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
- 1988-07-22 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 | $18.15 | $214.19 | 70,633 | — | — |
| 2019-12-30 | $18.03 | $212.78 | 86,767 | — | — |
| 2019-12-27 | $18.15 | $213.00 | 49,867 | — | — |
| 2019-12-26 | $18.12 | $212.65 | 63,933 | — | — |
| 2019-12-24 | $18.18 | $213.35 | 86,967 | — | — |
| 2019-12-23 | $18.15 | $213.00 | 139,267 | — | — |
| 2019-12-20 | $18.15 | $213.00 | 53,500 | — | — |
| 2019-12-19 | $18.15 | $213.00 | 38,567 | — | — |
| 2019-12-18 | $18.15 | $213.00 | 56,967 | — | — |
| 2019-12-17 | $18.18 | $213.35 | 129,600 | — | — |
| 2019-12-16 | $18.15 | $213.00 | 176,433 | — | — |
| 2019-12-13 | $18.12 | $212.65 | 128,400 | — | — |
| 2019-12-12 | $18.15 | $211.81 | 57,333 | — | — |
| 2019-12-11 | $18.15 | $211.81 | 57,500 | — | — |
| 2019-12-10 | $18.15 | $211.81 | 56,500 | — | — |
| 2019-12-09 | $18.06 | $210.76 | 36,933 | — | — |
| 2019-12-06 | $18.09 | $211.11 | 41,500 | — | — |
| 2019-12-05 | $18.06 | $210.76 | 285,667 | — | — |
| 2019-12-04 | $18.03 | $210.41 | 84,067 | — | — |
| 2019-12-03 | $18.06 | $210.76 | 167,700 | — | — |
| 2019-12-02 | $18.12 | $211.46 | 58,233 | — | — |
| 2019-11-29 | $18.06 | $210.76 | 49,033 | — | — |
| 2019-11-27 | $18.00 | $210.06 | 135,400 | — | — |
| 2019-11-26 | $18.06 | $210.76 | 122,733 | — | — |
| 2019-11-25 | $18.06 | $210.76 | 91,867 | — | — |
| 2019-11-22 | $18.12 | $211.46 | 65,333 | — | — |
| 2019-11-21 | $18.18 | $212.16 | 43,033 | — | — |
| 2019-11-20 | $18.21 | $212.51 | 32,167 | — | — |
| 2019-11-19 | $18.15 | $211.81 | 47,867 | — | — |
| 2019-11-18 | $18.15 | $211.81 | 38,900 | — | — |
| 2019-11-15 | $18.15 | $211.81 | 33,433 | — | — |
| 2019-11-14 | $18.12 | $211.46 | 93,700 | — | — |
| 2019-11-13 | $18.27 | $212.03 | 92,533 | — | — |
| 2019-11-12 | $18.27 | $212.03 | 60,467 | — | — |
| 2019-11-11 | $18.33 | $212.73 | 71,567 | — | — |
| 2019-11-08 | $18.30 | $212.38 | 34,467 | — | — |
| 2019-11-07 | $18.30 | $212.38 | 34,167 | — | — |
| 2019-11-06 | $18.30 | $212.38 | 47,700 | — | — |
| 2019-11-05 | $18.24 | $211.68 | 91,733 | — | — |
| 2019-11-04 | $18.24 | $211.68 | 25,800 | — | — |
| 2019-11-01 | $18.24 | $211.68 | 17,000 | — | — |
| 2019-10-31 | $18.18 | $210.99 | 58,100 | — | — |
| 2019-10-30 | $18.18 | $210.99 | 27,167 | — | — |
| 2019-10-29 | $18.18 | $210.99 | 46,100 | — | — |
| 2019-10-28 | $18.12 | $210.29 | 35,767 | — | — |
| 2019-10-25 | $18.12 | $210.29 | 22,133 | — | — |
| 2019-10-24 | $18.18 | $210.99 | 36,233 | — | — |
| 2019-10-23 | $18.12 | $210.29 | 40,433 | — | — |
| 2019-10-22 | $18.15 | $210.64 | 95,367 | — | — |
