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
- 1992-05-13 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 | $13.60 | $79.70 | 20,200 | — | — |
| 2019-12-30 | $13.58 | $79.58 | 48,900 | — | — |
| 2019-12-27 | $13.54 | $79.35 | 30,800 | — | — |
| 2019-12-26 | $13.57 | $79.53 | 15,900 | — | — |
| 2019-12-24 | $13.61 | $79.76 | 18,300 | — | — |
| 2019-12-23 | $13.60 | $79.70 | 30,700 | — | — |
| 2019-12-20 | $13.56 | $79.47 | 42,400 | — | — |
| 2019-12-19 | $13.61 | $79.76 | 27,800 | — | — |
| 2019-12-18 | $13.56 | $79.47 | 28,400 | — | — |
| 2019-12-17 | $13.59 | $79.64 | 31,800 | — | — |
| 2019-12-16 | $13.55 | $79.41 | 44,000 | — | — |
| 2019-12-13 | $13.46 | $78.88 | 38,700 | — | — |
| 2019-12-12 | $13.52 | $79.23 | 23,700 | — | — |
| 2019-12-11 | $13.60 | $79.40 | 57,100 | — | — |
| 2019-12-10 | $13.67 | $79.81 | 26,800 | — | — |
| 2019-12-09 | $13.70 | $79.99 | 30,200 | — | — |
| 2019-12-06 | $13.84 | $80.80 | 37,400 | — | — |
| 2019-12-05 | $13.83 | $80.75 | 22,400 | — | — |
| 2019-12-04 | $13.78 | $80.45 | 17,000 | — | — |
| 2019-12-03 | $13.88 | $81.04 | 36,100 | — | — |
| 2019-12-02 | $13.88 | $81.04 | 23,800 | — | — |
| 2019-11-29 | $13.88 | $81.04 | 18,600 | — | — |
| 2019-11-27 | $13.86 | $80.92 | 17,800 | — | — |
| 2019-11-26 | $13.88 | $81.04 | 15,800 | — | — |
| 2019-11-25 | $13.78 | $80.45 | 55,100 | — | — |
| 2019-11-22 | $13.85 | $80.86 | 53,500 | — | — |
| 2019-11-21 | $13.74 | $80.22 | 23,600 | — | — |
| 2019-11-20 | $13.70 | $79.99 | 14,900 | — | — |
| 2019-11-19 | $13.55 | $79.11 | 22,400 | — | — |
| 2019-11-18 | $13.58 | $79.29 | 8,200 | — | — |
| 2019-11-15 | $13.60 | $79.40 | 16,000 | — | — |
| 2019-11-14 | $13.66 | $79.75 | 20,100 | — | — |
| 2019-11-13 | $13.61 | $79.46 | 14,900 | — | — |
| 2019-11-12 | $13.57 | $79.23 | 34,400 | — | — |
| 2019-11-11 | $13.61 | $79.16 | 14,600 | — | — |
| 2019-11-08 | $13.57 | $78.93 | 52,300 | — | — |
| 2019-11-07 | $13.48 | $78.41 | 28,900 | — | — |
| 2019-11-06 | $13.49 | $78.47 | 100,800 | — | — |
| 2019-11-05 | $13.49 | $78.47 | 51,200 | — | — |
| 2019-11-04 | $13.41 | $78.00 | 38,700 | — | — |
| 2019-11-01 | $13.48 | $78.41 | 31,200 | — | — |
| 2019-10-31 | $13.49 | $78.47 | 40,400 | — | — |
| 2019-10-30 | $13.43 | $78.12 | 42,400 | — | — |
| 2019-10-29 | $13.34 | $77.59 | 29,600 | — | — |
| 2019-10-28 | $13.33 | $77.53 | 30,300 | — | — |
| 2019-10-25 | $13.40 | $77.94 | 26,600 | — | — |
| 2019-10-24 | $13.51 | $78.58 | 25,600 | — | — |
| 2019-10-23 | $13.45 | $78.23 | 20,900 | — | — |
| 2019-10-22 | $13.55 | $78.81 | 37,700 | — | — |
