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
- 1993-06-29 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 | $11.58 | $44.50 | 1,142,800 | — | — |
| 2019-12-30 | $11.56 | $44.42 | 2,407,400 | — | — |
| 2019-12-27 | $11.82 | $45.42 | 3,983,600 | — | — |
| 2019-12-26 | $11.85 | $45.54 | 4,594,200 | — | — |
| 2019-12-24 | $11.61 | $44.61 | 2,428,100 | — | — |
| 2019-12-23 | $11.32 | $43.50 | 4,483,000 | — | — |
| 2019-12-20 | $11.01 | $42.31 | 4,402,900 | — | — |
| 2019-12-19 | $10.66 | $40.96 | 3,733,000 | — | — |
| 2019-12-18 | $10.70 | $41.12 | 3,844,200 | — | — |
| 2019-12-17 | $10.29 | $39.54 | 2,127,800 | — | — |
| 2019-12-16 | $10.27 | $39.47 | 1,721,000 | — | — |
| 2019-12-13 | $10.37 | $39.85 | 2,964,800 | — | — |
| 2019-12-12 | $10.19 | $39.16 | 2,065,300 | — | — |
| 2019-12-11 | $9.77 | $37.54 | 1,364,700 | — | — |
| 2019-12-10 | $9.85 | $37.85 | 2,424,600 | — | — |
| 2019-12-09 | $10.16 | $39.04 | 3,895,500 | — | — |
| 2019-12-06 | $9.66 | $37.12 | 2,542,900 | — | — |
| 2019-12-05 | $9.33 | $35.85 | 999,400 | — | — |
| 2019-12-04 | $9.45 | $36.31 | 1,471,000 | — | — |
| 2019-12-03 | $9.09 | $34.93 | 2,104,300 | — | — |
| 2019-12-02 | $9.34 | $35.89 | 1,397,200 | — | — |
| 2019-11-29 | $9.61 | $36.93 | 595,700 | — | — |
| 2019-11-27 | $9.68 | $37.20 | 1,478,300 | — | — |
| 2019-11-26 | $9.41 | $36.16 | 2,401,300 | — | — |
| 2019-11-25 | $9.52 | $36.58 | 1,721,400 | — | — |
| 2019-11-22 | $9.44 | $36.28 | 1,560,400 | — | — |
| 2019-11-21 | $9.19 | $35.32 | 812,700 | — | — |
| 2019-11-20 | $9.20 | $35.35 | 1,516,100 | — | — |
| 2019-11-19 | $8.98 | $34.51 | 1,682,800 | — | — |
| 2019-11-18 | $8.91 | $34.24 | 1,592,200 | — | — |
| 2019-11-15 | $9.24 | $35.51 | 1,021,600 | — | — |
| 2019-11-14 | $9.00 | $34.58 | 1,646,200 | — | — |
| 2019-11-13 | $8.96 | $34.43 | 1,571,300 | — | — |
| 2019-11-12 | $9.10 | $34.97 | 1,785,500 | — | — |
| 2019-11-11 | $9.32 | $35.81 | 815,800 | — | — |
| 2019-11-08 | $9.42 | $36.20 | 1,392,600 | — | — |
| 2019-11-07 | $9.50 | $36.51 | 2,362,100 | — | — |
| 2019-11-06 | $9.34 | $35.89 | 2,534,800 | — | — |
| 2019-11-05 | $9.84 | $37.81 | 1,805,500 | — | — |
| 2019-11-04 | $9.75 | $37.47 | 3,924,400 | — | — |
| 2019-11-01 | $9.48 | $36.43 | 2,860,600 | — | — |
| 2019-10-31 | $9.36 | $35.97 | 1,936,700 | — | — |
| 2019-10-30 | $9.48 | $36.43 | 1,649,900 | — | — |
| 2019-10-29 | $9.41 | $36.16 | 1,955,800 | — | — |
| 2019-10-28 | $9.02 | $34.66 | 2,617,700 | — | — |
| 2019-10-25 | $9.47 | $36.39 | 2,892,400 | — | — |
| 2019-10-24 | $9.31 | $35.78 | 1,744,700 | — | — |
| 2019-10-23 | $9.15 | $35.16 | 2,899,000 | — | — |
| 2019-10-22 | $9.07 | $34.85 | 1,582,000 | — | — |
