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
- 1989-11-22 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 | $16.18 | $16.18 | 66,200 | — | — |
| 2019-12-30 | $16.06 | $16.06 | 66,300 | — | — |
| 2019-12-27 | $16.33 | $16.33 | 71,500 | — | — |
| 2019-12-26 | $16.61 | $16.61 | 72,400 | — | — |
| 2019-12-24 | $16.65 | $16.65 | 80,300 | — | — |
| 2019-12-23 | $16.53 | $16.53 | 151,600 | — | — |
| 2019-12-20 | $15.51 | $15.51 | 166,500 | — | — |
| 2019-12-19 | $16.14 | $16.14 | 115,800 | — | — |
| 2019-12-18 | $16.40 | $16.40 | 172,000 | — | — |
| 2019-12-17 | $15.80 | $15.80 | 136,600 | — | — |
| 2019-12-16 | $15.57 | $15.57 | 236,000 | — | — |
| 2019-12-13 | $15.67 | $15.67 | 82,800 | — | — |
| 2019-12-12 | $15.49 | $15.49 | 174,500 | — | — |
| 2019-12-11 | $15.09 | $15.09 | 224,400 | — | — |
| 2019-12-10 | $15.45 | $15.45 | 110,200 | — | — |
| 2019-12-09 | $15.66 | $15.66 | 143,900 | — | — |
| 2019-12-06 | $16.19 | $16.19 | 93,000 | — | — |
| 2019-12-05 | $16.07 | $16.07 | 120,700 | — | — |
| 2019-12-04 | $16.22 | $16.22 | 97,100 | — | — |
| 2019-12-03 | $16.09 | $16.09 | 119,400 | — | — |
| 2019-12-02 | $15.77 | $15.77 | 130,400 | — | — |
| 2019-11-29 | $16.75 | $16.75 | 70,800 | — | — |
| 2019-11-27 | $16.44 | $16.44 | 98,000 | — | — |
| 2019-11-26 | $16.29 | $16.29 | 113,300 | — | — |
| 2019-11-25 | $16.65 | $16.65 | 189,700 | — | — |
| 2019-11-22 | $16.81 | $16.81 | 116,200 | — | — |
| 2019-11-21 | $16.48 | $16.48 | 220,300 | — | — |
| 2019-11-20 | $15.55 | $15.55 | 234,200 | — | — |
| 2019-11-19 | $15.14 | $15.14 | 150,600 | — | — |
| 2019-11-18 | $14.77 | $14.77 | 180,000 | — | — |
| 2019-11-15 | $15.25 | $15.25 | 226,600 | — | — |
| 2019-11-14 | $14.75 | $14.75 | 521,600 | — | — |
| 2019-11-13 | $14.59 | $14.59 | 476,900 | — | — |
| 2019-11-12 | $16.59 | $16.59 | 171,000 | — | — |
| 2019-11-11 | $16.73 | $16.73 | 125,800 | — | — |
| 2019-11-08 | $16.76 | $16.76 | 242,000 | — | — |
| 2019-11-07 | $16.81 | $16.81 | 131,100 | — | — |
| 2019-11-06 | $17.59 | $17.59 | 169,000 | — | — |
| 2019-11-05 | $18.90 | $18.90 | 103,200 | — | — |
| 2019-11-04 | $18.08 | $18.08 | 98,400 | — | — |
| 2019-11-01 | $17.69 | $17.69 | 103,800 | — | — |
| 2019-10-31 | $17.01 | $17.01 | 95,900 | — | — |
| 2019-10-30 | $16.92 | $16.92 | 156,700 | — | — |
| 2019-10-29 | $17.86 | $17.86 | 86,300 | — | — |
| 2019-10-28 | $17.57 | $17.57 | 78,300 | — | — |
| 2019-10-25 | $17.22 | $17.22 | 152,500 | — | — |
| 2019-10-24 | $16.58 | $16.58 | 70,800 | — | — |
| 2019-10-23 | $16.80 | $16.80 | 76,300 | — | — |
| 2019-10-22 | $16.54 | $16.54 | 92,200 | — | — |
| 2019-10-21 | $16.89 | $16.89 | 137,600 | — | — |