| 2019-10-21 | $18.27 | $212.03 | 43,833 | — | — |
| 2019-10-18 | $18.24 | $211.68 | 30,833 | — | — |
| 2019-10-17 | $18.27 | $212.03 | 46,100 | — | — |
| 2019-10-16 | $18.27 | $212.03 | 36,333 | — | — |
| 2019-10-15 | $18.27 | $212.03 | 54,000 | — | — |
| 2019-10-14 | $18.33 | $212.73 | 78,667 | — | — |
| 2019-10-11 | $18.30 | $212.38 | 54,733 | — | — |
| 2019-10-10 | $18.39 | $212.25 | 65,867 | — | — |
| 2019-10-09 | $18.42 | $212.60 | 58,433 | — | — |
| 2019-10-08 | $18.45 | $212.94 | 124,200 | — | — |
| 2019-10-07 | $18.42 | $212.60 | 41,500 | — | — |
| 2019-10-04 | $18.42 | $212.60 | 42,733 | — | — |
| 2019-10-03 | $18.33 | $211.56 | 41,433 | — | — |
| 2019-10-02 | $18.33 | $211.56 | 40,333 | — | — |
| 2019-10-01 | $18.21 | $210.17 | 33,900 | — | — |
| 2019-09-30 | $18.24 | $210.52 | 82,933 | — | — |
| 2019-09-27 | $18.15 | $209.48 | 105,500 | — | — |
| 2019-09-26 | $18.15 | $209.48 | 27,767 | — | — |
| 2019-09-25 | $18.09 | $208.79 | 32,400 | — | — |
| 2019-09-24 | $18.09 | $208.79 | 35,833 | — | — |
| 2019-09-23 | $18.09 | $208.79 | 41,133 | — | — |
| 2019-09-20 | $18.03 | $208.10 | 50,233 | — | — |
| 2019-09-19 | $18.03 | $208.10 | 31,600 | — | — |
| 2019-09-18 | $18.03 | $208.10 | 78,833 | — | — |
| 2019-09-17 | $17.91 | $206.71 | 32,367 | — | — |
| 2019-09-16 | $17.94 | $207.06 | 33,000 | — | — |
| 2019-09-13 | $17.94 | $207.06 | 36,667 | — | — |
| 2019-09-12 | $18.06 | $207.27 | 40,700 | — | — |
| 2019-09-11 | $18.09 | $207.62 | 30,533 | — | — |
| 2019-09-10 | $18.06 | $207.27 | 85,000 | — | — |
| 2019-09-09 | $18.12 | $207.96 | 64,500 | — | — |
| 2019-09-06 | $18.15 | $208.31 | 94,667 | — | — |
| 2019-09-05 | $18.12 | $207.96 | 52,767 | — | — |
| 2019-09-04 | $18.18 | $208.65 | 22,133 | — | — |
| 2019-09-03 | $18.15 | $208.31 | 39,533 | — | — |
| 2019-08-30 | $18.06 | $207.27 | 41,400 | — | — |
| 2019-08-29 | $18.00 | $206.59 | 36,067 | — | — |
| 2019-08-28 | $17.97 | $206.24 | 44,467 | — | — |
| 2019-08-27 | $17.91 | $205.55 | 214,867 | — | — |
| 2019-08-26 | $18.03 | $206.93 | 56,833 | — | — |
| 2019-08-23 | $18.09 | $207.62 | 59,067 | — | — |
| 2019-08-22 | $18.12 | $207.96 | 73,233 | — | — |
| 2019-08-21 | $18.24 | $209.34 | 98,167 | — | — |
| 2019-08-20 | $18.36 | $210.72 | 79,467 | — | — |
| 2019-08-19 | $18.36 | $210.72 | 62,733 | — | — |
| 2019-08-16 | $18.33 | $210.37 | 28,733 | — | — |
| 2019-08-15 | $18.33 | $210.37 | 60,500 | — | — |
| 2019-08-14 | $18.36 | $210.72 | 88,000 | — | — |
| 2019-08-13 | $18.42 | $210.24 | 45,667 | — | — |
| 2019-08-12 | $18.42 | $210.24 | 34,400 | — | — |
