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
- 2009-09-24 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 | $18.29 | $49.82 | 1,043,100 | — | — |
| 2019-12-30 | $18.26 | $49.74 | 1,089,400 | — | — |
| 2019-12-27 | $18.93 | $50.31 | 1,057,800 | — | — |
| 2019-12-26 | $18.82 | $50.02 | 821,000 | — | — |
| 2019-12-24 | $18.70 | $49.70 | 751,900 | — | — |
| 2019-12-23 | $18.75 | $49.83 | 910,400 | — | — |
| 2019-12-20 | $18.77 | $49.88 | 3,237,800 | — | — |
| 2019-12-19 | $18.67 | $49.62 | 1,156,900 | — | — |
| 2019-12-18 | $18.60 | $49.43 | 1,170,800 | — | — |
| 2019-12-17 | $18.62 | $49.48 | 1,617,800 | — | — |
| 2019-12-16 | $18.56 | $49.32 | 2,302,900 | — | — |
| 2019-12-13 | $18.46 | $49.06 | 822,800 | — | — |
| 2019-12-12 | $18.43 | $48.98 | 790,700 | — | — |
| 2019-12-11 | $18.42 | $48.95 | 598,800 | — | — |
| 2019-12-10 | $18.55 | $49.30 | 817,900 | — | — |
| 2019-12-09 | $18.56 | $49.32 | 844,100 | — | — |
| 2019-12-06 | $18.53 | $49.24 | 1,033,200 | — | — |
| 2019-12-05 | $18.41 | $48.93 | 1,224,400 | — | — |
| 2019-12-04 | $18.43 | $48.98 | 982,200 | — | — |
| 2019-12-03 | $18.34 | $48.74 | 766,700 | — | — |
| 2019-12-02 | $18.31 | $48.66 | 867,700 | — | — |
| 2019-11-29 | $18.27 | $48.55 | 527,100 | — | — |
| 2019-11-27 | $18.24 | $48.47 | 865,900 | — | — |
| 2019-11-26 | $18.07 | $48.02 | 788,300 | — | — |
| 2019-11-25 | $18.10 | $48.10 | 1,149,700 | — | — |
| 2019-11-22 | $17.95 | $47.70 | 809,100 | — | — |
| 2019-11-21 | $17.94 | $47.68 | 928,600 | — | — |
| 2019-11-20 | $18.00 | $47.84 | 1,213,600 | — | — |
| 2019-11-19 | $18.05 | $47.97 | 800,400 | — | — |
| 2019-11-18 | $17.99 | $47.81 | 1,133,200 | — | — |
| 2019-11-15 | $17.91 | $47.60 | 946,400 | — | — |
| 2019-11-14 | $17.89 | $47.54 | 801,300 | — | — |
| 2019-11-13 | $17.90 | $47.57 | 1,099,500 | — | — |
| 2019-11-12 | $18.01 | $47.86 | 835,100 | — | — |
| 2019-11-11 | $18.02 | $47.89 | 663,500 | — | — |
| 2019-11-08 | $18.04 | $47.94 | 1,081,400 | — | — |
| 2019-11-07 | $18.05 | $47.97 | 901,600 | — | — |
| 2019-11-06 | $18.18 | $48.31 | 1,174,100 | — | — |
| 2019-11-05 | $18.22 | $48.42 | 2,324,800 | — | — |
| 2019-11-04 | $18.23 | $48.45 | 1,310,600 | — | — |
| 2019-11-01 | $18.30 | $48.63 | 1,377,300 | — | — |
| 2019-10-31 | $18.30 | $48.63 | 1,612,900 | — | — |
| 2019-10-30 | $18.13 | $48.18 | 929,700 | — | — |
| 2019-10-29 | $18.16 | $48.26 | 1,011,000 | — | — |
| 2019-10-28 | $18.16 | $48.26 | 1,437,900 | — | — |
| 2019-10-25 | $18.16 | $48.26 | 1,920,900 | — | — |
| 2019-10-24 | $18.45 | $49.03 | 2,527,700 | — | — |
| 2019-10-23 | $18.96 | $50.39 | 1,005,800 | — | — |
| 2019-10-22 | $18.94 | $50.33 | 891,100 | — | — |
