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
- 2007-05-23 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 | $17.93 | $38.39 | 1,494,100 | — | — |
| 2019-12-30 | $17.54 | $37.56 | 1,468,300 | — | — |
| 2019-12-27 | $18.22 | $38.00 | 1,280,500 | — | — |
| 2019-12-26 | $17.81 | $37.14 | 1,141,700 | — | — |
| 2019-12-24 | $18.22 | $38.00 | 603,300 | — | — |
| 2019-12-23 | $17.78 | $37.08 | 994,900 | — | — |
| 2019-12-20 | $17.92 | $37.37 | 2,673,300 | — | — |
| 2019-12-19 | $17.66 | $36.83 | 978,700 | — | — |
| 2019-12-18 | $17.29 | $36.06 | 1,173,300 | — | — |
| 2019-12-17 | $17.20 | $35.87 | 870,200 | — | — |
| 2019-12-16 | $17.23 | $35.93 | 1,004,200 | — | — |
| 2019-12-13 | $16.70 | $34.83 | 810,000 | — | — |
| 2019-12-12 | $17.17 | $35.81 | 1,352,100 | — | — |
| 2019-12-11 | $17.63 | $36.77 | 1,004,300 | — | — |
| 2019-12-10 | $17.46 | $36.41 | 1,154,600 | — | — |
| 2019-12-09 | $17.31 | $36.10 | 975,100 | — | — |
| 2019-12-06 | $17.30 | $36.08 | 992,300 | — | — |
| 2019-12-05 | $16.81 | $35.06 | 757,600 | — | — |
| 2019-12-04 | $16.61 | $34.64 | 828,800 | — | — |
| 2019-12-03 | $16.59 | $34.60 | 839,700 | — | — |
| 2019-12-02 | $16.59 | $34.60 | 843,700 | — | — |
| 2019-11-29 | $16.56 | $34.54 | 425,700 | — | — |
| 2019-11-27 | $16.49 | $34.39 | 1,024,500 | — | — |
| 2019-11-26 | $15.85 | $33.06 | 902,100 | — | — |
| 2019-11-25 | $16.19 | $33.76 | 819,900 | — | — |
| 2019-11-22 | $16.04 | $33.45 | 692,600 | — | — |
| 2019-11-21 | $16.06 | $33.49 | 849,100 | — | — |
| 2019-11-20 | $16.28 | $33.95 | 1,010,900 | — | — |
| 2019-11-19 | $15.95 | $33.26 | 841,600 | — | — |
| 2019-11-18 | $16.28 | $33.95 | 1,023,900 | — | — |
| 2019-11-15 | $16.35 | $34.10 | 1,052,600 | — | — |
| 2019-11-14 | $16.06 | $33.49 | 943,900 | — | — |
| 2019-11-13 | $16.29 | $33.97 | 1,357,600 | — | — |
| 2019-11-12 | $16.22 | $33.83 | 1,602,600 | — | — |
| 2019-11-11 | $16.29 | $33.97 | 1,270,100 | — | — |
| 2019-11-08 | $17.17 | $35.81 | 876,000 | — | — |
| 2019-11-07 | $17.08 | $35.62 | 1,525,000 | — | — |
| 2019-11-06 | $17.24 | $35.95 | 1,997,100 | — | — |
| 2019-11-05 | $17.29 | $36.06 | 2,844,300 | — | — |
| 2019-11-04 | $16.56 | $34.54 | 1,672,800 | — | — |
| 2019-11-01 | $15.98 | $33.33 | 3,030,100 | — | — |
| 2019-10-31 | $15.55 | $32.43 | 1,709,600 | — | — |
| 2019-10-30 | $15.39 | $32.10 | 1,432,100 | — | — |
| 2019-10-29 | $15.75 | $32.85 | 1,527,100 | — | — |
| 2019-10-28 | $15.40 | $32.12 | 1,564,700 | — | — |
| 2019-10-25 | $15.94 | $33.24 | 875,100 | — | — |
| 2019-10-24 | $16.04 | $33.45 | 1,381,800 | — | — |
| 2019-10-23 | $16.59 | $34.60 | 1,263,000 | — | — |
