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
- 2002-08-23 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 | $17.18 | $29.02 | 243,900 | — | — |
| 2019-12-30 | $17.06 | $28.81 | 277,500 | — | — |
| 2019-12-27 | $17.01 | $28.73 | 148,600 | — | — |
| 2019-12-26 | $17.17 | $29.00 | 133,700 | — | — |
| 2019-12-24 | $17.36 | $29.32 | 131,400 | — | — |
| 2019-12-23 | $17.02 | $28.75 | 343,900 | — | — |
| 2019-12-20 | $17.09 | $28.87 | 905,300 | — | — |
| 2019-12-19 | $17.00 | $28.71 | 413,600 | — | — |
| 2019-12-18 | $17.14 | $28.95 | 338,800 | — | — |
| 2019-12-17 | $16.90 | $28.54 | 393,800 | — | — |
| 2019-12-16 | $16.27 | $27.38 | 1,010,200 | — | — |
| 2019-12-13 | $16.30 | $27.43 | 275,300 | — | — |
| 2019-12-12 | $16.26 | $27.36 | 513,800 | — | — |
| 2019-12-11 | $15.98 | $26.89 | 161,100 | — | — |
| 2019-12-10 | $15.99 | $26.91 | 298,900 | — | — |
| 2019-12-09 | $16.12 | $27.13 | 327,300 | — | — |
| 2019-12-06 | $16.17 | $27.21 | 440,100 | — | — |
| 2019-12-05 | $15.91 | $26.77 | 576,700 | — | — |
| 2019-12-04 | $15.88 | $26.72 | 399,900 | — | — |
| 2019-12-03 | $15.24 | $25.65 | 243,400 | — | — |
| 2019-12-02 | $15.35 | $25.83 | 281,300 | — | — |
| 2019-11-29 | $15.36 | $25.85 | 138,400 | — | — |
| 2019-11-27 | $15.40 | $25.92 | 332,900 | — | — |
| 2019-11-26 | $15.14 | $25.48 | 221,700 | — | — |
| 2019-11-25 | $15.34 | $25.81 | 225,300 | — | — |
| 2019-11-22 | $14.98 | $25.21 | 172,100 | — | — |
| 2019-11-21 | $14.96 | $25.17 | 211,900 | — | — |
| 2019-11-20 | $14.89 | $25.06 | 552,500 | — | — |
| 2019-11-19 | $14.91 | $25.09 | 172,000 | — | — |
| 2019-11-18 | $14.66 | $24.67 | 208,000 | — | — |
| 2019-11-15 | $14.66 | $24.67 | 186,300 | — | — |
| 2019-11-14 | $14.73 | $24.79 | 254,500 | — | — |
| 2019-11-13 | $14.88 | $25.04 | 470,100 | — | — |
| 2019-11-12 | $14.81 | $24.92 | 160,800 | — | — |
| 2019-11-11 | $14.73 | $24.79 | 410,900 | — | — |
| 2019-11-08 | $14.38 | $24.20 | 426,300 | — | — |
| 2019-11-07 | $14.47 | $24.35 | 215,800 | — | — |
| 2019-11-06 | $14.47 | $24.35 | 209,000 | — | — |
| 2019-11-05 | $14.39 | $24.22 | 384,000 | — | — |
| 2019-11-04 | $14.39 | $24.22 | 391,300 | — | — |
| 2019-11-01 | $14.00 | $23.56 | 447,400 | — | — |
| 2019-10-31 | $13.77 | $23.17 | 327,500 | — | — |
| 2019-10-30 | $13.67 | $23.00 | 360,200 | — | — |
| 2019-10-29 | $13.79 | $23.21 | 337,000 | — | — |
| 2019-10-28 | $13.92 | $23.42 | 352,300 | — | — |
| 2019-10-25 | $13.88 | $23.36 | 394,700 | — | — |
| 2019-10-24 | $13.87 | $23.34 | 625,100 | — | — |
| 2019-10-23 | $14.17 | $23.85 | 810,000 | — | — |
| 2019-10-22 | $15.01 | $25.26 | 285,800 | — | — |