| 2019-10-21 | $13.54 | $78.76 | 34,600 | — | — |
| 2019-10-18 | $13.55 | $78.81 | 21,700 | — | — |
| 2019-10-17 | $13.53 | $78.70 | 27,400 | — | — |
| 2019-10-16 | $13.65 | $79.40 | 32,000 | — | — |
| 2019-10-15 | $13.58 | $78.99 | 17,700 | — | — |
| 2019-10-14 | $13.66 | $79.16 | 14,400 | — | — |
| 2019-10-11 | $13.68 | $79.27 | 70,600 | — | — |
| 2019-10-10 | $13.67 | $79.22 | 40,500 | — | — |
| 2019-10-09 | $13.66 | $79.16 | 10,600 | — | — |
| 2019-10-08 | $13.66 | $79.16 | 22,300 | — | — |
| 2019-10-07 | $13.64 | $79.04 | 35,100 | — | — |
| 2019-10-04 | $13.65 | $79.10 | 24,400 | — | — |
| 2019-10-03 | $13.65 | $79.10 | 14,300 | — | — |
| 2019-10-02 | $13.63 | $78.98 | 19,800 | — | — |
| 2019-10-01 | $13.61 | $78.87 | 26,400 | — | — |
| 2019-09-30 | $13.59 | $78.75 | 21,700 | — | — |
| 2019-09-27 | $13.55 | $78.52 | 14,300 | — | — |
| 2019-09-26 | $13.57 | $78.64 | 10,200 | — | — |
| 2019-09-25 | $13.41 | $77.71 | 9,600 | — | — |
| 2019-09-24 | $13.48 | $78.11 | 37,000 | — | — |
| 2019-09-23 | $13.36 | $77.42 | 36,400 | — | — |
| 2019-09-20 | $13.27 | $76.90 | 25,200 | — | — |
| 2019-09-19 | $13.22 | $76.61 | 16,800 | — | — |
| 2019-09-18 | $13.15 | $76.20 | 23,500 | — | — |
| 2019-09-17 | $13.02 | $75.45 | 25,200 | — | — |
| 2019-09-16 | $13.00 | $75.04 | 120,900 | — | — |
| 2019-09-13 | $13.08 | $75.50 | 91,300 | — | — |
| 2019-09-12 | $13.20 | $76.19 | 45,500 | — | — |
| 2019-09-11 | $13.41 | $77.40 | 37,800 | — | — |
| 2019-09-10 | $13.42 | $77.46 | 19,100 | — | — |
| 2019-09-09 | $13.51 | $77.98 | 49,800 | — | — |
| 2019-09-06 | $13.60 | $78.50 | 36,400 | — | — |
| 2019-09-05 | $13.60 | $78.50 | 29,900 | — | — |
| 2019-09-04 | $13.72 | $79.19 | 21,200 | — | — |
| 2019-09-03 | $13.74 | $79.31 | 19,900 | — | — |
| 2019-08-30 | $13.70 | $79.08 | 31,100 | — | — |
| 2019-08-29 | $13.73 | $79.25 | 29,500 | — | — |
| 2019-08-28 | $13.76 | $79.42 | 29,200 | — | — |
| 2019-08-27 | $13.77 | $79.48 | 5,800 | — | — |
| 2019-08-26 | $13.74 | $79.31 | 24,800 | — | — |
| 2019-08-23 | $13.72 | $79.19 | 10,400 | — | — |
| 2019-08-22 | $13.71 | $79.14 | 31,500 | — | — |
| 2019-08-21 | $13.68 | $78.96 | 11,200 | — | — |
| 2019-08-20 | $13.68 | $78.96 | 18,600 | — | — |
| 2019-08-19 | $13.71 | $79.14 | 25,300 | — | — |
| 2019-08-16 | $13.77 | $79.48 | 51,300 | — | — |
| 2019-08-15 | $13.78 | $79.54 | 20,700 | — | — |
| 2019-08-14 | $13.78 | $79.54 | 21,600 | — | — |
| 2019-08-13 | $13.76 | $79.42 | 40,000 | — | — |
| 2019-08-12 | $13.79 | $79.30 | 45,800 | — | — |
