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
- 2006-04-28 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 | $16.68 | $16.68 | 11,183,800 | — | — |
| 2019-12-30 | $16.74 | $16.74 | 10,850,400 | — | — |
| 2019-12-27 | $16.58 | $16.58 | 12,694,400 | — | — |
| 2019-12-26 | $16.73 | $16.73 | 16,455,000 | — | — |
| 2019-12-24 | $16.58 | $16.58 | 11,735,300 | — | — |
| 2019-12-23 | $16.28 | $16.28 | 12,807,100 | — | — |
| 2019-12-20 | $16.04 | $16.04 | 11,676,700 | — | — |
| 2019-12-19 | $15.94 | $15.94 | 8,032,800 | — | — |
| 2019-12-18 | $15.90 | $15.90 | 4,444,100 | — | — |
| 2019-12-17 | $15.88 | $15.88 | 5,861,100 | — | — |
| 2019-12-16 | $15.91 | $15.91 | 9,578,700 | — | — |
| 2019-12-13 | $15.84 | $15.84 | 11,151,500 | — | — |
| 2019-12-12 | $15.85 | $15.85 | 15,770,000 | — | — |
| 2019-12-11 | $15.75 | $15.75 | 12,812,500 | — | — |
| 2019-12-10 | $15.57 | $15.57 | 5,864,300 | — | — |
| 2019-12-09 | $15.50 | $15.50 | 6,661,200 | — | — |
| 2019-12-06 | $15.48 | $15.48 | 19,251,900 | — | — |
| 2019-12-05 | $15.85 | $15.85 | 9,086,900 | — | — |
| 2019-12-04 | $15.76 | $15.76 | 15,133,700 | — | — |
| 2019-12-03 | $16.05 | $16.05 | 13,075,000 | — | — |
| 2019-12-02 | $15.80 | $15.80 | 9,176,400 | — | — |
| 2019-11-29 | $15.92 | $15.92 | 6,371,700 | — | — |
| 2019-11-27 | $15.84 | $15.84 | 14,422,300 | — | — |
| 2019-11-26 | $15.99 | $15.99 | 11,241,900 | — | — |
| 2019-11-25 | $15.78 | $15.78 | 8,820,900 | — | — |
| 2019-11-22 | $15.90 | $15.90 | 7,817,900 | — | — |
| 2019-11-21 | $15.99 | $15.99 | 8,195,400 | — | — |
| 2019-11-20 | $16.04 | $16.04 | 11,728,200 | — | — |
| 2019-11-19 | $16.02 | $16.02 | 8,924,100 | — | — |
| 2019-11-18 | $15.92 | $15.92 | 7,973,100 | — | — |
| 2019-11-15 | $15.85 | $15.85 | 9,714,200 | — | — |
| 2019-11-14 | $15.90 | $15.90 | 9,138,200 | — | — |
| 2019-11-13 | $15.83 | $15.83 | 12,072,600 | — | — |
| 2019-11-12 | $15.72 | $15.72 | 13,814,100 | — | — |
| 2019-11-11 | $15.75 | $15.75 | 14,980,600 | — | — |
| 2019-11-08 | $15.70 | $15.70 | 20,152,000 | — | — |
| 2019-11-07 | $16.00 | $16.00 | 31,701,700 | — | — |
| 2019-11-06 | $16.47 | $16.47 | 11,238,000 | — | — |
| 2019-11-05 | $16.44 | $16.44 | 22,623,300 | — | — |
| 2019-11-04 | $16.85 | $16.85 | 12,990,100 | — | — |
| 2019-11-01 | $16.92 | $16.92 | 13,063,200 | — | — |
| 2019-10-31 | $16.92 | $16.92 | 15,539,200 | — | — |
| 2019-10-30 | $16.73 | $16.73 | 15,563,700 | — | — |
| 2019-10-29 | $16.65 | $16.65 | 13,722,400 | — | — |
| 2019-10-28 | $16.68 | $16.68 | 13,873,300 | — | — |
| 2019-10-25 | $16.89 | $16.89 | 25,824,800 | — | — |
| 2019-10-24 | $16.65 | $16.65 | 14,917,400 | — | — |
| 2019-10-23 | $16.39 | $16.39 | 8,500,100 | — | — |
| 2019-10-22 | $16.37 | $16.37 | 12,066,000 | — | — |
