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
- 1980-03-18 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 | $15.50 | $19.60 | 2,180 | — | — |
| 2019-12-30 | $15.95 | $20.17 | 440 | — | — |
| 2019-12-27 | $15.95 | $20.17 | 1,980 | — | — |
| 2019-12-26 | $16.05 | $20.30 | 640 | — | — |
| 2019-12-24 | $15.80 | $19.98 | 1,200 | — | — |
| 2019-12-23 | $16.35 | $20.68 | 1,840 | — | — |
| 2019-12-20 | $16.25 | $20.55 | 4,600 | — | — |
| 2019-12-19 | $15.75 | $19.92 | 2,340 | — | — |
| 2019-12-18 | $15.60 | $19.73 | 1,760 | — | — |
| 2019-12-17 | $15.00 | $18.97 | 3,360 | — | — |
| 2019-12-16 | $14.60 | $18.46 | 4,160 | — | — |
| 2019-12-13 | $13.00 | $16.44 | 3,820 | — | — |
| 2019-12-12 | $13.25 | $16.76 | 8,200 | — | — |
| 2019-12-11 | $13.30 | $16.82 | 2,040 | — | — |
| 2019-12-10 | $14.35 | $18.15 | 5,080 | — | — |
| 2019-12-09 | $15.30 | $19.35 | 1,520 | — | — |
| 2019-12-06 | $15.50 | $19.60 | 1,380 | — | — |
| 2019-12-05 | $15.55 | $19.66 | 1,840 | — | — |
| 2019-12-04 | $15.25 | $19.29 | 2,660 | — | — |
| 2019-12-03 | $15.25 | $19.29 | 400 | — | — |
| 2019-12-02 | $15.45 | $19.54 | 260 | — | — |
| 2019-11-29 | $15.30 | $19.35 | 1,700 | — | — |
| 2019-11-27 | $14.90 | $18.84 | 1,480 | — | — |
| 2019-11-26 | $14.70 | $18.59 | 2,300 | — | — |
| 2019-11-25 | $15.15 | $19.16 | 1,520 | — | — |
| 2019-11-22 | $15.45 | $19.54 | 2,120 | — | — |
| 2019-11-21 | $15.50 | $19.60 | 1,560 | — | — |
| 2019-11-20 | $15.50 | $19.60 | 1,200 | — | — |
| 2019-11-19 | $16.15 | $20.42 | 620 | — | — |
| 2019-11-18 | $15.65 | $19.79 | 2,420 | — | — |
| 2019-11-15 | $15.85 | $20.04 | 5,680 | — | — |
| 2019-11-14 | $16.05 | $20.30 | 200 | — | — |
| 2019-11-13 | $16.15 | $20.42 | 420 | — | — |
| 2019-11-12 | $16.30 | $20.61 | 560 | — | — |
| 2019-11-11 | $15.95 | $20.17 | 1,640 | — | — |
| 2019-11-08 | $16.80 | $21.25 | 40 | — | — |
| 2019-11-07 | $16.80 | $21.25 | 160 | — | — |
| 2019-11-06 | $16.75 | $21.18 | 420 | — | — |
| 2019-11-05 | $16.90 | $21.37 | 680 | — | — |
| 2019-11-04 | $16.50 | $20.87 | 900 | — | — |
| 2019-11-01 | $17.15 | $21.69 | 60 | — | — |
| 2019-10-31 | $17.85 | $22.57 | 140 | — | — |
| 2019-10-30 | $18.05 | $22.83 | 180 | — | — |
| 2019-10-29 | $17.30 | $21.88 | 460 | — | — |
| 2019-10-28 | $17.30 | $21.88 | 260 | — | — |
| 2019-10-25 | $17.10 | $21.62 | 0 | — | — |
| 2019-10-24 | $17.10 | $21.62 | 200 | — | — |
| 2019-10-23 | $17.30 | $21.88 | 2,100 | — | — |