| 2019-10-21 | $19.11 | $50.79 | 931,500 | — | — |
| 2019-10-18 | $19.03 | $50.57 | 1,227,100 | — | — |
| 2019-10-17 | $19.04 | $50.60 | 656,600 | — | — |
| 2019-10-16 | $18.94 | $50.33 | 686,700 | — | — |
| 2019-10-15 | $18.97 | $50.41 | 1,022,400 | — | — |
| 2019-10-14 | $18.86 | $50.12 | 474,500 | — | — |
| 2019-10-11 | $18.91 | $50.25 | 677,000 | — | — |
| 2019-10-10 | $18.81 | $49.99 | 776,000 | — | — |
| 2019-10-09 | $18.79 | $49.94 | 784,900 | — | — |
| 2019-10-08 | $18.75 | $49.83 | 954,200 | — | — |
| 2019-10-07 | $18.87 | $50.15 | 941,300 | — | — |
| 2019-10-04 | $18.82 | $50.02 | 814,700 | — | — |
| 2019-10-03 | $18.64 | $49.54 | 1,394,100 | — | — |
| 2019-10-02 | $18.81 | $49.99 | 1,432,000 | — | — |
| 2019-10-01 | $19.02 | $50.55 | 969,300 | — | — |
| 2019-09-30 | $19.17 | $50.95 | 882,500 | — | — |
| 2019-09-27 | $19.13 | $50.84 | 724,000 | — | — |
| 2019-09-26 | $19.65 | $51.00 | 624,900 | — | — |
| 2019-09-25 | $19.68 | $51.08 | 1,318,300 | — | — |
| 2019-09-24 | $19.42 | $50.40 | 1,298,800 | — | — |
| 2019-09-23 | $19.47 | $50.53 | 859,900 | — | — |
| 2019-09-20 | $19.54 | $50.71 | 1,966,900 | — | — |
| 2019-09-19 | $19.55 | $50.74 | 1,269,200 | — | — |
| 2019-09-18 | $19.50 | $50.61 | 650,000 | — | — |
| 2019-09-17 | $19.42 | $50.40 | 731,200 | — | — |
| 2019-09-16 | $19.34 | $50.19 | 533,200 | — | — |
| 2019-09-13 | $19.29 | $50.06 | 845,800 | — | — |
| 2019-09-12 | $19.35 | $50.22 | 655,600 | — | — |
| 2019-09-11 | $19.32 | $50.14 | 1,121,800 | — | — |
| 2019-09-10 | $19.23 | $49.91 | 1,421,000 | — | — |
| 2019-09-09 | $19.33 | $50.17 | 1,300,800 | — | — |
| 2019-09-06 | $19.01 | $49.34 | 697,400 | — | — |
| 2019-09-05 | $18.99 | $49.29 | 935,100 | — | — |
| 2019-09-04 | $18.87 | $48.97 | 877,100 | — | — |
| 2019-09-03 | $18.69 | $48.51 | 953,300 | — | — |
| 2019-08-30 | $18.55 | $48.14 | 1,136,900 | — | — |
| 2019-08-29 | $18.59 | $48.25 | 670,000 | — | — |
| 2019-08-28 | $18.46 | $47.91 | 690,700 | — | — |
| 2019-08-27 | $18.48 | $47.96 | 903,900 | — | — |
| 2019-08-26 | $18.78 | $48.74 | 769,100 | — | — |
| 2019-08-23 | $18.67 | $48.46 | 775,100 | — | — |
| 2019-08-22 | $18.88 | $49.00 | 809,800 | — | — |
| 2019-08-21 | $18.96 | $49.21 | 918,400 | — | — |
| 2019-08-20 | $18.86 | $48.95 | 705,400 | — | — |
| 2019-08-19 | $18.91 | $49.08 | 1,249,800 | — | — |
| 2019-08-16 | $18.57 | $48.20 | 1,039,500 | — | — |
| 2019-08-15 | $18.54 | $48.12 | 990,400 | — | — |
| 2019-08-14 | $18.36 | $47.65 | 1,489,000 | — | — |
| 2019-08-13 | $18.80 | $48.79 | 707,300 | — | — |
| 2019-08-12 | $18.80 | $48.79 | 470,600 | — | — |
| 2019-08-09 | $18.95 | $49.18 | 657,400 | — | — |