| 2019-10-21 | $16.41 | $16.41 | 17,748,700 | — | — |
| 2019-10-18 | $16.41 | $16.41 | 15,861,600 | — | — |
| 2019-10-17 | $16.40 | $16.40 | 14,232,300 | — | — |
| 2019-10-16 | $16.26 | $16.26 | 15,305,800 | — | — |
| 2019-10-15 | $16.27 | $16.27 | 19,735,000 | — | — |
| 2019-10-14 | $16.49 | $16.49 | 10,405,900 | — | — |
| 2019-10-11 | $16.37 | $16.37 | 28,111,900 | — | — |
| 2019-10-10 | $16.37 | $16.37 | 15,056,500 | — | — |
| 2019-10-09 | $16.60 | $16.60 | 15,428,500 | — | — |
| 2019-10-08 | $16.61 | $16.61 | 19,817,200 | — | — |
| 2019-10-07 | $16.30 | $16.30 | 8,379,500 | — | — |
| 2019-10-04 | $16.41 | $16.41 | 17,200,800 | — | — |
| 2019-10-03 | $16.43 | $16.43 | 24,412,700 | — | — |
| 2019-10-02 | $16.43 | $16.43 | 21,300,800 | — | — |
| 2019-10-01 | $16.15 | $16.15 | 23,278,100 | — | — |
| 2019-09-30 | $15.92 | $15.92 | 29,218,300 | — | — |
| 2019-09-27 | $16.36 | $16.36 | 25,234,800 | — | — |
| 2019-09-26 | $16.67 | $16.67 | 20,319,100 | — | — |
| 2019-09-25 | $16.71 | $16.71 | 29,406,000 | — | — |
| 2019-09-24 | $17.44 | $17.44 | 27,612,500 | — | — |
| 2019-09-23 | $17.51 | $17.51 | 24,136,900 | — | — |
| 2019-09-20 | $16.80 | $16.80 | 14,256,300 | — | — |
| 2019-09-19 | $16.62 | $16.62 | 10,522,200 | — | — |
| 2019-09-18 | $16.55 | $16.55 | 28,967,300 | — | — |
| 2019-09-17 | $16.86 | $16.86 | 12,763,400 | — | — |
| 2019-09-16 | $16.74 | $16.74 | 21,190,000 | — | — |
| 2019-09-13 | $16.31 | $16.31 | 42,317,000 | — | — |
| 2019-09-12 | $16.92 | $16.92 | 29,348,700 | — | — |
| 2019-09-11 | $16.95 | $16.95 | 16,979,400 | — | — |
| 2019-09-10 | $16.85 | $16.85 | 22,611,900 | — | — |
| 2019-09-09 | $16.83 | $16.83 | 26,030,000 | — | — |
| 2019-09-06 | $16.87 | $16.87 | 68,358,100 | — | — |
| 2019-09-05 | $17.41 | $17.41 | 53,305,900 | — | — |
| 2019-09-04 | $18.34 | $18.34 | 34,319,900 | — | — |
| 2019-09-03 | $17.89 | $17.89 | 40,436,900 | — | — |
| 2019-08-30 | $17.15 | $17.15 | 28,392,700 | — | — |
| 2019-08-29 | $17.07 | $17.07 | 52,495,100 | — | — |
| 2019-08-28 | $17.17 | $17.17 | 30,866,900 | — | — |
| 2019-08-27 | $17.03 | $17.03 | 38,834,200 | — | — |
| 2019-08-26 | $16.52 | $16.52 | 22,948,400 | — | — |
| 2019-08-23 | $16.35 | $16.35 | 25,967,100 | — | — |
| 2019-08-22 | $15.97 | $15.97 | 7,001,000 | — | — |
| 2019-08-21 | $16.05 | $16.05 | 12,414,200 | — | — |
| 2019-08-20 | $16.05 | $16.05 | 12,223,200 | — | — |
| 2019-08-19 | $15.79 | $15.79 | 14,617,900 | — | — |
| 2019-08-16 | $16.02 | $16.02 | 16,397,500 | — | — |
| 2019-08-15 | $16.13 | $16.13 | 17,036,100 | — | — |
| 2019-08-14 | $16.08 | $16.08 | 36,647,600 | — | — |
| 2019-08-13 | $15.87 | $15.87 | 37,868,000 | — | — |
| 2019-08-12 | $15.98 | $15.98 | 20,240,600 | — | — |