| 2019-10-21 | $9.25 | $35.55 | 1,063,400 | — | — |
| 2019-10-18 | $9.12 | $35.05 | 1,816,500 | — | — |
| 2019-10-17 | $9.24 | $35.51 | 1,466,000 | — | — |
| 2019-10-16 | $9.10 | $34.97 | 957,800 | — | — |
| 2019-10-15 | $9.24 | $35.51 | 688,300 | — | — |
| 2019-10-14 | $9.13 | $35.08 | 1,015,300 | — | — |
| 2019-10-11 | $9.29 | $35.70 | 2,271,200 | — | — |
| 2019-10-10 | $9.50 | $36.51 | 1,684,200 | — | — |
| 2019-10-09 | $9.24 | $35.51 | 1,897,500 | — | — |
| 2019-10-08 | $9.28 | $35.66 | 1,830,800 | — | — |
| 2019-10-07 | $9.50 | $36.51 | 1,555,800 | — | — |
| 2019-10-04 | $9.63 | $37.01 | 1,686,600 | — | — |
| 2019-10-03 | $9.41 | $36.16 | 1,383,000 | — | — |
| 2019-10-02 | $9.45 | $36.31 | 1,697,000 | — | — |
| 2019-10-01 | $9.29 | $35.70 | 1,821,800 | — | — |
| 2019-09-30 | $9.25 | $35.55 | 1,620,300 | — | — |
| 2019-09-27 | $9.46 | $36.35 | 2,293,900 | — | — |
| 2019-09-26 | $9.10 | $34.97 | 1,268,300 | — | — |
| 2019-09-25 | $9.08 | $34.89 | 1,756,500 | — | — |
| 2019-09-24 | $8.92 | $34.28 | 1,054,700 | — | — |
| 2019-09-23 | $8.99 | $34.55 | 993,700 | — | — |
| 2019-09-20 | $9.18 | $35.28 | 2,652,200 | — | — |
| 2019-09-19 | $9.23 | $35.47 | 3,119,500 | — | — |
| 2019-09-18 | $8.80 | $33.82 | 2,846,500 | — | — |
| 2019-09-17 | $8.72 | $33.51 | 2,229,500 | — | — |
| 2019-09-16 | $8.97 | $34.47 | 4,024,500 | — | — |
| 2019-09-13 | $8.62 | $33.12 | 2,333,000 | — | — |
| 2019-09-12 | $8.69 | $33.39 | 2,254,900 | — | — |
| 2019-09-11 | $8.85 | $34.01 | 4,077,600 | — | — |
| 2019-09-10 | $8.96 | $34.43 | 4,025,400 | — | — |
| 2019-09-09 | $8.91 | $34.24 | 11,774,100 | — | — |
| 2019-09-06 | $9.26 | $35.58 | 13,678,600 | — | — |
| 2019-09-05 | $9.25 | $35.55 | 12,101,300 | — | — |
| 2019-09-04 | $8.47 | $32.55 | 15,252,800 | — | — |
| 2019-09-03 | $8.13 | $31.24 | 5,758,900 | — | — |
| 2019-08-30 | $8.56 | $32.89 | 3,277,300 | — | — |
| 2019-08-29 | $8.90 | $34.20 | 8,406,200 | — | — |
| 2019-08-28 | $8.78 | $33.74 | 17,360,000 | — | — |
| 2019-08-27 | $8.92 | $34.28 | 4,545,500 | — | — |
| 2019-08-26 | $9.42 | $36.20 | 2,190,800 | — | — |
| 2019-08-23 | $9.62 | $36.97 | 3,123,000 | — | — |
| 2019-08-22 | $9.75 | $37.47 | 2,445,300 | — | — |
| 2019-08-21 | $10.00 | $38.43 | 2,253,200 | — | — |
| 2019-08-20 | $9.65 | $37.08 | 3,330,600 | — | — |
| 2019-08-19 | $9.78 | $37.58 | 4,062,500 | — | — |
| 2019-08-16 | $10.56 | $40.58 | 3,402,400 | — | — |
| 2019-08-15 | $10.52 | $40.43 | 6,481,700 | — | — |
| 2019-08-14 | $10.36 | $39.81 | 5,048,300 | — | — |
| 2019-08-13 | $11.35 | $43.62 | 5,482,000 | — | — |
| 2019-08-12 | $11.00 | $42.27 | 19,426,900 | — | — |
| 2019-08-09 | $16.68 | $64.10 | 2,262,600 | — | — |