| 2019-08-08 | $19.02 | $49.36 | 1,068,500 | — | — |
| 2019-08-07 | $18.80 | $48.79 | 1,183,800 | — | — |
| 2019-08-06 | $18.61 | $48.30 | 845,700 | — | — |
| 2019-08-05 | $18.36 | $47.65 | 1,641,700 | — | — |
| 2019-08-02 | $18.85 | $48.92 | 947,900 | — | — |
| 2019-08-01 | $18.83 | $48.87 | 1,418,700 | — | — |
| 2019-07-31 | $18.82 | $48.84 | 1,933,400 | — | — |
| 2019-07-30 | $18.77 | $48.71 | 1,296,200 | — | — |
| 2019-07-29 | $18.63 | $48.35 | 1,224,100 | — | — |
| 2019-07-26 | $18.58 | $48.22 | 1,099,100 | — | — |
| 2019-07-25 | $18.68 | $48.48 | 1,631,500 | — | — |
| 2019-07-24 | $18.50 | $48.01 | 1,317,300 | — | — |
| 2019-07-23 | $18.66 | $48.43 | 710,100 | — | — |
| 2019-07-22 | $18.56 | $48.17 | 667,400 | — | — |
| 2019-07-19 | $18.59 | $48.25 | 915,700 | — | — |
| 2019-07-18 | $18.64 | $48.38 | 567,300 | — | — |
| 2019-07-17 | $18.66 | $48.43 | 542,700 | — | — |
| 2019-07-16 | $18.67 | $48.46 | 667,400 | — | — |
| 2019-07-15 | $18.64 | $48.38 | 613,600 | — | — |
| 2019-07-12 | $18.71 | $48.56 | 592,800 | — | — |
| 2019-07-11 | $18.66 | $48.43 | 896,400 | — | — |
| 2019-07-10 | $18.58 | $48.22 | 1,187,100 | — | — |
| 2019-07-09 | $18.53 | $48.09 | 1,187,300 | — | — |
| 2019-07-08 | $18.44 | $47.86 | 836,500 | — | — |
| 2019-07-05 | $18.44 | $47.86 | 579,000 | — | — |
| 2019-07-03 | $18.43 | $47.83 | 461,300 | — | — |
| 2019-07-02 | $18.35 | $47.62 | 963,400 | — | — |
| 2019-07-01 | $18.27 | $47.42 | 1,246,600 | — | — |
| 2019-06-28 | $18.39 | $47.73 | 3,506,100 | — | — |
| 2019-06-27 | $18.28 | $47.44 | 1,137,700 | — | — |
| 2019-06-26 | $18.60 | $47.08 | 1,282,800 | — | — |
| 2019-06-25 | $18.64 | $47.18 | 982,000 | — | — |
| 2019-06-24 | $18.67 | $47.26 | 1,260,700 | — | — |
| 2019-06-21 | $18.71 | $47.36 | 2,867,800 | — | — |
| 2019-06-20 | $18.86 | $47.74 | 1,341,200 | — | — |
| 2019-06-19 | $18.82 | $47.64 | 1,124,600 | — | — |
| 2019-06-18 | $18.79 | $47.56 | 900,900 | — | — |
| 2019-06-17 | $18.68 | $47.28 | 1,258,100 | — | — |
| 2019-06-14 | $18.79 | $47.56 | 733,300 | — | — |
| 2019-06-13 | $18.74 | $47.43 | 1,476,900 | — | — |
| 2019-06-12 | $18.68 | $47.28 | 793,300 | — | — |
| 2019-06-11 | $18.62 | $47.13 | 934,000 | — | — |
| 2019-06-10 | $18.66 | $47.23 | 897,600 | — | — |
| 2019-06-07 | $18.62 | $47.13 | 851,200 | — | — |
| 2019-06-06 | $18.70 | $47.33 | 650,300 | — | — |
| 2019-06-05 | $18.64 | $47.18 | 922,200 | — | — |
| 2019-06-04 | $18.61 | $47.11 | 1,270,800 | — | — |
| 2019-06-03 | $18.57 | $47.00 | 1,062,100 | — | — |
| 2019-05-31 | $18.38 | $46.52 | 1,947,600 | — | — |
| 2019-05-30 | $18.45 | $46.70 | 842,500 | — | — |