| 2019-10-21 | $15.02 | $25.28 | 292,000 | — | — |
| 2019-10-18 | $14.80 | $24.91 | 302,700 | — | — |
| 2019-10-17 | $14.81 | $24.92 | 163,600 | — | — |
| 2019-10-16 | $14.72 | $24.77 | 236,700 | — | — |
| 2019-10-15 | $14.66 | $24.67 | 233,600 | — | — |
| 2019-10-14 | $14.22 | $23.93 | 173,400 | — | — |
| 2019-10-11 | $14.26 | $24.00 | 245,400 | — | — |
| 2019-10-10 | $13.81 | $23.24 | 150,500 | — | — |
| 2019-10-09 | $13.61 | $22.90 | 159,700 | — | — |
| 2019-10-08 | $13.48 | $22.68 | 290,500 | — | — |
| 2019-10-07 | $13.91 | $23.41 | 228,800 | — | — |
| 2019-10-04 | $14.04 | $23.63 | 257,600 | — | — |
| 2019-10-03 | $13.85 | $23.31 | 278,300 | — | — |
| 2019-10-02 | $13.82 | $23.26 | 248,000 | — | — |
| 2019-10-01 | $14.01 | $23.58 | 358,800 | — | — |
| 2019-09-30 | $14.14 | $23.79 | 281,400 | — | — |
| 2019-09-27 | $14.08 | $23.69 | 197,300 | — | — |
| 2019-09-26 | $14.06 | $23.66 | 188,100 | — | — |
| 2019-09-25 | $14.26 | $24.00 | 329,200 | — | — |
| 2019-09-24 | $13.88 | $23.36 | 405,700 | — | — |
| 2019-09-23 | $14.23 | $23.95 | 226,900 | — | — |
| 2019-09-20 | $14.34 | $24.13 | 1,139,800 | — | — |
| 2019-09-19 | $14.33 | $24.11 | 310,200 | — | — |
| 2019-09-18 | $14.44 | $24.30 | 265,000 | — | — |
| 2019-09-17 | $14.30 | $24.06 | 283,500 | — | — |
| 2019-09-16 | $14.60 | $24.57 | 363,600 | — | — |
| 2019-09-13 | $14.70 | $24.74 | 398,300 | — | — |
| 2019-09-12 | $14.80 | $24.80 | 442,700 | — | — |
| 2019-09-11 | $14.68 | $24.60 | 2,145,500 | — | — |
| 2019-09-10 | $15.14 | $25.37 | 355,600 | — | — |
| 2019-09-09 | $15.24 | $25.54 | 418,400 | — | — |
| 2019-09-06 | $14.85 | $24.89 | 145,400 | — | — |
| 2019-09-05 | $14.86 | $24.90 | 211,100 | — | — |
| 2019-09-04 | $14.48 | $24.27 | 144,800 | — | — |
| 2019-09-03 | $14.34 | $24.03 | 326,800 | — | — |
| 2019-08-30 | $14.57 | $24.42 | 161,200 | — | — |
| 2019-08-29 | $14.62 | $24.50 | 200,500 | — | — |
| 2019-08-28 | $14.41 | $24.15 | 177,000 | — | — |
| 2019-08-27 | $14.08 | $23.60 | 246,700 | — | — |
| 2019-08-26 | $14.36 | $24.07 | 245,900 | — | — |
| 2019-08-23 | $14.04 | $23.53 | 321,400 | — | — |
| 2019-08-22 | $14.81 | $24.82 | 240,400 | — | — |
| 2019-08-21 | $14.99 | $25.12 | 219,300 | — | — |
| 2019-08-20 | $14.92 | $25.01 | 202,800 | — | — |
| 2019-08-19 | $15.00 | $25.14 | 203,500 | — | — |
| 2019-08-16 | $14.77 | $24.75 | 271,200 | — | — |
| 2019-08-15 | $14.27 | $23.92 | 215,900 | — | — |
| 2019-08-14 | $14.44 | $24.20 | 340,800 | — | — |
| 2019-08-13 | $14.67 | $24.59 | 236,600 | — | — |
| 2019-08-12 | $14.66 | $24.57 | 183,700 | — | — |
| 2019-08-09 | $14.65 | $24.55 | 228,200 | — | — |