| 2019-10-22 | $16.33 | $34.06 | 1,257,300 | — | — |
| 2019-10-21 | $16.16 | $33.70 | 1,451,000 | — | — |
| 2019-10-18 | $16.31 | $34.02 | 1,400,900 | — | — |
| 2019-10-17 | $16.40 | $34.20 | 1,154,100 | — | — |
| 2019-10-16 | $16.49 | $34.39 | 2,025,900 | — | — |
| 2019-10-15 | $16.56 | $34.54 | 2,012,300 | — | — |
| 2019-10-14 | $16.81 | $35.06 | 1,202,500 | — | — |
| 2019-10-11 | $16.68 | $34.79 | 942,400 | — | — |
| 2019-10-10 | $16.58 | $34.58 | 1,084,900 | — | — |
| 2019-10-09 | $16.31 | $34.02 | 2,548,800 | — | — |
| 2019-10-08 | $16.84 | $35.12 | 1,923,900 | — | — |
| 2019-10-07 | $17.21 | $35.89 | 2,478,300 | — | — |
| 2019-10-04 | $18.23 | $38.02 | 1,262,900 | — | — |
| 2019-10-03 | $18.63 | $38.85 | 562,900 | — | — |
| 2019-10-02 | $18.56 | $38.71 | 883,100 | — | — |
| 2019-10-01 | $18.76 | $39.12 | 1,490,600 | — | — |
| 2019-09-30 | $18.91 | $39.44 | 908,000 | — | — |
| 2019-09-27 | $19.18 | $40.00 | 993,800 | — | — |
| 2019-09-26 | $19.87 | $40.45 | 973,800 | — | — |
| 2019-09-25 | $19.94 | $40.59 | 990,100 | — | — |
| 2019-09-24 | $20.00 | $40.71 | 1,124,700 | — | — |
| 2019-09-23 | $19.65 | $40.00 | 710,300 | — | — |
| 2019-09-20 | $19.56 | $39.82 | 1,233,600 | — | — |
| 2019-09-19 | $18.98 | $38.64 | 932,400 | — | — |
| 2019-09-18 | $19.06 | $38.80 | 1,239,200 | — | — |
| 2019-09-17 | $19.67 | $40.04 | 955,000 | — | — |
| 2019-09-16 | $19.80 | $40.31 | 1,008,100 | — | — |
| 2019-09-13 | $19.94 | $40.59 | 947,400 | — | — |
| 2019-09-12 | $19.58 | $39.86 | 1,191,500 | — | — |
| 2019-09-11 | $19.78 | $40.27 | 1,512,100 | — | — |
| 2019-09-10 | $19.48 | $39.65 | 1,287,600 | — | — |
| 2019-09-09 | $19.02 | $38.72 | 1,684,300 | — | — |
| 2019-09-06 | $18.45 | $37.56 | 1,763,200 | — | — |
| 2019-09-05 | $17.89 | $36.42 | 1,050,200 | — | — |
| 2019-09-04 | $17.27 | $35.16 | 1,196,100 | — | — |
| 2019-09-03 | $17.25 | $35.12 | 1,461,500 | — | — |
| 2019-08-30 | $16.93 | $34.46 | 2,343,300 | — | — |
| 2019-08-29 | $18.26 | $37.17 | 1,028,000 | — | — |
| 2019-08-28 | $17.83 | $36.30 | 1,291,100 | — | — |
| 2019-08-27 | $17.81 | $36.26 | 1,523,600 | — | — |
| 2019-08-26 | $18.11 | $36.87 | 1,763,400 | — | — |
| 2019-08-23 | $17.72 | $36.07 | 1,491,600 | — | — |
| 2019-08-22 | $17.99 | $36.62 | 2,372,300 | — | — |
| 2019-08-21 | $18.08 | $36.81 | 1,961,800 | — | — |
| 2019-08-20 | $18.64 | $37.94 | 2,004,200 | — | — |
| 2019-08-19 | $19.31 | $39.31 | 691,700 | — | — |
| 2019-08-16 | $19.26 | $39.21 | 592,200 | — | — |
| 2019-08-15 | $19.08 | $38.84 | 834,900 | — | — |
| 2019-08-14 | $18.63 | $37.92 | 1,229,200 | — | — |
| 2019-08-13 | $18.91 | $38.49 | 831,900 | — | — |
| 2019-08-12 | $18.93 | $38.54 | 1,120,000 | — | — |