| 2019-05-29 | $18.53 | $46.90 | 833,700 | — | — |
| 2019-05-28 | $18.60 | $47.08 | 930,000 | — | — |
| 2019-05-24 | $18.76 | $47.48 | 1,007,400 | — | — |
| 2019-05-23 | $18.64 | $47.18 | 1,166,100 | — | — |
| 2019-05-22 | $18.57 | $47.00 | 806,200 | — | — |
| 2019-05-21 | $18.68 | $47.28 | 1,752,700 | — | — |
| 2019-05-20 | $18.56 | $46.98 | 1,430,800 | — | — |
| 2019-05-17 | $18.52 | $46.88 | 1,613,600 | — | — |
| 2019-05-16 | $18.68 | $47.28 | 1,006,800 | — | — |
| 2019-05-15 | $18.66 | $47.23 | 1,145,000 | — | — |
| 2019-05-14 | $18.56 | $46.98 | 1,249,700 | — | — |
| 2019-05-13 | $18.46 | $46.73 | 4,189,000 | — | — |
| 2019-05-10 | $18.63 | $47.16 | 3,106,200 | — | — |
| 2019-05-09 | $18.53 | $46.90 | 17,152,500 | — | — |
| 2019-05-08 | $19.01 | $48.12 | 642,800 | — | — |
| 2019-05-07 | $19.05 | $48.22 | 759,500 | — | — |
| 2019-05-06 | $19.09 | $48.32 | 973,300 | — | — |
| 2019-05-03 | $19.05 | $48.22 | 1,262,500 | — | — |
| 2019-05-02 | $18.95 | $47.97 | 1,551,100 | — | — |
| 2019-05-01 | $18.78 | $47.54 | 1,306,100 | — | — |
| 2019-04-30 | $18.74 | $47.43 | 896,000 | — | — |
| 2019-04-29 | $18.76 | $47.48 | 1,496,400 | — | — |
| 2019-04-26 | $18.86 | $47.74 | 1,087,900 | — | — |
| 2019-04-25 | $18.64 | $47.18 | 1,210,000 | — | — |
| 2019-04-24 | $18.57 | $47.00 | 1,289,400 | — | — |
| 2019-04-23 | $18.43 | $46.65 | 887,500 | — | — |
| 2019-04-22 | $18.44 | $46.67 | 659,800 | — | — |
| 2019-04-18 | $18.48 | $46.78 | 460,300 | — | — |
| 2019-04-17 | $18.50 | $46.83 | 608,400 | — | — |
| 2019-04-16 | $18.41 | $46.60 | 1,733,100 | — | — |
| 2019-04-15 | $18.52 | $46.88 | 555,600 | — | — |
| 2019-04-12 | $18.60 | $47.08 | 594,300 | — | — |
| 2019-04-11 | $18.52 | $46.88 | 513,400 | — | — |
| 2019-04-10 | $18.44 | $46.67 | 618,000 | — | — |
| 2019-04-09 | $18.31 | $46.35 | 989,700 | — | — |
| 2019-04-08 | $18.46 | $46.73 | 814,500 | — | — |
| 2019-04-05 | $18.44 | $46.67 | 917,400 | — | — |
| 2019-04-04 | $18.35 | $46.45 | 457,900 | — | — |
| 2019-04-03 | $18.26 | $46.22 | 707,000 | — | — |
| 2019-04-02 | $18.28 | $46.27 | 550,100 | — | — |
| 2019-04-01 | $18.35 | $46.45 | 716,000 | — | — |
| 2019-03-29 | $18.20 | $46.07 | 1,441,600 | — | — |
| 2019-03-28 | $18.24 | $46.17 | 914,600 | — | — |
| 2019-03-27 | $18.52 | $45.71 | 1,010,500 | — | — |
| 2019-03-26 | $18.53 | $45.74 | 1,042,400 | — | — |
| 2019-03-25 | $18.34 | $45.27 | 1,116,100 | — | — |
| 2019-03-22 | $18.36 | $45.32 | 977,400 | — | — |
| 2019-03-21 | $18.43 | $45.49 | 963,900 | — | — |
| 2019-03-20 | $18.29 | $45.15 | 1,453,400 | — | — |
| 2019-03-19 | $18.44 | $45.52 | 734,600 | — | — |
| 2019-03-18 | $18.57 | $45.84 | 1,138,000 | — | — |