| 2019-08-08 | $15.63 | $60.06 | 1,600,000 | — | — |
| 2019-08-07 | $15.85 | $60.91 | 2,182,400 | — | — |
| 2019-08-06 | $15.65 | $60.14 | 1,160,100 | — | — |
| 2019-08-05 | $15.48 | $59.49 | 1,483,900 | — | — |
| 2019-08-02 | $15.88 | $61.02 | 780,500 | — | — |
| 2019-08-01 | $16.02 | $61.56 | 1,232,100 | — | — |
| 2019-07-31 | $16.45 | $63.21 | 1,592,300 | — | — |
| 2019-07-30 | $16.70 | $64.17 | 648,800 | — | — |
| 2019-07-29 | $16.94 | $65.10 | 1,018,700 | — | — |
| 2019-07-26 | $16.81 | $64.60 | 734,200 | — | — |
| 2019-07-25 | $16.64 | $63.94 | 909,300 | — | — |
| 2019-07-24 | $16.87 | $64.83 | 1,199,600 | — | — |
| 2019-07-23 | $16.78 | $64.48 | 923,600 | — | — |
| 2019-07-22 | $16.99 | $65.29 | 1,236,700 | — | — |
| 2019-07-19 | $17.29 | $66.44 | 1,262,100 | — | — |
| 2019-07-18 | $17.73 | $68.13 | 1,605,000 | — | — |
| 2019-07-17 | $17.96 | $69.02 | 732,600 | — | — |
| 2019-07-16 | $18.12 | $69.63 | 1,363,400 | — | — |
| 2019-07-15 | $18.09 | $69.52 | 815,700 | — | — |
| 2019-07-12 | $18.44 | $70.86 | 669,900 | — | — |
| 2019-07-11 | $18.43 | $70.82 | 699,800 | — | — |
| 2019-07-10 | $18.45 | $70.90 | 1,663,500 | — | — |
| 2019-07-09 | $18.16 | $69.78 | 706,500 | — | — |
| 2019-07-08 | $18.13 | $69.14 | 857,700 | — | — |
| 2019-07-05 | $18.15 | $69.22 | 886,400 | — | — |
| 2019-07-03 | $18.25 | $69.60 | 632,800 | — | — |
| 2019-07-02 | $18.10 | $69.02 | 1,405,700 | — | — |
| 2019-07-01 | $18.50 | $70.55 | 1,715,900 | — | — |
| 2019-06-28 | $18.21 | $69.44 | 1,162,600 | — | — |
| 2019-06-27 | $18.30 | $69.79 | 1,240,600 | — | — |
| 2019-06-26 | $18.19 | $69.37 | 1,646,800 | — | — |
| 2019-06-25 | $18.15 | $69.22 | 1,226,800 | — | — |
| 2019-06-24 | $18.23 | $69.52 | 1,607,300 | — | — |
| 2019-06-21 | $18.22 | $69.48 | 2,048,400 | — | — |
| 2019-06-20 | $18.25 | $69.60 | 1,444,100 | — | — |
| 2019-06-19 | $17.65 | $67.31 | 1,244,600 | — | — |
| 2019-06-18 | $17.70 | $67.50 | 2,335,000 | — | — |
| 2019-06-17 | $17.28 | $65.90 | 1,302,300 | — | — |
| 2019-06-14 | $17.00 | $64.83 | 1,661,100 | — | — |
| 2019-06-13 | $17.14 | $65.36 | 2,625,300 | — | — |
| 2019-06-12 | $17.22 | $65.67 | 5,232,400 | — | — |
| 2019-06-11 | $16.75 | $63.88 | 2,709,300 | — | — |
| 2019-06-10 | $16.13 | $61.51 | 2,195,600 | — | — |
| 2019-06-07 | $15.64 | $59.64 | 1,189,200 | — | — |
| 2019-06-06 | $15.23 | $58.08 | 868,200 | — | — |
| 2019-06-05 | $15.06 | $57.43 | 947,700 | — | — |
| 2019-06-04 | $15.13 | $57.70 | 2,318,800 | — | — |
| 2019-06-03 | $14.97 | $57.09 | 1,471,900 | — | — |
| 2019-05-31 | $14.83 | $56.55 | 1,144,400 | — | — |
| 2019-05-30 | $14.87 | $56.71 | 1,455,900 | — | — |
| 2019-05-29 | $14.94 | $56.97 | 4,279,300 | — | — |