| 2019-08-09 | $18.39 | $209.90 | 43,400 | — | — |
| 2019-08-08 | $18.42 | $210.24 | 50,300 | — | — |
| 2019-08-07 | $18.30 | $208.87 | 48,733 | — | — |
| 2019-08-06 | $18.24 | $208.19 | 33,100 | — | — |
| 2019-08-05 | $18.27 | $208.53 | 77,767 | — | — |
| 2019-08-02 | $18.21 | $207.85 | 27,633 | — | — |
| 2019-08-01 | $18.09 | $206.48 | 23,633 | — | — |
| 2019-07-31 | $18.03 | $205.79 | 41,867 | — | — |
| 2019-07-30 | $18.03 | $205.79 | 53,600 | — | — |
| 2019-07-29 | $18.06 | $206.13 | 37,233 | — | — |
| 2019-07-26 | $18.03 | $205.79 | 25,267 | — | — |
| 2019-07-25 | $18.03 | $205.79 | 47,333 | — | — |
| 2019-07-24 | $18.09 | $206.48 | 13,500 | — | — |
| 2019-07-23 | $18.03 | $205.79 | 42,300 | — | — |
| 2019-07-22 | $18.12 | $206.82 | 47,767 | — | — |
| 2019-07-19 | $18.15 | $207.16 | 31,367 | — | — |
| 2019-07-18 | $18.15 | $207.16 | 32,333 | — | — |
| 2019-07-17 | $18.15 | $207.16 | 35,467 | — | — |
| 2019-07-16 | $18.18 | $207.50 | 96,033 | — | — |
| 2019-07-15 | $17.97 | $205.11 | 45,200 | — | — |
| 2019-07-12 | $17.97 | $205.11 | 49,567 | — | — |
| 2019-07-11 | $18.00 | $204.30 | 81,667 | — | — |
| 2019-07-10 | $18.12 | $205.66 | 71,733 | — | — |
| 2019-07-09 | $18.09 | $205.32 | 39,067 | — | — |
| 2019-07-08 | $18.06 | $204.98 | 29,400 | — | — |
| 2019-07-05 | $18.09 | $205.32 | 38,167 | — | — |
| 2019-07-03 | $18.15 | $206.00 | 38,067 | — | — |
| 2019-07-02 | $18.09 | $205.32 | 27,733 | — | — |
| 2019-07-01 | $18.15 | $206.00 | 59,167 | — | — |
| 2019-06-28 | $18.15 | $206.00 | 83,200 | — | — |
| 2019-06-27 | $18.18 | $206.34 | 112,900 | — | — |
| 2019-06-26 | $18.24 | $207.02 | 53,967 | — | — |
| 2019-06-25 | $18.15 | $206.00 | 17,333 | — | — |
| 2019-06-24 | $18.18 | $206.34 | 48,333 | — | — |
| 2019-06-21 | $18.18 | $206.34 | 38,967 | — | — |
| 2019-06-20 | $18.24 | $207.02 | 67,500 | — | — |
| 2019-06-19 | $18.15 | $206.00 | 97,367 | — | — |
| 2019-06-18 | $18.15 | $206.00 | 53,000 | — | — |
| 2019-06-17 | $18.12 | $205.66 | 42,300 | — | — |
| 2019-06-14 | $18.12 | $205.66 | 49,367 | — | — |
| 2019-06-13 | $18.18 | $206.34 | 51,300 | — | — |
| 2019-06-12 | $18.18 | $205.19 | 38,967 | — | — |
| 2019-06-11 | $18.12 | $204.51 | 45,700 | — | — |
| 2019-06-10 | $18.06 | $203.84 | 33,033 | — | — |
| 2019-06-07 | $18.15 | $204.85 | 32,567 | — | — |
| 2019-06-06 | $18.06 | $203.84 | 34,033 | — | — |
| 2019-06-05 | $18.15 | $204.85 | 84,400 | — | — |
| 2019-06-04 | $18.06 | $203.84 | 57,033 | — | — |
| 2019-06-03 | $18.00 | $203.16 | 93,567 | — | — |
| 2019-05-31 | $17.91 | $202.14 | 69,967 | — | — |
| 2019-05-30 | $17.85 | $201.47 | 49,933 | — | — |