| 2019-10-18 | $16.33 | $16.33 | 94,900 | — | — |
| 2019-10-17 | $16.67 | $16.67 | 165,200 | — | — |
| 2019-10-16 | $16.44 | $16.44 | 117,700 | — | — |
| 2019-10-15 | $16.17 | $16.17 | 156,400 | — | — |
| 2019-10-14 | $16.19 | $16.19 | 252,600 | — | — |
| 2019-10-11 | $15.21 | $15.21 | 98,400 | — | — |
| 2019-10-10 | $14.95 | $14.95 | 144,700 | — | — |
| 2019-10-09 | $15.23 | $15.23 | 131,900 | — | — |
| 2019-10-08 | $15.52 | $15.52 | 235,900 | — | — |
| 2019-10-07 | $16.05 | $16.05 | 472,300 | — | — |
| 2019-10-04 | $15.55 | $15.55 | 190,500 | — | — |
| 2019-10-03 | $16.17 | $16.17 | 138,900 | — | — |
| 2019-10-02 | $16.23 | $16.23 | 211,600 | — | — |
| 2019-10-01 | $16.31 | $16.31 | 314,500 | — | — |
| 2019-09-30 | $16.63 | $16.63 | 293,700 | — | — |
| 2019-09-27 | $16.06 | $16.06 | 217,100 | — | — |
| 2019-09-26 | $16.95 | $16.95 | 354,000 | — | — |
| 2019-09-25 | $17.89 | $17.89 | 447,000 | — | — |
| 2019-09-24 | $18.47 | $18.47 | 424,000 | — | — |
| 2019-09-23 | $20.82 | $20.82 | 142,000 | — | — |
| 2019-09-20 | $20.74 | $20.74 | 135,000 | — | — |
| 2019-09-19 | $20.82 | $20.82 | 117,000 | — | — |
| 2019-09-18 | $20.98 | $20.98 | 150,700 | — | — |
| 2019-09-17 | $20.98 | $20.98 | 137,300 | — | — |
| 2019-09-16 | $20.61 | $20.61 | 189,100 | — | — |
| 2019-09-13 | $20.27 | $20.27 | 63,500 | — | — |
| 2019-09-12 | $19.55 | $19.55 | 215,100 | — | — |
| 2019-09-11 | $19.09 | $19.09 | 150,200 | — | — |
| 2019-09-10 | $19.61 | $19.61 | 132,900 | — | — |
| 2019-09-09 | $19.56 | $19.56 | 173,700 | — | — |
| 2019-09-06 | $19.51 | $19.51 | 192,800 | — | — |
| 2019-09-05 | $20.03 | $20.03 | 119,600 | — | — |
| 2019-09-04 | $19.93 | $19.93 | 268,200 | — | — |
| 2019-09-03 | $20.33 | $20.33 | 162,100 | — | — |
| 2019-08-30 | $20.69 | $20.69 | 88,600 | — | — |
| 2019-08-29 | $20.35 | $20.35 | 108,500 | — | — |
| 2019-08-28 | $19.94 | $19.94 | 82,100 | — | — |
| 2019-08-27 | $19.54 | $19.54 | 157,600 | — | — |
| 2019-08-26 | $19.56 | $19.56 | 106,200 | — | — |
| 2019-08-23 | $19.31 | $19.31 | 173,800 | — | — |
| 2019-08-22 | $20.74 | $20.74 | 133,300 | — | — |
| 2019-08-21 | $20.78 | $20.78 | 91,500 | — | — |
| 2019-08-20 | $20.55 | $20.55 | 81,000 | — | — |
| 2019-08-19 | $20.20 | $20.20 | 187,100 | — | — |
| 2019-08-16 | $19.78 | $19.78 | 260,000 | — | — |
| 2019-08-15 | $18.99 | $18.99 | 325,600 | — | — |
| 2019-08-14 | $17.81 | $17.81 | 159,100 | — | — |
| 2019-08-13 | $18.32 | $18.32 | 174,300 | — | — |
| 2019-08-12 | $17.31 | $17.31 | 169,100 | — | — |
| 2019-08-09 | $17.00 | $17.00 | 486,400 | — | — |
| 2019-08-08 | $18.55 | $18.55 | 164,600 | — | — |
| 2019-08-07 | $18.12 | $18.12 | 105,100 | — | — |