| 2019-08-09 | $19.09 | $38.86 | 996,000 | — | — |
| 2019-08-08 | $19.62 | $39.94 | 990,800 | — | — |
| 2019-08-07 | $19.89 | $40.49 | 1,586,400 | — | — |
| 2019-08-06 | $19.97 | $40.65 | 1,352,900 | — | — |
| 2019-08-05 | $20.00 | $40.71 | 2,084,200 | — | — |
| 2019-08-02 | $19.97 | $40.65 | 4,749,600 | — | — |
| 2019-08-01 | $17.90 | $36.44 | 2,068,500 | — | — |
| 2019-07-31 | $18.28 | $37.21 | 1,154,400 | — | — |
| 2019-07-30 | $18.34 | $37.33 | 997,100 | — | — |
| 2019-07-29 | $18.42 | $37.50 | 1,567,700 | — | — |
| 2019-07-26 | $18.23 | $37.11 | 1,356,700 | — | — |
| 2019-07-25 | $17.93 | $36.50 | 1,810,700 | — | — |
| 2019-07-24 | $18.12 | $36.89 | 1,909,900 | — | — |
| 2019-07-23 | $18.43 | $37.52 | 2,351,000 | — | — |
| 2019-07-22 | $18.83 | $38.33 | 1,754,100 | — | — |
| 2019-07-19 | $19.28 | $39.25 | 1,785,700 | — | — |
| 2019-07-18 | $20.35 | $41.43 | 557,000 | — | — |
| 2019-07-17 | $20.25 | $41.22 | 616,900 | — | — |
| 2019-07-16 | $20.43 | $41.59 | 549,400 | — | — |
| 2019-07-15 | $20.32 | $41.36 | 794,300 | — | — |
| 2019-07-12 | $20.08 | $40.88 | 658,900 | — | — |
| 2019-07-11 | $20.42 | $41.57 | 749,700 | — | — |
| 2019-07-10 | $20.66 | $42.06 | 905,800 | — | — |
| 2019-07-09 | $20.59 | $41.91 | 759,700 | — | — |
| 2019-07-08 | $21.09 | $42.93 | 496,600 | — | — |
| 2019-07-05 | $21.42 | $43.60 | 680,800 | — | — |
| 2019-07-03 | $20.80 | $42.34 | 443,800 | — | — |
| 2019-07-02 | $20.69 | $42.12 | 733,000 | — | — |
| 2019-07-01 | $20.60 | $41.93 | 883,000 | — | — |
| 2019-06-28 | $20.80 | $42.34 | 841,600 | — | — |
| 2019-06-27 | $20.79 | $42.32 | 891,800 | — | — |
| 2019-06-26 | $20.74 | $41.25 | 2,244,700 | — | — |
| 2019-06-25 | $21.74 | $43.24 | 1,754,000 | — | — |
| 2019-06-24 | $21.46 | $42.69 | 1,861,100 | — | — |
| 2019-06-21 | $20.92 | $41.61 | 1,957,200 | — | — |
| 2019-06-20 | $21.95 | $43.66 | 1,212,400 | — | — |
| 2019-06-19 | $22.71 | $45.17 | 925,700 | — | — |
| 2019-06-18 | $22.75 | $45.25 | 701,900 | — | — |
| 2019-06-17 | $22.72 | $45.19 | 902,400 | — | — |
| 2019-06-14 | $22.96 | $45.67 | 540,000 | — | — |
| 2019-06-13 | $22.97 | $45.69 | 504,000 | — | — |
| 2019-06-12 | $22.77 | $45.29 | 450,100 | — | — |
| 2019-06-11 | $22.97 | $45.69 | 525,600 | — | — |
| 2019-06-10 | $22.86 | $45.47 | 518,800 | — | — |
| 2019-06-07 | $23.21 | $46.17 | 772,100 | — | — |
| 2019-06-06 | $23.12 | $45.99 | 609,700 | — | — |
| 2019-06-05 | $23.13 | $46.01 | 649,100 | — | — |
| 2019-06-04 | $22.70 | $45.15 | 1,151,900 | — | — |
| 2019-06-03 | $22.68 | $45.11 | 1,260,000 | — | — |
| 2019-05-31 | $21.95 | $43.66 | 2,226,200 | — | — |
| 2019-05-30 | $22.62 | $44.99 | 1,727,600 | — | — |