| 2019-05-29 | $17.85 | $201.47 | 61,667 | — | — |
| 2019-05-28 | $17.82 | $201.13 | 35,367 | — | — |
| 2019-05-24 | $17.82 | $201.13 | 24,567 | — | — |
| 2019-05-23 | $17.85 | $201.47 | 28,167 | — | — |
| 2019-05-22 | $17.79 | $200.79 | 54,067 | — | — |
| 2019-05-21 | $17.85 | $201.47 | 49,733 | — | — |
| 2019-05-20 | $17.79 | $200.79 | 16,000 | — | — |
| 2019-05-17 | $17.79 | $200.79 | 27,100 | — | — |
| 2019-05-16 | $17.82 | $201.13 | 29,333 | — | — |
| 2019-05-15 | $17.82 | $201.13 | 14,900 | — | — |
| 2019-05-14 | $17.85 | $201.47 | 33,400 | — | — |
| 2019-05-13 | $17.85 | $200.32 | 25,600 | — | — |
| 2019-05-10 | $17.91 | $201.00 | 19,367 | — | — |
| 2019-05-09 | $17.79 | $199.65 | 27,000 | — | — |
| 2019-05-08 | $17.82 | $199.99 | 18,067 | — | — |
| 2019-05-07 | $17.76 | $199.31 | 41,833 | — | — |
| 2019-05-06 | $17.76 | $199.31 | 17,167 | — | — |
| 2019-05-03 | $17.76 | $199.31 | 36,633 | — | — |
| 2019-05-02 | $17.79 | $199.65 | 25,733 | — | — |
| 2019-05-01 | $17.82 | $199.99 | 38,400 | — | — |
| 2019-04-30 | $17.82 | $199.99 | 28,033 | — | — |
| 2019-04-29 | $17.76 | $199.31 | 13,933 | — | — |
| 2019-04-26 | $17.82 | $199.99 | 46,267 | — | — |
| 2019-04-25 | $17.79 | $199.65 | 44,367 | — | — |
| 2019-04-24 | $17.79 | $199.65 | 69,867 | — | — |
| 2019-04-23 | $17.73 | $198.98 | 68,967 | — | — |
| 2019-04-22 | $17.67 | $198.30 | 42,000 | — | — |
| 2019-04-18 | $17.73 | $198.98 | 30,300 | — | — |
| 2019-04-17 | $17.76 | $199.31 | 81,600 | — | — |
| 2019-04-16 | $17.73 | $198.98 | 53,667 | — | — |
| 2019-04-15 | $17.70 | $198.64 | 37,967 | — | — |
| 2019-04-12 | $17.76 | $199.31 | 56,533 | — | — |
| 2019-04-11 | $17.85 | $199.19 | 68,633 | — | — |
| 2019-04-10 | $17.88 | $199.52 | 48,800 | — | — |
| 2019-04-09 | $17.76 | $198.18 | 23,033 | — | — |
| 2019-04-08 | $17.70 | $197.51 | 12,467 | — | — |
| 2019-04-05 | $17.73 | $197.85 | 28,167 | — | — |
| 2019-04-04 | $17.76 | $198.18 | 11,033 | — | — |
| 2019-04-03 | $17.79 | $198.52 | 27,833 | — | — |
| 2019-04-02 | $17.79 | $198.52 | 42,233 | — | — |
| 2019-04-01 | $17.76 | $198.18 | 37,500 | — | — |
| 2019-03-29 | $17.85 | $199.19 | 119,300 | — | — |
| 2019-03-28 | $17.85 | $199.19 | 43,767 | — | — |
| 2019-03-27 | $17.79 | $198.52 | 202,233 | — | — |
| 2019-03-26 | $17.73 | $197.85 | 16,900 | — | — |
| 2019-03-25 | $17.64 | $196.84 | 40,900 | — | — |
| 2019-03-22 | $17.70 | $197.51 | 49,200 | — | — |
| 2019-03-21 | $17.67 | $197.18 | 32,933 | — | — |
| 2019-03-20 | $17.49 | $195.17 | 30,367 | — | — |
| 2019-03-19 | $17.55 | $195.84 | 36,533 | — | — |
| 2019-03-18 | $17.55 | $195.84 | 42,967 | — | — |