| 2019-08-06 | $18.26 | $18.26 | 116,900 | — | — |
| 2019-08-05 | $17.99 | $17.99 | 209,300 | — | — |
| 2019-08-02 | $18.40 | $18.40 | 161,600 | — | — |
| 2019-08-01 | $19.39 | $19.39 | 198,700 | — | — |
| 2019-07-31 | $19.07 | $19.07 | 174,900 | — | — |
| 2019-07-30 | $19.17 | $19.17 | 99,600 | — | — |
| 2019-07-29 | $18.49 | $18.49 | 88,700 | — | — |
| 2019-07-26 | $19.26 | $19.26 | 143,100 | — | — |
| 2019-07-25 | $19.48 | $19.48 | 138,800 | — | — |
| 2019-07-24 | $19.89 | $19.89 | 203,400 | — | — |
| 2019-07-23 | $19.29 | $19.29 | 144,400 | — | — |
| 2019-07-22 | $18.82 | $18.82 | 347,800 | — | — |
| 2019-07-19 | $17.53 | $17.53 | 155,500 | — | — |
| 2019-07-18 | $16.97 | $16.97 | 155,000 | — | — |
| 2019-07-17 | $16.64 | $16.64 | 97,800 | — | — |
| 2019-07-16 | $16.55 | $16.55 | 138,900 | — | — |
| 2019-07-15 | $16.19 | $16.19 | 214,600 | — | — |
| 2019-07-12 | $16.93 | $16.93 | 139,900 | — | — |
| 2019-07-11 | $17.24 | $17.24 | 140,100 | — | — |
| 2019-07-10 | $17.27 | $17.27 | 219,300 | — | — |
| 2019-07-09 | $18.15 | $18.15 | 300,400 | — | — |
| 2019-07-08 | $18.21 | $18.21 | 653,600 | — | — |
| 2019-07-05 | $15.71 | $15.71 | 146,500 | — | — |
| 2019-07-03 | $15.70 | $15.70 | 162,000 | — | — |
| 2019-07-02 | $16.71 | $16.71 | 186,400 | — | — |
| 2019-07-01 | $17.39 | $17.39 | 202,000 | — | — |
| 2019-06-28 | $16.95 | $16.95 | 1,044,900 | — | — |
| 2019-06-27 | $16.25 | $16.25 | 191,300 | — | — |
| 2019-06-26 | $15.85 | $15.85 | 300,000 | — | — |
| 2019-06-25 | $15.20 | $15.20 | 335,200 | — | — |
| 2019-06-24 | $16.36 | $16.36 | 181,700 | — | — |
| 2019-06-21 | $16.56 | $16.56 | 276,300 | — | — |
| 2019-06-20 | $17.15 | $17.15 | 106,200 | — | — |
| 2019-06-19 | $17.60 | $17.60 | 137,300 | — | — |
| 2019-06-18 | $17.80 | $17.80 | 138,000 | — | — |
| 2019-06-17 | $17.67 | $17.67 | 93,300 | — | — |
| 2019-06-14 | $17.69 | $17.69 | 99,900 | — | — |
| 2019-06-13 | $17.76 | $17.76 | 153,800 | — | — |
| 2019-06-12 | $17.38 | $17.38 | 73,600 | — | — |
| 2019-06-11 | $17.57 | $17.57 | 190,400 | — | — |
| 2019-06-10 | $18.15 | $18.15 | 156,500 | — | — |
| 2019-06-07 | $18.46 | $18.46 | 158,900 | — | — |
| 2019-06-06 | $18.51 | $18.51 | 151,300 | — | — |
| 2019-06-05 | $19.42 | $19.42 | 191,900 | — | — |
| 2019-06-04 | $18.74 | $18.74 | 183,300 | — | — |
| 2019-06-03 | $18.18 | $18.18 | 196,200 | — | — |
| 2019-05-31 | $17.73 | $17.73 | 115,100 | — | — |
| 2019-05-30 | $17.69 | $17.69 | 180,100 | — | — |
| 2019-05-29 | $17.54 | $17.54 | 233,000 | — | — |
| 2019-05-28 | $16.76 | $16.76 | 179,800 | — | — |
| 2019-05-24 | $17.53 | $17.53 | 79,100 | — | — |