| 2019-05-29 | $23.61 | $46.96 | 3,981,000 | — | — |
| 2019-05-28 | $22.21 | $44.18 | 873,400 | — | — |
| 2019-05-24 | $21.93 | $43.62 | 428,000 | — | — |
| 2019-05-23 | $21.88 | $43.52 | 653,400 | — | — |
| 2019-05-22 | $22.28 | $44.32 | 696,600 | — | — |
| 2019-05-21 | $22.08 | $43.92 | 590,200 | — | — |
| 2019-05-20 | $22.04 | $43.84 | 638,100 | — | — |
| 2019-05-17 | $22.25 | $44.26 | 861,000 | — | — |
| 2019-05-16 | $22.12 | $44.00 | 600,100 | — | — |
| 2019-05-15 | $22.37 | $44.50 | 599,600 | — | — |
| 2019-05-14 | $22.14 | $44.04 | 757,400 | — | — |
| 2019-05-13 | $22.25 | $44.26 | 716,700 | — | — |
| 2019-05-10 | $22.46 | $44.67 | 1,072,100 | — | — |
| 2019-05-09 | $21.93 | $43.62 | 1,031,200 | — | — |
| 2019-05-08 | $21.59 | $42.94 | 1,576,000 | — | — |
| 2019-05-07 | $21.84 | $43.44 | 2,008,900 | — | — |
| 2019-05-06 | $22.35 | $44.46 | 2,682,400 | — | — |
| 2019-05-03 | $22.72 | $45.19 | 4,760,900 | — | — |
| 2019-05-02 | $24.95 | $49.63 | 1,114,200 | — | — |
| 2019-05-01 | $25.53 | $50.78 | 2,150,000 | — | — |
| 2019-04-30 | $26.00 | $51.72 | 1,825,200 | — | — |
| 2019-04-29 | $25.56 | $50.84 | 1,320,400 | — | — |
| 2019-04-26 | $25.08 | $49.89 | 1,182,400 | — | — |
| 2019-04-25 | $24.56 | $48.85 | 624,500 | — | — |
| 2019-04-24 | $24.92 | $49.57 | 658,700 | — | — |
| 2019-04-23 | $24.33 | $48.39 | 658,700 | — | — |
| 2019-04-22 | $24.75 | $49.23 | 607,500 | — | — |
| 2019-04-18 | $24.63 | $48.99 | 719,900 | — | — |
| 2019-04-17 | $24.44 | $48.61 | 425,600 | — | — |
| 2019-04-16 | $24.37 | $48.47 | 989,100 | — | — |
| 2019-04-15 | $24.22 | $48.17 | 645,500 | — | — |
| 2019-04-12 | $23.92 | $47.58 | 615,300 | — | — |
| 2019-04-11 | $24.23 | $48.19 | 518,900 | — | — |
| 2019-04-10 | $24.28 | $48.29 | 696,500 | — | — |
| 2019-04-09 | $24.04 | $47.82 | 402,900 | — | — |
| 2019-04-08 | $23.95 | $47.64 | 442,800 | — | — |
| 2019-04-05 | $23.90 | $47.54 | 663,600 | — | — |
| 2019-04-04 | $23.40 | $46.54 | 1,123,600 | — | — |
| 2019-04-03 | $23.19 | $46.13 | 993,900 | — | — |
| 2019-04-02 | $23.47 | $46.68 | 999,700 | — | — |
| 2019-04-01 | $24.33 | $48.39 | 1,116,100 | — | — |
| 2019-03-29 | $24.42 | $48.57 | 641,100 | — | — |
| 2019-03-28 | $24.35 | $48.43 | 526,400 | — | — |
| 2019-03-27 | $24.92 | $48.62 | 505,300 | — | — |
| 2019-03-26 | $24.61 | $48.02 | 649,100 | — | — |
| 2019-03-25 | $24.75 | $48.29 | 545,000 | — | — |
| 2019-03-22 | $24.64 | $48.08 | 739,600 | — | — |
| 2019-03-21 | $24.75 | $48.29 | 750,700 | — | — |
| 2019-03-20 | $24.31 | $47.43 | 702,500 | — | — |
| 2019-03-19 | $24.29 | $47.39 | 821,900 | — | — |
| 2019-03-18 | $24.18 | $47.18 | 721,200 | — | — |