| 2019-08-08 | $14.67 | $24.59 | 342,000 | — | — |
| 2019-08-07 | $14.21 | $23.82 | 326,600 | — | — |
| 2019-08-06 | $14.25 | $23.88 | 298,900 | — | — |
| 2019-08-05 | $14.20 | $23.80 | 342,700 | — | — |
| 2019-08-02 | $14.80 | $24.80 | 476,500 | — | — |
| 2019-08-01 | $14.93 | $25.02 | 477,500 | — | — |
| 2019-07-31 | $15.63 | $26.20 | 682,600 | — | — |
| 2019-07-30 | $15.58 | $26.11 | 280,900 | — | — |
| 2019-07-29 | $15.40 | $25.81 | 461,600 | — | — |
| 2019-07-26 | $15.21 | $25.49 | 496,100 | — | — |
| 2019-07-25 | $15.48 | $25.94 | 1,148,200 | — | — |
| 2019-07-24 | $14.60 | $24.47 | 374,700 | — | — |
| 2019-07-23 | $13.92 | $23.33 | 881,000 | — | — |
| 2019-07-22 | $13.70 | $22.96 | 219,100 | — | — |
| 2019-07-19 | $13.75 | $23.04 | 351,700 | — | — |
| 2019-07-18 | $13.78 | $23.09 | 267,800 | — | — |
| 2019-07-17 | $13.70 | $22.96 | 210,000 | — | — |
| 2019-07-16 | $13.80 | $23.13 | 716,700 | — | — |
| 2019-07-15 | $13.68 | $22.93 | 223,100 | — | — |
| 2019-07-12 | $13.98 | $23.43 | 276,000 | — | — |
| 2019-07-11 | $13.82 | $23.16 | 193,200 | — | — |
| 2019-07-10 | $13.84 | $23.20 | 153,600 | — | — |
| 2019-07-09 | $13.97 | $23.41 | 262,200 | — | — |
| 2019-07-08 | $14.02 | $23.50 | 153,800 | — | — |
| 2019-07-05 | $14.26 | $23.90 | 210,400 | — | — |
| 2019-07-03 | $13.89 | $23.28 | 95,200 | — | — |
| 2019-07-02 | $13.75 | $23.04 | 218,800 | — | — |
| 2019-07-01 | $14.00 | $23.46 | 230,900 | — | — |
| 2019-06-28 | $13.97 | $23.41 | 891,200 | — | — |
| 2019-06-27 | $13.72 | $22.99 | 390,700 | — | — |
| 2019-06-26 | $13.53 | $22.68 | 212,800 | — | — |
| 2019-06-25 | $13.48 | $22.59 | 342,600 | — | — |
| 2019-06-24 | $13.44 | $22.53 | 261,700 | — | — |
| 2019-06-21 | $13.67 | $22.91 | 458,500 | — | — |
| 2019-06-20 | $13.86 | $23.23 | 374,200 | — | — |
| 2019-06-19 | $14.02 | $23.50 | 251,100 | — | — |
| 2019-06-18 | $14.19 | $23.78 | 301,900 | — | — |
| 2019-06-17 | $13.78 | $23.09 | 273,900 | — | — |
| 2019-06-14 | $13.88 | $23.26 | 255,500 | — | — |
| 2019-06-13 | $13.95 | $23.28 | 178,000 | — | — |
| 2019-06-12 | $13.75 | $22.95 | 185,000 | — | — |
| 2019-06-11 | $13.90 | $23.20 | 231,000 | — | — |
| 2019-06-10 | $13.89 | $23.18 | 271,000 | — | — |
| 2019-06-07 | $13.72 | $22.90 | 300,500 | — | — |
| 2019-06-06 | $13.94 | $23.26 | 366,100 | — | — |
| 2019-06-05 | $14.39 | $24.01 | 554,400 | — | — |
| 2019-06-04 | $14.46 | $24.13 | 961,300 | — | — |
| 2019-06-03 | $13.46 | $22.46 | 307,000 | — | — |
| 2019-05-31 | $13.23 | $22.08 | 364,700 | — | — |
| 2019-05-30 | $13.50 | $22.53 | 385,300 | — | — |