| 2019-10-22 | $17.45 | $22.07 | 1,220 | — | — |
| 2019-10-21 | $17.20 | $21.75 | 4,500 | — | — |
| 2019-10-18 | $17.90 | $22.64 | 300 | — | — |
| 2019-10-17 | $17.40 | $22.00 | 1,200 | — | — |
| 2019-10-16 | $17.35 | $21.94 | 40 | — | — |
| 2019-10-15 | $17.15 | $21.69 | 960 | — | — |
| 2019-10-14 | $17.65 | $22.32 | 580 | — | — |
| 2019-10-11 | $17.30 | $21.88 | 1,840 | — | — |
| 2019-10-10 | $17.00 | $21.50 | 160 | — | — |
| 2019-10-09 | $17.25 | $21.81 | 560 | — | — |
| 2019-10-08 | $17.00 | $21.50 | 320 | — | — |
| 2019-10-07 | $16.15 | $20.42 | 380 | — | — |
| 2019-10-04 | $15.85 | $20.04 | 280 | — | — |
| 2019-10-03 | $15.75 | $19.92 | 1,860 | — | — |
| 2019-10-02 | $16.25 | $20.55 | 3,240 | — | — |
| 2019-10-01 | $17.05 | $21.56 | 1,040 | — | — |
| 2019-09-30 | $16.80 | $21.25 | 860 | — | — |
| 2019-09-27 | $17.90 | $22.51 | 840 | — | — |
| 2019-09-26 | $17.25 | $21.69 | 720 | — | — |
| 2019-09-25 | $17.00 | $21.38 | 1,920 | — | — |
| 2019-09-24 | $16.60 | $20.88 | 840 | — | — |
| 2019-09-23 | $16.60 | $20.88 | 2,040 | — | — |
| 2019-09-20 | $17.20 | $21.63 | 1,680 | — | — |
| 2019-09-19 | $17.95 | $22.57 | 440 | — | — |
| 2019-09-18 | $18.15 | $22.82 | 760 | — | — |
| 2019-09-17 | $18.20 | $22.89 | 400 | — | — |
| 2019-09-16 | $18.25 | $22.95 | 1,340 | — | — |
| 2019-09-13 | $18.40 | $23.14 | 1,040 | — | — |
| 2019-09-12 | $18.20 | $22.89 | 360 | — | — |
| 2019-09-11 | $19.00 | $23.89 | 680 | — | — |
| 2019-09-10 | $19.55 | $24.58 | 120 | — | — |
| 2019-09-09 | $18.75 | $23.58 | 640 | — | — |
| 2019-09-06 | $19.25 | $24.21 | 300 | — | — |
| 2019-09-05 | $19.30 | $24.27 | 800 | — | — |
| 2019-09-04 | $19.80 | $24.90 | 460 | — | — |
| 2019-09-03 | $19.60 | $24.65 | 300 | — | — |
| 2019-08-30 | $19.50 | $24.52 | 3,100 | — | — |
| 2019-08-29 | $19.10 | $24.02 | 540 | — | — |
| 2019-08-28 | $19.75 | $24.84 | 240 | — | — |
| 2019-08-27 | $20.00 | $25.15 | 360 | — | — |
| 2019-08-26 | $19.00 | $23.89 | 800 | — | — |
| 2019-08-23 | $19.45 | $24.46 | 940 | — | — |
| 2019-08-22 | $19.75 | $24.84 | 400 | — | — |
| 2019-08-21 | $19.95 | $25.09 | 380 | — | — |
| 2019-08-20 | $20.05 | $25.21 | 580 | — | — |
| 2019-08-19 | $20.25 | $25.47 | 820 | — | — |
| 2019-08-16 | $19.75 | $24.84 | 840 | — | — |
| 2019-08-15 | $20.00 | $25.15 | 580 | — | — |
| 2019-08-14 | $20.05 | $25.21 | 20 | — | — |
| 2019-08-13 | $20.05 | $25.21 | 1,420 | — | — |
| 2019-08-12 | $20.10 | $25.28 | 760 | — | — |