| 2019-08-09 | $15.89 | $15.89 | 14,846,700 | — | — |
| 2019-08-08 | $15.89 | $15.89 | 23,338,200 | — | — |
| 2019-08-07 | $15.97 | $15.97 | 49,867,900 | — | — |
| 2019-08-06 | $15.38 | $15.38 | 12,926,200 | — | — |
| 2019-08-05 | $15.33 | $15.33 | 31,227,100 | — | — |
| 2019-08-02 | $15.19 | $15.19 | 20,157,500 | — | — |
| 2019-08-01 | $15.34 | $15.34 | 28,690,700 | — | — |
| 2019-07-31 | $15.21 | $15.21 | 28,741,400 | — | — |
| 2019-07-30 | $15.50 | $15.50 | 9,505,400 | — | — |
| 2019-07-29 | $15.40 | $15.40 | 10,652,800 | — | — |
| 2019-07-26 | $15.31 | $15.31 | 10,282,900 | — | — |
| 2019-07-25 | $15.36 | $15.36 | 19,998,700 | — | — |
| 2019-07-24 | $15.52 | $15.52 | 15,739,900 | — | — |
| 2019-07-23 | $15.34 | $15.34 | 23,827,100 | — | — |
| 2019-07-22 | $15.35 | $15.35 | 18,109,200 | — | — |
| 2019-07-19 | $15.17 | $15.17 | 41,873,600 | — | — |
| 2019-07-18 | $15.29 | $15.29 | 38,277,100 | — | — |
| 2019-07-17 | $14.94 | $14.94 | 27,911,800 | — | — |
| 2019-07-16 | $14.54 | $14.54 | 39,105,500 | — | — |
| 2019-07-15 | $14.42 | $14.42 | 17,348,900 | — | — |
| 2019-07-12 | $14.26 | $14.26 | 7,983,500 | — | — |
| 2019-07-11 | $14.17 | $14.17 | 8,932,500 | — | — |
| 2019-07-10 | $14.26 | $14.26 | 14,062,800 | — | — |
| 2019-07-09 | $14.14 | $14.14 | 8,468,400 | — | — |
| 2019-07-08 | $14.05 | $14.05 | 9,461,900 | — | — |
| 2019-07-05 | $14.06 | $14.06 | 17,275,100 | — | — |
| 2019-07-03 | $14.32 | $14.32 | 8,250,800 | — | — |
| 2019-07-02 | $14.29 | $14.29 | 13,887,100 | — | — |
| 2019-07-01 | $14.18 | $14.18 | 10,278,000 | — | — |
| 2019-06-28 | $14.33 | $14.33 | 15,532,400 | — | — |
| 2019-06-27 | $14.28 | $14.28 | 10,633,600 | — | — |
| 2019-06-26 | $14.32 | $14.32 | 9,171,200 | — | — |
| 2019-06-25 | $14.38 | $14.38 | 24,459,400 | — | — |
| 2019-06-24 | $14.46 | $14.46 | 14,157,600 | — | — |
| 2019-06-21 | $14.36 | $14.36 | 12,708,800 | — | — |
| 2019-06-20 | $14.45 | $14.45 | 21,668,700 | — | — |
| 2019-06-19 | $14.17 | $14.17 | 13,454,000 | — | — |
| 2019-06-18 | $14.05 | $14.05 | 12,976,700 | — | — |
| 2019-06-17 | $13.90 | $13.90 | 3,905,800 | — | — |
| 2019-06-14 | $13.91 | $13.91 | 9,711,100 | — | — |
| 2019-06-13 | $13.96 | $13.96 | 6,789,200 | — | — |
| 2019-06-12 | $13.84 | $13.84 | 5,578,300 | — | — |
| 2019-06-11 | $13.81 | $13.81 | 5,760,700 | — | — |
| 2019-06-10 | $13.78 | $13.78 | 11,276,100 | — | — |
| 2019-06-07 | $14.06 | $14.06 | 15,937,400 | — | — |
| 2019-06-06 | $13.92 | $13.92 | 7,343,800 | — | — |
| 2019-06-05 | $13.88 | $13.88 | 16,061,100 | — | — |
| 2019-06-04 | $13.89 | $13.89 | 9,326,000 | — | — |
| 2019-06-03 | $13.87 | $13.87 | 13,206,800 | — | — |
| 2019-05-31 | $13.65 | $13.65 | 8,236,000 | — | — |
| 2019-05-30 | $13.60 | $13.60 | 4,695,300 | — | — |