| 2019-08-09 | $13.71 | $78.84 | 23,000 | — | — |
| 2019-08-08 | $13.68 | $78.67 | 17,300 | — | — |
| 2019-08-07 | $13.71 | $78.84 | 38,800 | — | — |
| 2019-08-06 | $13.73 | $78.96 | 21,800 | — | — |
| 2019-08-05 | $13.76 | $79.13 | 30,300 | — | — |
| 2019-08-02 | $13.78 | $79.25 | 31,300 | — | — |
| 2019-08-01 | $13.78 | $79.25 | 28,800 | — | — |
| 2019-07-31 | $13.65 | $78.50 | 40,200 | — | — |
| 2019-07-30 | $13.64 | $78.44 | 30,300 | — | — |
| 2019-07-29 | $13.73 | $78.96 | 54,200 | — | — |
| 2019-07-26 | $13.78 | $79.25 | 11,900 | — | — |
| 2019-07-25 | $13.79 | $79.30 | 9,200 | — | — |
| 2019-07-24 | $13.84 | $79.59 | 18,300 | — | — |
| 2019-07-23 | $13.72 | $78.90 | 31,800 | — | — |
| 2019-07-22 | $13.72 | $78.90 | 16,500 | — | — |
| 2019-07-19 | $13.70 | $78.79 | 16,900 | — | — |
| 2019-07-18 | $13.63 | $78.38 | 28,100 | — | — |
| 2019-07-17 | $13.62 | $78.33 | 16,700 | — | — |
| 2019-07-16 | $13.60 | $78.21 | 38,800 | — | — |
| 2019-07-15 | $13.75 | $78.78 | 22,000 | — | — |
| 2019-07-12 | $13.71 | $78.55 | 18,000 | — | — |
| 2019-07-11 | $13.70 | $78.49 | 45,400 | — | — |
| 2019-07-10 | $13.60 | $77.92 | 25,200 | — | — |
| 2019-07-09 | $13.51 | $77.40 | 48,800 | — | — |
| 2019-07-08 | $13.51 | $77.40 | 19,700 | — | — |
| 2019-07-05 | $13.59 | $77.86 | 10,300 | — | — |
| 2019-07-03 | $13.62 | $78.03 | 13,400 | — | — |
| 2019-07-02 | $13.58 | $77.81 | 18,100 | — | — |
| 2019-07-01 | $13.57 | $77.75 | 51,100 | — | — |
| 2019-06-28 | $13.66 | $78.26 | 45,200 | — | — |
| 2019-06-27 | $13.73 | $78.66 | 9,200 | — | — |
| 2019-06-26 | $13.68 | $78.38 | 39,300 | — | — |
| 2019-06-25 | $13.63 | $78.09 | 28,500 | — | — |
| 2019-06-24 | $13.64 | $78.15 | 55,100 | — | — |
| 2019-06-21 | $13.50 | $77.35 | 34,900 | — | — |
| 2019-06-20 | $13.42 | $76.89 | 28,100 | — | — |
| 2019-06-19 | $13.36 | $76.54 | 31,200 | — | — |
| 2019-06-18 | $13.29 | $76.14 | 43,400 | — | — |
| 2019-06-17 | $13.35 | $76.49 | 24,600 | — | — |
| 2019-06-14 | $13.25 | $75.91 | 15,400 | — | — |
| 2019-06-13 | $13.18 | $75.51 | 28,600 | — | — |
| 2019-06-12 | $13.27 | $75.74 | 12,700 | — | — |
| 2019-06-11 | $13.27 | $75.74 | 9,200 | — | — |
| 2019-06-10 | $13.28 | $75.79 | 14,300 | — | — |
| 2019-06-07 | $13.32 | $76.02 | 28,000 | — | — |
| 2019-06-06 | $13.23 | $75.51 | 32,500 | — | — |
| 2019-06-05 | $13.25 | $75.62 | 17,000 | — | — |
| 2019-06-04 | $13.23 | $75.51 | 13,800 | — | — |
| 2019-06-03 | $13.32 | $76.02 | 30,100 | — | — |
| 2019-05-31 | $13.20 | $75.34 | 54,000 | — | — |
| 2019-05-30 | $13.17 | $75.17 | 42,700 | — | — |