| 2019-08-09 | $20.20 | $25.40 | 4,040 | — | — |
| 2019-08-08 | $20.15 | $25.34 | 1,420 | — | — |
| 2019-08-07 | $20.05 | $25.21 | 1,060 | — | — |
| 2019-08-06 | $20.15 | $25.34 | 740 | — | — |
| 2019-08-05 | $20.05 | $25.21 | 240 | — | — |
| 2019-08-02 | $20.35 | $25.59 | 80 | — | — |
| 2019-08-01 | $19.85 | $24.96 | 1,020 | — | — |
| 2019-07-31 | $19.50 | $24.52 | 4,480 | — | — |
| 2019-07-30 | $19.95 | $25.09 | 1,020 | — | — |
| 2019-07-29 | $20.15 | $25.34 | 1,280 | — | — |
| 2019-07-26 | $19.70 | $24.77 | 740 | — | — |
| 2019-07-25 | $20.10 | $25.28 | 120 | — | — |
| 2019-07-24 | $20.30 | $25.53 | 460 | — | — |
| 2019-07-23 | $20.85 | $26.22 | 740 | — | — |
| 2019-07-22 | $20.85 | $26.22 | 120 | — | — |
| 2019-07-19 | $20.30 | $25.53 | 1,560 | — | — |
| 2019-07-18 | $20.55 | $25.84 | 3,580 | — | — |
| 2019-07-17 | $20.20 | $25.40 | 440 | — | — |
| 2019-07-16 | $19.80 | $24.90 | 10,300 | — | — |
| 2019-07-15 | $20.50 | $25.78 | 1,120 | — | — |
| 2019-07-12 | $20.70 | $26.03 | 720 | — | — |
| 2019-07-11 | $21.10 | $26.53 | 1,900 | — | — |
| 2019-07-10 | $21.20 | $26.66 | 1,220 | — | — |
| 2019-07-09 | $20.75 | $26.09 | 580 | — | — |
| 2019-07-08 | $20.55 | $25.84 | 380 | — | — |
| 2019-07-05 | $20.00 | $25.15 | 680 | — | — |
| 2019-07-03 | $20.45 | $25.72 | 1,340 | — | — |
| 2019-07-02 | $21.25 | $26.72 | 160 | — | — |
| 2019-07-01 | $21.50 | $27.04 | 260 | — | — |
| 2019-06-28 | $21.50 | $27.04 | 2,980 | — | — |
| 2019-06-27 | $20.50 | $25.65 | 440 | — | — |
| 2019-06-26 | $20.60 | $25.78 | 400 | — | — |
| 2019-06-25 | $20.60 | $25.78 | 320 | — | — |
| 2019-06-24 | $20.30 | $25.40 | 740 | — | — |
| 2019-06-21 | $20.55 | $25.72 | 1,500 | — | — |
| 2019-06-20 | $20.55 | $25.72 | 820 | — | — |
| 2019-06-19 | $20.35 | $25.47 | 560 | — | — |
| 2019-06-18 | $19.95 | $24.97 | 960 | — | — |
| 2019-06-17 | $19.50 | $24.40 | 700 | — | — |
| 2019-06-14 | $20.00 | $25.03 | 2,040 | — | — |
| 2019-06-13 | $20.15 | $25.22 | 1,560 | — | — |
| 2019-06-12 | $20.10 | $25.15 | 500 | — | — |
| 2019-06-11 | $19.30 | $24.15 | 1,020 | — | — |
| 2019-06-10 | $20.30 | $25.40 | 140 | — | — |
| 2019-06-07 | $20.00 | $25.03 | 80 | — | — |
| 2019-06-06 | $20.05 | $25.09 | 580 | — | — |
| 2019-06-05 | $20.25 | $25.34 | 80 | — | — |
| 2019-06-04 | $20.20 | $25.28 | 120 | — | — |
| 2019-06-03 | $19.75 | $24.72 | 20 | — | — |
| 2019-05-31 | $19.75 | $24.72 | 180 | — | — |
| 2019-05-30 | $19.75 | $24.72 | 180 | — | — |