| 2019-05-29 | $13.52 | $13.52 | 5,309,000 | — | — |
| 2019-05-28 | $13.46 | $13.46 | 9,200,700 | — | — |
| 2019-05-24 | $13.65 | $13.65 | 3,010,600 | — | — |
| 2019-05-23 | $13.68 | $13.68 | 6,396,000 | — | — |
| 2019-05-22 | $13.54 | $13.54 | 4,528,100 | — | — |
| 2019-05-21 | $13.53 | $13.53 | 3,969,700 | — | — |
| 2019-05-20 | $13.55 | $13.55 | 4,386,500 | — | — |
| 2019-05-17 | $13.52 | $13.52 | 7,504,700 | — | — |
| 2019-05-16 | $13.65 | $13.65 | 11,341,600 | — | — |
| 2019-05-15 | $13.85 | $13.85 | 5,351,000 | — | — |
| 2019-05-14 | $13.86 | $13.86 | 7,100,100 | — | — |
| 2019-05-13 | $13.84 | $13.84 | 5,973,300 | — | — |
| 2019-05-10 | $13.84 | $13.84 | 3,084,100 | — | — |
| 2019-05-09 | $13.83 | $13.83 | 4,295,000 | — | — |
| 2019-05-08 | $13.89 | $13.89 | 4,686,900 | — | — |
| 2019-05-07 | $13.98 | $13.98 | 4,725,300 | — | — |
| 2019-05-06 | $13.98 | $13.98 | 5,917,700 | — | — |
| 2019-05-03 | $13.96 | $13.96 | 11,477,000 | — | — |
| 2019-05-02 | $13.71 | $13.71 | 6,896,100 | — | — |
| 2019-05-01 | $13.75 | $13.75 | 21,701,200 | — | — |
| 2019-04-30 | $14.02 | $14.02 | 6,561,500 | — | — |
| 2019-04-29 | $13.99 | $13.99 | 3,615,300 | — | — |
| 2019-04-26 | $14.10 | $14.10 | 6,323,600 | — | — |
| 2019-04-25 | $14.00 | $14.00 | 4,324,500 | — | — |
| 2019-04-24 | $14.00 | $14.00 | 4,857,000 | — | — |
| 2019-04-23 | $13.91 | $13.91 | 7,054,100 | — | — |
| 2019-04-22 | $14.08 | $14.08 | 5,204,700 | — | — |
| 2019-04-18 | $14.06 | $14.06 | 5,079,900 | — | — |
| 2019-04-17 | $14.05 | $14.05 | 6,225,500 | — | — |
| 2019-04-16 | $14.07 | $14.07 | 11,775,600 | — | — |
| 2019-04-15 | $14.06 | $14.06 | 10,212,400 | — | — |
| 2019-04-12 | $14.05 | $14.05 | 7,310,300 | — | — |
| 2019-04-11 | $14.02 | $14.02 | 13,575,400 | — | — |
| 2019-04-10 | $14.28 | $14.28 | 4,843,400 | — | — |
| 2019-04-09 | $14.28 | $14.28 | 5,532,200 | — | — |
| 2019-04-08 | $14.31 | $14.31 | 7,111,000 | — | — |
| 2019-04-05 | $14.17 | $14.17 | 6,309,000 | — | — |
| 2019-04-04 | $14.22 | $14.22 | 12,111,900 | — | — |
| 2019-04-03 | $14.20 | $14.20 | 7,056,000 | — | — |
| 2019-04-02 | $14.16 | $14.16 | 5,549,900 | — | — |
| 2019-04-01 | $14.15 | $14.15 | 7,036,700 | — | — |
| 2019-03-29 | $14.18 | $14.18 | 8,460,300 | — | — |
| 2019-03-28 | $14.07 | $14.07 | 15,698,100 | — | — |
| 2019-03-27 | $14.32 | $14.32 | 8,431,500 | — | — |
| 2019-03-26 | $14.47 | $14.47 | 4,877,600 | — | — |
| 2019-03-25 | $14.56 | $14.56 | 7,324,600 | — | — |
| 2019-03-22 | $14.45 | $14.45 | 4,447,000 | — | — |
| 2019-03-21 | $14.50 | $14.50 | 8,086,100 | — | — |
| 2019-03-20 | $14.54 | $14.54 | 13,562,700 | — | — |
| 2019-03-19 | $14.40 | $14.40 | 4,290,600 | — | — |
| 2019-03-18 | $14.39 | $14.39 | 4,620,400 | — | — |