| 2019-03-15 | $17.49 | $195.17 | 36,867 | — | — |
| 2019-03-14 | $17.55 | $195.84 | 28,767 | — | — |
| 2019-03-13 | $17.67 | $196.05 | 35,000 | — | — |
| 2019-03-12 | $17.70 | $196.38 | 25,767 | — | — |
| 2019-03-11 | $17.67 | $196.05 | 20,133 | — | — |
| 2019-03-08 | $17.73 | $196.72 | 29,400 | — | — |
| 2019-03-07 | $17.67 | $196.05 | 24,733 | — | — |
| 2019-03-06 | $17.67 | $196.05 | 67,067 | — | — |
| 2019-03-05 | $17.64 | $195.72 | 59,800 | — | — |
| 2019-03-04 | $17.52 | $194.39 | 101,433 | — | — |
| 2019-03-01 | $17.67 | $196.05 | 54,133 | — | — |
| 2019-02-28 | $17.58 | $195.05 | 36,867 | — | — |
| 2019-02-27 | $17.67 | $196.05 | 136,733 | — | — |
| 2019-02-26 | $17.58 | $195.05 | 20,300 | — | — |
| 2019-02-25 | $17.64 | $195.72 | 382,467 | — | — |
| 2019-02-22 | $17.58 | $195.05 | 53,133 | — | — |
| 2019-02-21 | $17.61 | $195.38 | 32,900 | — | — |
| 2019-02-20 | $17.61 | $195.38 | 55,733 | — | — |
| 2019-02-19 | $17.58 | $195.05 | 46,967 | — | — |
| 2019-02-15 | $17.55 | $194.72 | 40,500 | — | — |
| 2019-02-14 | $17.64 | $195.72 | 34,300 | — | — |
| 2019-02-13 | $17.73 | $195.59 | 17,600 | — | — |
| 2019-02-12 | $17.79 | $196.25 | 23,033 | — | — |
| 2019-02-11 | $17.73 | $195.59 | 32,600 | — | — |
| 2019-02-08 | $17.76 | $195.92 | 49,800 | — | — |
| 2019-02-07 | $17.76 | $195.92 | 57,067 | — | — |
| 2019-02-06 | $17.70 | $195.26 | 52,700 | — | — |
| 2019-02-05 | $17.61 | $194.27 | 39,833 | — | — |
| 2019-02-04 | $17.46 | $192.61 | 112,767 | — | — |
| 2019-02-01 | $17.61 | $194.27 | 49,033 | — | — |
| 2019-01-31 | $17.49 | $192.95 | 29,200 | — | — |
| 2019-01-30 | $17.40 | $191.95 | 48,333 | — | — |
| 2019-01-29 | $17.49 | $192.95 | 73,700 | — | — |
| 2019-01-28 | $17.49 | $192.95 | 37,733 | — | — |
| 2019-01-25 | $17.49 | $192.95 | 42,867 | — | — |
| 2019-01-24 | $17.37 | $191.62 | 14,433 | — | — |
| 2019-01-23 | $17.34 | $191.29 | 18,933 | — | — |
| 2019-01-22 | $17.46 | $192.61 | 23,933 | — | — |
| 2019-01-18 | $17.37 | $191.62 | 23,000 | — | — |
| 2019-01-17 | $17.46 | $192.61 | 81,167 | — | — |
| 2019-01-16 | $17.37 | $191.62 | 41,033 | — | — |
| 2019-01-15 | $17.40 | $191.95 | 31,033 | — | — |
| 2019-01-14 | $17.40 | $191.95 | 30,467 | — | — |
| 2019-01-11 | $17.43 | $192.28 | 18,467 | — | — |
| 2019-01-10 | $17.31 | $190.96 | 35,033 | — | — |
| 2019-01-09 | $17.37 | $191.62 | 35,800 | — | — |
| 2019-01-08 | $17.52 | $193.28 | 99,100 | — | — |
| 2019-01-07 | $17.43 | $192.28 | 62,833 | — | — |
| 2019-01-04 | $17.34 | $191.29 | 49,367 | — | — |
| 2019-01-03 | $17.22 | $189.97 | 41,667 | — | — |
| 2019-01-02 | $16.98 | $187.32 | 32,900 | — | — |