| 2019-05-29 | $20.05 | $25.09 | 300 | — | — |
| 2019-05-28 | $20.40 | $25.53 | 260 | — | — |
| 2019-05-24 | $21.00 | $26.28 | 60 | — | — |
| 2019-05-23 | $20.65 | $25.84 | 100 | — | — |
| 2019-05-22 | $20.95 | $26.22 | 120 | — | — |
| 2019-05-21 | $20.65 | $25.84 | 7,140 | — | — |
| 2019-05-20 | $20.95 | $26.22 | 300 | — | — |
| 2019-05-17 | $20.45 | $25.59 | 80 | — | — |
| 2019-05-16 | $20.45 | $25.59 | 60 | — | — |
| 2019-05-15 | $20.40 | $25.53 | 480 | — | — |
| 2019-05-14 | $20.05 | $25.09 | 760 | — | — |
| 2019-05-13 | $20.20 | $25.28 | 1,200 | — | — |
| 2019-05-10 | $20.50 | $25.65 | 300 | — | — |
| 2019-05-09 | $20.45 | $25.59 | 1,800 | — | — |
| 2019-05-08 | $21.00 | $26.28 | 860 | — | — |
| 2019-05-07 | $20.80 | $26.03 | 1,080 | — | — |
| 2019-05-06 | $20.50 | $25.65 | 1,160 | — | — |
| 2019-05-03 | $20.25 | $25.34 | 20 | — | — |
| 2019-05-02 | $20.25 | $25.34 | 2,320 | — | — |
| 2019-05-01 | $20.55 | $25.72 | 120 | — | — |
| 2019-04-30 | $20.25 | $25.34 | 5,060 | — | — |
| 2019-04-29 | $20.70 | $25.90 | 380 | — | — |
| 2019-04-26 | $19.95 | $24.97 | 5,360 | — | — |
| 2019-04-25 | $20.80 | $26.03 | 1,360 | — | — |
| 2019-04-24 | $20.10 | $25.15 | 820 | — | — |
| 2019-04-23 | $20.40 | $25.53 | 820 | — | — |
| 2019-04-22 | $20.35 | $25.47 | 3,040 | — | — |
| 2019-04-18 | $19.05 | $23.84 | 2,200 | — | — |
| 2019-04-17 | $20.25 | $25.34 | 620 | — | — |
| 2019-04-16 | $20.15 | $25.22 | 1,620 | — | — |
| 2019-04-15 | $20.50 | $25.65 | 460 | — | — |
| 2019-04-12 | $20.50 | $25.65 | 1,460 | — | — |
| 2019-04-11 | $20.30 | $25.40 | 2,780 | — | — |
| 2019-04-10 | $20.50 | $25.65 | 660 | — | — |
| 2019-04-09 | $20.20 | $25.28 | 920 | — | — |
| 2019-04-08 | $20.50 | $25.65 | 420 | — | — |
| 2019-04-05 | $21.25 | $26.59 | 0 | — | — |
| 2019-04-04 | $21.25 | $26.59 | 2,460 | — | — |
| 2019-04-03 | $21.00 | $26.28 | 3,120 | — | — |
| 2019-04-02 | $21.25 | $26.59 | 100 | — | — |
| 2019-04-01 | $20.80 | $26.03 | 1,120 | — | — |
| 2019-03-29 | $21.25 | $26.59 | 20 | — | — |
| 2019-03-28 | $21.35 | $26.59 | 720 | — | — |
| 2019-03-27 | $21.35 | $26.59 | 600 | — | — |
| 2019-03-26 | $21.85 | $27.22 | 1,340 | — | — |
| 2019-03-25 | $22.00 | $27.40 | 460 | — | — |
| 2019-03-22 | $21.50 | $26.78 | 1,800 | — | — |
| 2019-03-21 | $21.00 | $26.16 | 1,540 | — | — |
| 2019-03-20 | $21.65 | $26.97 | 340 | — | — |
| 2019-03-19 | $21.60 | $26.90 | 1,320 | — | — |
| 2019-03-18 | $21.90 | $27.28 | 940 | — | — |