| 2019-05-29 | $13.65 | $22.78 | 368,200 | — | — |
| 2019-05-28 | $13.41 | $22.38 | 343,100 | — | — |
| 2019-05-24 | $13.45 | $22.44 | 332,900 | — | — |
| 2019-05-23 | $13.27 | $22.14 | 292,700 | — | — |
| 2019-05-22 | $13.67 | $22.81 | 213,200 | — | — |
| 2019-05-21 | $13.84 | $23.10 | 215,900 | — | — |
| 2019-05-20 | $13.85 | $23.11 | 195,000 | — | — |
| 2019-05-17 | $13.88 | $23.16 | 297,600 | — | — |
| 2019-05-16 | $14.05 | $23.45 | 161,400 | — | — |
| 2019-05-15 | $13.89 | $23.18 | 214,200 | — | — |
| 2019-05-14 | $14.16 | $23.63 | 247,600 | — | — |
| 2019-05-13 | $13.81 | $23.05 | 352,400 | — | — |
| 2019-05-10 | $14.32 | $23.90 | 175,700 | — | — |
| 2019-05-09 | $14.22 | $23.73 | 179,800 | — | — |
| 2019-05-08 | $14.15 | $23.61 | 333,100 | — | — |
| 2019-05-07 | $14.44 | $24.10 | 216,100 | — | — |
| 2019-05-06 | $14.80 | $24.70 | 178,800 | — | — |
| 2019-05-03 | $14.84 | $24.76 | 292,600 | — | — |
| 2019-05-02 | $14.44 | $24.10 | 192,000 | — | — |
| 2019-05-01 | $14.34 | $23.93 | 428,100 | — | — |
| 2019-04-30 | $14.51 | $24.21 | 276,200 | — | — |
| 2019-04-29 | $14.69 | $24.51 | 274,000 | — | — |
| 2019-04-26 | $14.47 | $24.15 | 292,900 | — | — |
| 2019-04-25 | $14.23 | $23.75 | 266,800 | — | — |
| 2019-04-24 | $14.42 | $24.06 | 575,500 | — | — |
| 2019-04-23 | $14.64 | $24.43 | 886,700 | — | — |
| 2019-04-22 | $14.58 | $24.33 | 321,800 | — | — |
| 2019-04-18 | $14.83 | $24.75 | 206,200 | — | — |
| 2019-04-17 | $15.07 | $25.15 | 215,000 | — | — |
| 2019-04-16 | $14.97 | $24.98 | 282,100 | — | — |
| 2019-04-15 | $14.64 | $24.43 | 172,700 | — | — |
| 2019-04-12 | $15.01 | $25.05 | 283,200 | — | — |
| 2019-04-11 | $14.72 | $24.56 | 209,300 | — | — |
| 2019-04-10 | $14.55 | $24.28 | 267,600 | — | — |
| 2019-04-09 | $14.29 | $23.85 | 247,800 | — | — |
| 2019-04-08 | $14.49 | $24.18 | 195,600 | — | — |
| 2019-04-05 | $14.55 | $24.28 | 223,500 | — | — |
| 2019-04-04 | $14.36 | $23.96 | 263,400 | — | — |
| 2019-04-03 | $14.16 | $23.63 | 282,600 | — | — |
| 2019-04-02 | $14.12 | $23.56 | 351,100 | — | — |
| 2019-04-01 | $14.06 | $23.46 | 574,300 | — | — |
| 2019-03-29 | $13.84 | $23.10 | 426,700 | — | — |
| 2019-03-28 | $13.83 | $23.08 | 413,200 | — | — |
| 2019-03-27 | $13.72 | $22.90 | 280,500 | — | — |
| 2019-03-26 | $13.58 | $22.66 | 436,300 | — | — |
| 2019-03-25 | $13.32 | $22.23 | 341,900 | — | — |
| 2019-03-22 | $13.25 | $22.11 | 541,200 | — | — |
| 2019-03-21 | $13.81 | $23.05 | 439,200 | — | — |
| 2019-03-20 | $13.81 | $23.05 | 541,100 | — | — |
| 2019-03-19 | $14.37 | $23.98 | 535,400 | — | — |
| 2019-03-18 | $14.75 | $24.61 | 1,032,100 | — | — |