| 2019-05-28 | $15.71 | $59.91 | 26,814,300 | — | — |
| 2019-05-24 | $15.41 | $58.77 | 2,663,800 | — | — |
| 2019-05-23 | $14.89 | $56.78 | 2,253,300 | — | — |
| 2019-05-22 | $15.31 | $58.38 | 1,758,900 | — | — |
| 2019-05-21 | $15.27 | $58.23 | 1,951,900 | — | — |
| 2019-05-20 | $15.35 | $58.54 | 1,974,500 | — | — |
| 2019-05-17 | $15.37 | $58.61 | 2,096,300 | — | — |
| 2019-05-16 | $15.51 | $59.15 | 1,708,500 | — | — |
| 2019-05-15 | $15.14 | $57.74 | 1,710,300 | — | — |
| 2019-05-14 | $14.55 | $55.49 | 1,568,200 | — | — |
| 2019-05-13 | $14.04 | $53.54 | 1,282,700 | — | — |
| 2019-05-10 | $14.63 | $55.79 | 1,283,000 | — | — |
| 2019-05-09 | $15.00 | $57.20 | 2,282,500 | — | — |
| 2019-05-08 | $14.94 | $56.97 | 1,598,500 | — | — |
| 2019-05-07 | $14.66 | $55.91 | 2,253,900 | — | — |
| 2019-05-06 | $14.69 | $56.02 | 2,981,600 | — | — |
| 2019-05-03 | $14.42 | $54.99 | 2,058,900 | — | — |
| 2019-05-02 | $13.62 | $51.94 | 1,052,600 | — | — |
| 2019-05-01 | $13.44 | $51.25 | 1,036,700 | — | — |
| 2019-04-30 | $13.53 | $51.60 | 947,900 | — | — |
| 2019-04-29 | $13.22 | $50.41 | 1,224,000 | — | — |
| 2019-04-26 | $13.14 | $50.11 | 1,917,900 | — | — |
| 2019-04-25 | $13.70 | $52.25 | 3,561,100 | — | — |
| 2019-04-24 | $14.03 | $53.50 | 2,892,700 | — | — |
| 2019-04-23 | $14.88 | $56.75 | 1,419,000 | — | — |
| 2019-04-22 | $14.41 | $54.95 | 839,200 | — | — |
| 2019-04-18 | $14.39 | $54.88 | 919,800 | — | — |
| 2019-04-17 | $14.84 | $56.59 | 2,339,900 | — | — |
| 2019-04-16 | $14.91 | $56.86 | 722,600 | — | — |
| 2019-04-15 | $14.94 | $56.97 | 1,197,200 | — | — |
| 2019-04-12 | $14.74 | $56.21 | 819,800 | — | — |
| 2019-04-11 | $14.79 | $56.40 | 1,248,800 | — | — |
| 2019-04-10 | $14.99 | $57.16 | 1,474,100 | — | — |
| 2019-04-09 | $14.73 | $56.17 | 1,684,800 | — | — |
| 2019-04-08 | $15.07 | $57.47 | 1,746,200 | — | — |
| 2019-04-05 | $14.57 | $55.56 | 1,454,800 | — | — |
| 2019-04-04 | $14.48 | $55.22 | 1,715,900 | — | — |
| 2019-04-03 | $14.43 | $55.03 | 1,261,200 | — | — |
| 2019-04-02 | $14.32 | $54.61 | 532,300 | — | — |
| 2019-04-01 | $14.45 | $55.11 | 1,158,300 | — | — |
| 2019-03-29 | $14.01 | $53.43 | 2,711,100 | — | — |
| 2019-03-28 | $13.69 | $52.21 | 719,500 | — | — |
| 2019-03-27 | $13.38 | $51.02 | 1,636,900 | — | — |
| 2019-03-26 | $13.76 | $52.47 | 1,788,000 | — | — |
| 2019-03-25 | $13.84 | $52.78 | 1,479,600 | — | — |
| 2019-03-22 | $13.76 | $52.47 | 2,056,200 | — | — |
| 2019-03-21 | $14.41 | $54.95 | 1,245,500 | — | — |
| 2019-03-20 | $14.47 | $55.18 | 1,444,300 | — | — |
| 2019-03-19 | $14.31 | $54.57 | 1,375,100 | — | — |
| 2019-03-18 | $14.69 | $56.02 | 1,437,800 | — | — |
