300 | — | — |
| 2019-01-03 | $11.90 | $52.34 | 28,800 | — | — |
| 2019-01-02 | $11.79 | $51.86 | 52,600 | — | — |