| 2019-03-15 | $14.43 | $24.08 | 890,600 | — | — |
| 2019-03-14 | $14.64 | $24.43 | 343,900 | — | — |
| 2019-03-13 | $14.72 | $24.35 | 516,300 | — | — |
| 2019-03-12 | $14.77 | $24.43 | 273,900 | — | — |
| 2019-03-11 | $14.98 | $24.78 | 348,800 | — | — |
| 2019-03-08 | $15.06 | $24.91 | 449,200 | — | — |
| 2019-03-07 | $14.98 | $24.78 | 701,700 | — | — |
| 2019-03-06 | $15.06 | $24.91 | 1,888,600 | — | — |
| 2019-03-05 | $15.83 | $26.18 | 1,694,700 | — | — |
| 2019-03-04 | $17.25 | $28.53 | 480,100 | — | — |
| 2019-03-01 | $17.50 | $28.95 | 518,100 | — | — |
| 2019-02-28 | $17.32 | $28.65 | 1,207,800 | — | — |
| 2019-02-27 | $17.39 | $28.76 | 905,800 | — | — |
| 2019-02-26 | $16.78 | $27.75 | 1,326,700 | — | — |
| 2019-02-25 | $16.27 | $26.91 | 230,900 | — | — |
| 2019-02-22 | $16.27 | $26.91 | 329,300 | — | — |
| 2019-02-21 | $16.19 | $26.78 | 367,800 | — | — |
| 2019-02-20 | $16.25 | $26.88 | 374,000 | — | — |
| 2019-02-19 | $15.91 | $26.32 | 185,900 | — | — |
| 2019-02-15 | $15.69 | $25.95 | 237,400 | — | — |
| 2019-02-14 | $15.21 | $25.16 | 187,800 | — | — |
| 2019-02-13 | $15.44 | $25.54 | 345,300 | — | — |
| 2019-02-12 | $15.49 | $25.62 | 536,100 | — | — |
| 2019-02-11 | $15.00 | $24.81 | 241,800 | — | — |
| 2019-02-08 | $14.95 | $24.73 | 171,500 | — | — |
| 2019-02-07 | $15.06 | $24.91 | 307,000 | — | — |
| 2019-02-06 | $14.73 | $24.36 | 236,300 | — | — |
| 2019-02-05 | $14.78 | $24.45 | 255,900 | — | — |
| 2019-02-04 | $14.88 | $24.61 | 208,500 | — | — |
| 2019-02-01 | $14.80 | $24.48 | 399,000 | — | — |
| 2019-01-31 | $14.58 | $24.12 | 348,800 | — | — |
| 2019-01-30 | $14.89 | $24.63 | 326,700 | — | — |
| 2019-01-29 | $14.94 | $24.71 | 338,500 | — | — |
| 2019-01-28 | $14.95 | $24.73 | 443,400 | — | — |
| 2019-01-25 | $14.79 | $24.46 | 592,700 | — | — |
| 2019-01-24 | $14.52 | $24.02 | 935,200 | — | — |
| 2019-01-23 | $14.94 | $24.71 | 440,400 | — | — |
| 2019-01-22 | $14.90 | $24.65 | 292,800 | — | — |
| 2019-01-18 | $15.04 | $24.88 | 361,700 | — | — |
| 2019-01-17 | $14.85 | $24.56 | 406,100 | — | — |
| 2019-01-16 | $14.73 | $24.36 | 377,900 | — | — |
| 2019-01-15 | $14.50 | $23.98 | 423,700 | — | — |
| 2019-01-14 | $14.57 | $24.10 | 222,600 | — | — |
| 2019-01-11 | $14.42 | $23.85 | 212,200 | — | — |
| 2019-01-10 | $14.30 | $23.65 | 316,000 | — | — |
| 2019-01-09 | $14.50 | $23.98 | 574,000 | — | — |
| 2019-01-08 | $14.22 | $23.52 | 412,800 | — | — |
| 2019-01-07 | $14.14 | $23.39 | 582,900 | — | — |
| 2019-01-04 | $14.10 | $23.32 | 764,900 | — | — |
| 2019-01-03 | $13.57 | $22.45 | 605,000 | — | — |
| 2019-01-02 | $13.59 | $22.48 | 520,600 | — | — |