| 2019-03-15 | $22.00 | $27.40 | 860 | — | — |
| 2019-03-14 | $22.15 | $27.59 | 780 | — | — |
| 2019-03-13 | $21.75 | $27.09 | 480 | — | — |
| 2019-03-12 | $21.60 | $26.90 | 1,680 | — | — |
| 2019-03-11 | $20.95 | $26.09 | 1,220 | — | — |
| 2019-03-08 | $20.05 | $24.97 | 1,380 | — | — |
| 2019-03-07 | $20.50 | $25.53 | 2,480 | — | — |
| 2019-03-06 | $20.50 | $25.53 | 3,940 | — | — |
| 2019-03-05 | $20.35 | $25.35 | 580 | — | — |
| 2019-03-04 | $20.20 | $25.16 | 400 | — | — |
| 2019-03-01 | $20.45 | $25.47 | 700 | — | — |
| 2019-02-28 | $19.40 | $24.16 | 7,400 | — | — |
| 2019-02-27 | $20.90 | $26.03 | 580 | — | — |
| 2019-02-26 | $20.95 | $26.09 | 1,740 | — | — |
| 2019-02-25 | $20.25 | $25.22 | 480 | — | — |
| 2019-02-22 | $20.15 | $25.10 | 2,220 | — | — |
| 2019-02-21 | $20.85 | $25.97 | 160 | — | — |
| 2019-02-20 | $20.00 | $24.91 | 1,200 | — | — |
| 2019-02-19 | $19.95 | $24.85 | 340 | — | — |
| 2019-02-15 | $19.55 | $24.35 | 4,220 | — | — |
| 2019-02-14 | $20.75 | $25.84 | 300 | — | — |
| 2019-02-13 | $21.00 | $26.16 | 260 | — | — |
| 2019-02-12 | $20.45 | $25.47 | 240 | — | — |
| 2019-02-11 | $19.95 | $24.85 | 1,300 | — | — |
| 2019-02-08 | $19.65 | $24.47 | 240 | — | — |
| 2019-02-07 | $19.45 | $24.23 | 3,340 | — | — |
| 2019-02-06 | $19.60 | $24.41 | 460 | — | — |
| 2019-02-05 | $19.60 | $24.41 | 1,680 | — | — |
| 2019-02-04 | $19.05 | $23.73 | 640 | — | — |
| 2019-02-01 | $20.05 | $24.97 | 700 | — | — |
| 2019-01-31 | $20.25 | $25.22 | 220 | — | — |
| 2019-01-30 | $20.60 | $25.66 | 320 | — | — |
| 2019-01-29 | $20.40 | $25.41 | 380 | — | — |
| 2019-01-28 | $20.65 | $25.72 | 260 | — | — |
| 2019-01-25 | $20.55 | $25.60 | 540 | — | — |
| 2019-01-24 | $20.35 | $25.35 | 120 | — | — |
| 2019-01-23 | $20.10 | $25.04 | 1,140 | — | — |
| 2019-01-22 | $22.00 | $27.40 | 1,860 | — | — |
| 2019-01-18 | $23.20 | $28.90 | 1,940 | — | — |
| 2019-01-17 | $23.10 | $28.77 | 2,180 | — | — |
| 2019-01-16 | $23.20 | $28.90 | 1,860 | — | — |
| 2019-01-15 | $22.80 | $28.40 | 1,280 | — | — |
| 2019-01-14 | $21.75 | $27.09 | 1,480 | — | — |
| 2019-01-11 | $21.70 | $27.03 | 1,640 | — | — |
| 2019-01-10 | $21.25 | $26.47 | 4,660 | — | — |
| 2019-01-09 | $22.45 | $27.96 | 1,840 | — | — |
| 2019-01-08 | $21.50 | $26.78 | 3,500 | — | — |
| 2019-01-07 | $21.15 | $26.34 | 2,640 | — | — |
| 2019-01-04 | $20.75 | $25.84 | 4,060 | — | — |
| 2019-01-03 | $20.05 | $24.97 | 1,460 | — | — |
| 2019-01-02 | $21.00 | $26.16 | 1,320 | — | — |