| 2019-05-29 | $13.08 | $74.65 | 87,300 | — | — |
| 2019-05-28 | $12.97 | $74.02 | 42,400 | — | — |
| 2019-05-24 | $12.99 | $74.14 | 28,700 | — | — |
| 2019-05-23 | $13.11 | $74.82 | 38,100 | — | — |
| 2019-05-22 | $13.05 | $74.48 | 20,400 | — | — |
| 2019-05-21 | $12.98 | $74.08 | 29,800 | — | — |
| 2019-05-20 | $13.00 | $74.20 | 45,200 | — | — |
| 2019-05-17 | $13.05 | $74.48 | 9,900 | — | — |
| 2019-05-16 | $13.07 | $74.60 | 15,500 | — | — |
| 2019-05-15 | $13.09 | $74.71 | 12,800 | — | — |
| 2019-05-14 | $13.07 | $74.60 | 47,700 | — | — |
| 2019-05-13 | $13.20 | $75.05 | 41,200 | — | — |
| 2019-05-10 | $13.17 | $74.88 | 15,100 | — | — |
| 2019-05-09 | $13.16 | $74.82 | 28,800 | — | — |
| 2019-05-08 | $13.14 | $74.71 | 35,400 | — | — |
| 2019-05-07 | $13.08 | $74.36 | 36,300 | — | — |
| 2019-05-06 | $13.06 | $74.25 | 24,100 | — | — |
| 2019-05-03 | $13.02 | $74.02 | 48,300 | — | — |
| 2019-05-02 | $12.92 | $73.45 | 37,100 | — | — |
| 2019-05-01 | $13.00 | $73.91 | 23,400 | — | — |
| 2019-04-30 | $12.98 | $73.80 | 54,800 | — | — |
| 2019-04-29 | $12.93 | $73.51 | 51,500 | — | — |
| 2019-04-26 | $12.93 | $73.51 | 29,000 | — | — |
| 2019-04-25 | $12.85 | $73.06 | 23,900 | — | — |
| 2019-04-24 | $12.87 | $73.17 | 20,200 | — | — |
| 2019-04-23 | $12.84 | $73.00 | 52,500 | — | — |
| 2019-04-22 | $12.85 | $73.06 | 29,800 | — | — |
| 2019-04-18 | $12.92 | $73.45 | 27,200 | — | — |
| 2019-04-17 | $12.93 | $73.51 | 20,700 | — | — |
| 2019-04-16 | $13.00 | $73.91 | 50,900 | — | — |
| 2019-04-15 | $13.02 | $74.02 | 17,200 | — | — |
| 2019-04-12 | $13.07 | $74.31 | 19,300 | — | — |
| 2019-04-11 | $13.05 | $74.19 | 28,700 | — | — |
| 2019-04-10 | $13.13 | $74.36 | 18,100 | — | — |
| 2019-04-09 | $13.13 | $74.36 | 26,200 | — | — |
| 2019-04-08 | $13.09 | $74.13 | 10,900 | — | — |
| 2019-04-05 | $13.07 | $74.02 | 32,500 | — | — |
| 2019-04-04 | $13.06 | $73.96 | 20,200 | — | — |
| 2019-04-03 | $13.12 | $74.30 | 12,500 | — | — |
| 2019-04-02 | $13.11 | $74.25 | 21,900 | — | — |
| 2019-04-01 | $13.11 | $74.25 | 42,700 | — | — |
| 2019-03-29 | $13.03 | $73.79 | 22,300 | — | — |
| 2019-03-28 | $13.05 | $73.91 | 99,000 | — | — |
| 2019-03-27 | $13.16 | $74.53 | 36,800 | — | — |
| 2019-03-26 | $13.16 | $74.53 | 19,000 | — | — |
| 2019-03-25 | $13.20 | $74.75 | 45,600 | — | — |
| 2019-03-22 | $13.20 | $74.75 | 76,800 | — | — |
| 2019-03-21 | $13.20 | $74.75 | 14,300 | — | — |
| 2019-03-20 | $13.25 | $75.04 | 24,100 | — | — |
| 2019-03-19 | $13.17 | $74.59 | 27,600 | — | — |
| 2019-03-18 | $13.25 | $75.04 | 29,800 | — | — |