| 2019-03-15 | $14.33 | $54.65 | 2,082,900 | — | — |
| 2019-03-14 | $14.00 | $53.39 | 1,142,400 | — | — |
| 2019-03-13 | $14.01 | $53.43 | 1,567,300 | — | — |
| 2019-03-12 | $13.78 | $52.55 | 2,046,500 | — | — |
| 2019-03-11 | $13.63 | $51.98 | 2,222,400 | — | — |
| 2019-03-08 | $12.84 | $48.97 | 2,438,700 | — | — |
| 2019-03-07 | $12.74 | $48.58 | 3,559,400 | — | — |
| 2019-03-06 | $12.65 | $48.24 | 3,778,600 | — | — |
| 2019-03-05 | $13.01 | $49.61 | 1,899,500 | — | — |
| 2019-03-04 | $13.31 | $50.76 | 1,773,800 | — | — |
| 2019-03-01 | $13.74 | $52.40 | 1,572,200 | — | — |
| 2019-02-28 | $14.14 | $53.92 | 1,251,900 | — | — |
| 2019-02-27 | $14.50 | $55.30 | 758,200 | — | — |
| 2019-02-26 | $14.47 | $55.18 | 546,600 | — | — |
| 2019-02-25 | $14.61 | $55.72 | 576,500 | — | — |
| 2019-02-22 | $14.94 | $56.97 | 815,100 | — | — |
| 2019-02-21 | $14.58 | $55.60 | 669,200 | — | — |
| 2019-02-20 | $14.65 | $55.87 | 897,000 | — | — |
| 2019-02-19 | $14.99 | $57.16 | 1,367,100 | — | — |
| 2019-02-15 | $15.47 | $59.00 | 798,200 | — | — |
| 2019-02-14 | $15.73 | $59.99 | 344,400 | — | — |
| 2019-02-13 | $15.68 | $59.80 | 1,266,600 | — | — |
| 2019-02-12 | $15.83 | $60.37 | 812,200 | — | — |
| 2019-02-11 | $15.43 | $58.84 | 907,400 | — | — |
| 2019-02-08 | $15.61 | $59.53 | 832,400 | — | — |
| 2019-02-07 | $15.56 | $59.34 | 1,245,800 | — | — |
| 2019-02-06 | $16.11 | $61.44 | 574,400 | — | — |
| 2019-02-05 | $16.57 | $63.19 | 788,100 | — | — |
| 2019-02-04 | $16.60 | $63.30 | 1,447,300 | — | — |
| 2019-02-01 | $16.50 | $62.92 | 875,600 | — | — |
| 2019-01-31 | $16.35 | $62.35 | 1,371,600 | — | — |
| 2019-01-30 | $15.90 | $60.63 | 921,300 | — | — |
| 2019-01-29 | $15.67 | $59.76 | 1,128,800 | — | — |
| 2019-01-28 | $15.36 | $58.58 | 776,600 | — | — |
| 2019-01-25 | $15.63 | $59.61 | 538,900 | — | — |
| 2019-01-24 | $15.66 | $59.72 | 1,974,300 | — | — |
| 2019-01-23 | $15.26 | $58.19 | 740,800 | — | — |
| 2019-01-22 | $15.41 | $58.77 | 2,151,100 | — | — |
| 2019-01-18 | $15.40 | $58.73 | 2,838,900 | — | — |
| 2019-01-17 | $14.96 | $57.05 | 1,548,400 | — | — |
| 2019-01-16 | $14.70 | $56.06 | 2,919,900 | — | — |
| 2019-01-15 | $14.51 | $55.33 | 1,016,900 | — | — |
| 2019-01-14 | $14.61 | $55.72 | 946,500 | — | — |
| 2019-01-11 | $14.68 | $55.98 | 3,354,500 | — | — |
| 2019-01-10 | $14.46 | $55.14 | 4,449,000 | — | — |
| 2019-01-09 | $14.42 | $54.99 | 3,158,000 | — | — |
| 2019-01-08 | $14.23 | $54.27 | 2,135,400 | — | — |
| 2019-01-07 | $14.53 | $55.41 | 2,120,500 | — | — |
| 2019-01-04 | $14.43 | $55.03 | 1,739,000 | — | — |
| 2019-01-03 | $13.76 | $52.47 | 1,238,400 | — | — |
| 2019-01-02 | $13.72 | $52.32 | 904,300 | — | — |