| 2019-03-15 | $14.33 | $14.33 | 5,630,100 | — | — |
| 2019-03-14 | $14.24 | $14.24 | 7,676,200 | — | — |
| 2019-03-13 | $14.51 | $14.51 | 4,718,600 | — | — |
| 2019-03-12 | $14.48 | $14.48 | 7,795,500 | — | — |
| 2019-03-11 | $14.37 | $14.37 | 6,610,200 | — | — |
| 2019-03-08 | $14.41 | $14.41 | 8,970,900 | — | — |
| 2019-03-07 | $14.09 | $14.09 | 6,009,600 | — | — |
| 2019-03-06 | $14.15 | $14.15 | 6,302,700 | — | — |
| 2019-03-05 | $14.20 | $14.20 | 7,148,400 | — | — |
| 2019-03-04 | $14.15 | $14.15 | 9,028,900 | — | — |
| 2019-03-01 | $14.20 | $14.20 | 17,580,500 | — | — |
| 2019-02-28 | $14.63 | $14.63 | 5,919,700 | — | — |
| 2019-02-27 | $14.75 | $14.75 | 6,797,800 | — | — |
| 2019-02-26 | $14.94 | $14.94 | 4,878,700 | — | — |
| 2019-02-25 | $14.90 | $14.90 | 5,508,200 | — | — |
| 2019-02-22 | $14.95 | $14.95 | 4,114,000 | — | — |
| 2019-02-21 | $14.83 | $14.83 | 7,577,900 | — | — |
| 2019-02-20 | $15.07 | $15.07 | 9,502,300 | — | — |
| 2019-02-19 | $15.02 | $15.02 | 7,941,300 | — | — |
| 2019-02-15 | $14.82 | $14.82 | 6,509,700 | — | — |
| 2019-02-14 | $14.65 | $14.65 | 6,544,000 | — | — |
| 2019-02-13 | $14.59 | $14.59 | 7,914,500 | — | — |
| 2019-02-12 | $14.73 | $14.73 | 4,314,000 | — | — |
| 2019-02-11 | $14.72 | $14.72 | 3,485,500 | — | — |
| 2019-02-08 | $14.83 | $14.83 | 5,287,500 | — | — |
| 2019-02-07 | $14.77 | $14.77 | 7,336,300 | — | — |
| 2019-02-06 | $14.68 | $14.68 | 7,820,600 | — | — |
| 2019-02-05 | $14.87 | $14.87 | 5,944,400 | — | — |
| 2019-02-04 | $14.88 | $14.88 | 5,917,700 | — | — |
| 2019-02-01 | $14.92 | $14.92 | 6,654,200 | — | — |
| 2019-01-31 | $15.05 | $15.05 | 8,510,800 | — | — |
| 2019-01-30 | $15.05 | $15.05 | 12,468,900 | — | — |
| 2019-01-29 | $14.88 | $14.88 | 6,481,700 | — | — |
| 2019-01-28 | $14.79 | $14.79 | 7,751,300 | — | — |
| 2019-01-25 | $14.74 | $14.74 | 10,686,800 | — | — |
| 2019-01-24 | $14.36 | $14.36 | 3,809,100 | — | — |
| 2019-01-23 | $14.42 | $14.42 | 5,687,200 | — | — |
| 2019-01-22 | $14.39 | $14.39 | 8,544,400 | — | — |
| 2019-01-18 | $14.37 | $14.37 | 9,390,900 | — | — |
| 2019-01-17 | $14.57 | $14.57 | 7,610,100 | — | — |
| 2019-01-16 | $14.63 | $14.63 | 6,583,500 | — | — |
| 2019-01-15 | $14.60 | $14.60 | 15,520,800 | — | — |
| 2019-01-14 | $14.66 | $14.66 | 4,370,100 | — | — |
| 2019-01-11 | $14.64 | $14.64 | 4,941,900 | — | — |
| 2019-01-10 | $14.60 | $14.60 | 8,700,300 | — | — |
| 2019-01-09 | $14.78 | $14.78 | 11,011,300 | — | — |
| 2019-01-08 | $14.69 | $14.69 | 6,776,400 | — | — |
| 2019-01-07 | $14.67 | $14.67 | 7,432,300 | — | — |
| 2019-01-04 | $14.73 | $14.73 | 17,854,300 | — | — |
| 2019-01-03 | $14.75 | $14.75 | 12,933,200 | — | — |
| 2019-01-02 | $14.56 | $14.56 | 12,310,400 | — | — |