| 2019-03-15 | $18.44 | $45.52 | 1,874,600 | — | — |
| 2019-03-14 | $18.41 | $45.44 | 817,000 | — | — |
| 2019-03-13 | $18.39 | $45.39 | 875,400 | — | — |
| 2019-03-12 | $18.22 | $44.97 | 795,300 | — | — |
| 2019-03-11 | $18.21 | $44.95 | 716,700 | — | — |
| 2019-03-08 | $17.98 | $44.38 | 717,600 | — | — |
| 2019-03-07 | $18.01 | $44.45 | 519,500 | — | — |
| 2019-03-06 | $18.07 | $44.60 | 866,700 | — | — |
| 2019-03-05 | $18.22 | $44.97 | 571,000 | — | — |
| 2019-03-04 | $18.18 | $44.87 | 892,200 | — | — |
| 2019-03-01 | $18.09 | $44.65 | 797,100 | — | — |
| 2019-02-28 | $18.16 | $44.82 | 1,093,300 | — | — |
| 2019-02-27 | $18.13 | $44.75 | 532,200 | — | — |
| 2019-02-26 | $18.08 | $44.63 | 531,100 | — | — |
| 2019-02-25 | $18.09 | $44.65 | 961,200 | — | — |
| 2019-02-22 | $18.14 | $44.78 | 908,400 | — | — |
| 2019-02-21 | $18.05 | $44.55 | 680,700 | — | — |
| 2019-02-20 | $18.05 | $44.55 | 790,200 | — | — |
| 2019-02-19 | $17.98 | $44.38 | 1,368,100 | — | — |
| 2019-02-15 | $17.90 | $44.18 | 1,590,400 | — | — |
| 2019-02-14 | $17.90 | $44.18 | 2,538,000 | — | — |
| 2019-02-13 | $18.40 | $45.42 | 1,062,100 | — | — |
| 2019-02-12 | $18.42 | $45.47 | 1,057,500 | — | — |
| 2019-02-11 | $18.45 | $45.54 | 830,000 | — | — |
| 2019-02-08 | $18.45 | $45.54 | 1,043,600 | — | — |
| 2019-02-07 | $18.46 | $45.56 | 1,079,900 | — | — |
| 2019-02-06 | $18.38 | $45.37 | 773,500 | — | — |
| 2019-02-05 | $18.40 | $45.42 | 677,400 | — | — |
| 2019-02-04 | $18.35 | $45.29 | 826,800 | — | — |
| 2019-02-01 | $18.11 | $44.70 | 949,500 | — | — |
| 2019-01-31 | $18.20 | $44.92 | 1,309,100 | — | — |
| 2019-01-30 | $18.01 | $44.45 | 703,200 | — | — |
| 2019-01-29 | $17.88 | $44.13 | 570,800 | — | — |
| 2019-01-28 | $17.77 | $43.86 | 882,500 | — | — |
| 2019-01-25 | $17.76 | $43.84 | 673,800 | — | — |
| 2019-01-24 | $17.71 | $43.71 | 702,900 | — | — |
| 2019-01-23 | $17.64 | $43.54 | 644,200 | — | — |
| 2019-01-22 | $17.57 | $43.37 | 1,250,600 | — | — |
| 2019-01-18 | $17.76 | $43.84 | 917,700 | — | — |
| 2019-01-17 | $17.77 | $43.86 | 1,155,800 | — | — |
| 2019-01-16 | $17.68 | $43.64 | 1,090,000 | — | — |
| 2019-01-15 | $17.52 | $43.24 | 940,300 | — | — |
| 2019-01-14 | $17.42 | $43.00 | 890,300 | — | — |
| 2019-01-11 | $17.43 | $43.02 | 993,200 | — | — |
| 2019-01-10 | $17.34 | $42.80 | 933,100 | — | — |
| 2019-01-09 | $17.50 | $43.20 | 1,583,900 | — | — |
| 2019-01-08 | $17.35 | $42.83 | 1,399,000 | — | — |
| 2019-01-07 | $17.12 | $42.26 | 1,763,500 | — | — |
| 2019-01-04 | $16.99 | $41.94 | 932,900 | — | — |
| 2019-01-03 | $16.73 | $41.29 | 1,505,600 | — | — |
| 2019-01-02 | $16.80 | $41.47 | 1,097,900 | — | — |