| 2019-03-15 | $23.75 | $46.34 | 1,067,100 | — | — |
| 2019-03-14 | $23.85 | $46.53 | 1,009,300 | — | — |
| 2019-03-13 | $23.66 | $46.16 | 817,900 | — | — |
| 2019-03-12 | $23.43 | $45.72 | 881,600 | — | — |
| 2019-03-11 | $23.97 | $46.77 | 949,700 | — | — |
| 2019-03-08 | $23.99 | $46.81 | 769,400 | — | — |
| 2019-03-07 | $24.32 | $47.45 | 882,900 | — | — |
| 2019-03-06 | $24.51 | $47.82 | 1,566,300 | — | — |
| 2019-03-05 | $24.57 | $47.94 | 1,161,600 | — | — |
| 2019-03-04 | $24.96 | $48.70 | 1,464,800 | — | — |
| 2019-03-01 | $24.99 | $48.76 | 2,224,100 | — | — |
| 2019-02-28 | $24.62 | $48.04 | 1,690,900 | — | — |
| 2019-02-27 | $24.28 | $47.37 | 5,234,800 | — | — |
| 2019-02-26 | $24.66 | $48.12 | 2,537,900 | — | — |
| 2019-02-25 | $24.50 | $47.80 | 1,670,600 | — | — |
| 2019-02-22 | $25.83 | $50.40 | 1,427,700 | — | — |
| 2019-02-21 | $27.16 | $52.99 | 479,100 | — | — |
| 2019-02-20 | $26.96 | $52.60 | 602,500 | — | — |
| 2019-02-19 | $26.71 | $52.11 | 662,000 | — | — |
| 2019-02-15 | $26.21 | $51.14 | 512,200 | — | — |
| 2019-02-14 | $26.01 | $50.75 | 531,000 | — | — |
| 2019-02-13 | $26.21 | $51.14 | 509,800 | — | — |
| 2019-02-12 | $26.22 | $51.16 | 320,900 | — | — |
| 2019-02-11 | $25.92 | $50.57 | 334,800 | — | — |
| 2019-02-08 | $25.92 | $50.57 | 319,600 | — | — |
| 2019-02-07 | $25.83 | $50.40 | 472,700 | — | — |
| 2019-02-06 | $25.72 | $50.18 | 317,900 | — | — |
| 2019-02-05 | $25.98 | $50.69 | 714,800 | — | — |
| 2019-02-04 | $25.55 | $49.85 | 631,700 | — | — |
| 2019-02-01 | $25.58 | $49.91 | 759,400 | — | — |
| 2019-01-31 | $26.66 | $52.02 | 1,312,200 | — | — |
| 2019-01-30 | $25.74 | $50.22 | 1,317,400 | — | — |
| 2019-01-29 | $27.21 | $53.09 | 794,100 | — | — |
| 2019-01-28 | $26.68 | $52.06 | 776,800 | — | — |
| 2019-01-25 | $26.67 | $52.04 | 752,800 | — | — |
| 2019-01-24 | $27.08 | $52.84 | 954,400 | — | — |
| 2019-01-23 | $28.41 | $55.43 | 944,400 | — | — |
| 2019-01-22 | $28.48 | $55.57 | 1,205,600 | — | — |
| 2019-01-18 | $28.51 | $55.63 | 752,000 | — | — |
| 2019-01-17 | $29.24 | $57.05 | 722,000 | — | — |
| 2019-01-16 | $29.49 | $57.54 | 581,800 | — | — |
| 2019-01-15 | $30.31 | $59.14 | 434,100 | — | — |
| 2019-01-14 | $29.67 | $57.89 | 446,900 | — | — |
| 2019-01-11 | $29.32 | $57.21 | 507,500 | — | — |
| 2019-01-10 | $28.66 | $55.92 | 1,285,700 | — | — |
| 2019-01-09 | $29.64 | $57.83 | 961,600 | — | — |
| 2019-01-08 | $29.68 | $57.91 | 439,000 | — | — |
| 2019-01-07 | $28.49 | $55.59 | 660,400 | — | — |
| 2019-01-04 | $28.29 | $55.20 | 566,300 | — | — |
| 2019-01-03 | $28.64 | $55.88 | 561,200 | — | — |
| 2019-01-02 | $29.21 | $56.99 | 583,000 | — | — |