| 2019-03-15 | $13.19 | $74.70 | 15,800 | — | — |
| 2019-03-14 | $13.27 | $75.15 | 36,900 | — | — |
| 2019-03-13 | $13.23 | $74.92 | 34,000 | — | — |
| 2019-03-12 | $13.15 | $74.47 | 40,500 | — | — |
| 2019-03-11 | $13.28 | $74.92 | 24,900 | — | — |
| 2019-03-08 | $13.16 | $74.24 | 19,400 | — | — |
| 2019-03-07 | $13.12 | $74.02 | 43,100 | — | — |
| 2019-03-06 | $13.08 | $73.79 | 11,700 | — | — |
| 2019-03-05 | $13.10 | $73.90 | 13,200 | — | — |
| 2019-03-04 | $13.10 | $73.90 | 58,300 | — | — |
| 2019-03-01 | $13.01 | $73.40 | 15,100 | — | — |
| 2019-02-28 | $12.96 | $73.11 | 18,900 | — | — |
| 2019-02-27 | $12.95 | $73.06 | 15,900 | — | — |
| 2019-02-26 | $12.93 | $72.94 | 29,200 | — | — |
| 2019-02-25 | $12.84 | $72.44 | 29,600 | — | — |
| 2019-02-22 | $12.85 | $72.49 | 25,500 | — | — |
| 2019-02-21 | $12.85 | $72.49 | 55,100 | — | — |
| 2019-02-20 | $12.84 | $72.44 | 32,100 | — | — |
| 2019-02-19 | $12.89 | $72.72 | 76,200 | — | — |
| 2019-02-15 | $12.94 | $73.00 | 17,000 | — | — |
| 2019-02-14 | $12.97 | $73.17 | 34,000 | — | — |
| 2019-02-13 | $12.95 | $73.06 | 51,000 | — | — |
| 2019-02-12 | $12.99 | $73.28 | 30,900 | — | — |
| 2019-02-11 | $13.09 | $73.54 | 25,800 | — | — |
| 2019-02-08 | $12.99 | $72.98 | 7,900 | — | — |
| 2019-02-07 | $12.98 | $72.92 | 29,200 | — | — |
| 2019-02-06 | $12.92 | $72.58 | 24,800 | — | — |
| 2019-02-05 | $12.85 | $72.19 | 45,900 | — | — |
| 2019-02-04 | $12.75 | $71.63 | 17,500 | — | — |
| 2019-02-01 | $12.79 | $71.85 | 53,700 | — | — |
| 2019-01-31 | $12.80 | $71.91 | 72,100 | — | — |
| 2019-01-30 | $12.64 | $71.01 | 44,800 | — | — |
| 2019-01-29 | $12.57 | $70.62 | 22,000 | — | — |
| 2019-01-28 | $12.60 | $70.78 | 62,300 | — | — |
| 2019-01-25 | $12.60 | $70.78 | 39,300 | — | — |
| 2019-01-24 | $12.56 | $70.56 | 30,100 | — | — |
| 2019-01-23 | $12.49 | $70.17 | 14,400 | — | — |
| 2019-01-22 | $12.49 | $70.17 | 50,200 | — | — |
| 2019-01-18 | $12.50 | $70.22 | 46,600 | — | — |
| 2019-01-17 | $12.46 | $70.00 | 17,500 | — | — |
| 2019-01-16 | $12.46 | $70.00 | 14,400 | — | — |
| 2019-01-15 | $12.44 | $69.89 | 41,400 | — | — |
| 2019-01-14 | $12.51 | $69.97 | 56,500 | — | — |
| 2019-01-11 | $12.48 | $69.80 | 15,000 | — | — |
| 2019-01-10 | $12.40 | $69.35 | 7,600 | — | — |
| 2019-01-09 | $12.31 | $68.85 | 59,500 | — | — |
| 2019-01-08 | $12.45 | $69.63 | 28,600 | — | — |
| 2019-01-07 | $12.53 | $70.08 | 50,500 | — | — |
| 2019-01-04 | $12.41 | $69.41 | 21,900 | — | — |
| 2019-01-03 | $12.37 | $69.19 | 64,800 | — | — |
| 2019-01-02 | $12.14 | $67.90 | 74,800 | — | — |