| 2019-05-23 | $17.63 | $17.63 | 191,000 | — | — |
| 2019-05-22 | $18.54 | $18.54 | 131,100 | — | — |
| 2019-05-21 | $18.39 | $18.39 | 267,500 | — | — |
| 2019-05-20 | $18.69 | $18.69 | 95,700 | — | — |
| 2019-05-17 | $18.22 | $18.22 | 129,500 | — | — |
| 2019-05-16 | $17.74 | $17.74 | 155,300 | — | — |
| 2019-05-15 | $17.57 | $17.57 | 164,100 | — | — |
| 2019-05-14 | $17.73 | $17.73 | 127,600 | — | — |
| 2019-05-13 | $16.73 | $16.73 | 156,700 | — | — |
| 2019-05-10 | $16.57 | $16.57 | 176,100 | — | — |
| 2019-05-09 | $16.76 | $16.76 | 174,200 | — | — |
| 2019-05-08 | $16.97 | $16.97 | 66,800 | — | — |
| 2019-05-07 | $16.99 | $16.99 | 135,800 | — | — |
| 2019-05-06 | $17.86 | $17.86 | 111,300 | — | — |
| 2019-05-03 | $17.46 | $17.46 | 58,500 | — | — |
| 2019-05-02 | $17.23 | $17.23 | 66,000 | — | — |
| 2019-05-01 | $17.18 | $17.18 | 61,800 | — | — |
| 2019-04-30 | $16.74 | $16.74 | 179,500 | — | — |
| 2019-04-29 | $17.29 | $17.29 | 92,900 | — | — |
| 2019-04-26 | $16.84 | $16.84 | 76,900 | — | — |
| 2019-04-25 | $16.52 | $16.52 | 97,700 | — | — |
| 2019-04-24 | $16.52 | $16.52 | 145,000 | — | — |
| 2019-04-23 | $16.20 | $16.20 | 198,900 | — | — |
| 2019-04-22 | $16.26 | $16.26 | 101,100 | — | — |
| 2019-04-18 | $16.36 | $16.36 | 174,900 | — | — |
| 2019-04-17 | $16.50 | $16.50 | 253,400 | — | — |
| 2019-04-16 | $17.11 | $17.11 | 196,700 | — | — |
| 2019-04-15 | $17.54 | $17.54 | 266,900 | — | — |
| 2019-04-12 | $17.82 | $17.82 | 103,100 | — | — |
| 2019-04-11 | $18.58 | $18.58 | 94,700 | — | — |
| 2019-04-10 | $18.77 | $18.77 | 110,800 | — | — |
| 2019-04-09 | $17.99 | $17.99 | 85,900 | — | — |
| 2019-04-08 | $17.90 | $17.90 | 131,300 | — | — |
| 2019-04-05 | $17.56 | $17.56 | 89,200 | — | — |
| 2019-04-04 | $17.66 | $17.66 | 121,600 | — | — |
| 2019-04-03 | $18.10 | $18.10 | 168,100 | — | — |
| 2019-04-02 | $17.88 | $17.88 | 71,700 | — | — |
| 2019-04-01 | $17.61 | $17.61 | 136,500 | — | — |
| 2019-03-29 | $17.89 | $17.89 | 229,400 | — | — |
| 2019-03-28 | $17.92 | $17.92 | 108,300 | — | — |
| 2019-03-27 | $17.47 | $17.47 | 159,900 | — | — |
| 2019-03-26 | $17.91 | $17.91 | 175,600 | — | — |
| 2019-03-25 | $18.78 | $18.78 | 288,200 | — | — |
| 2019-03-22 | $19.53 | $19.53 | 322,700 | — | — |
| 2019-03-21 | $21.26 | $21.26 | 317,600 | — | — |
| 2019-03-20 | $20.14 | $20.14 | 251,300 | — | — |
| 2019-03-19 | $20.17 | $20.17 | 189,400 | — | — |
| 2019-03-18 | $20.51 | $20.51 | 398,200 | — | — |
| 2019-03-15 | $18.70 | $18.70 | 412,500 | — | — |
| 2019-03-14 | $17.69 | $17.69 | 229,800 | — | — |
| 2019-03-13 | $16.89 | $16.89 | 153,100 | — | — |
| 2019-03-12 | $17.31 | $17.31 | 115,700 | — | — |
| 2019-03-11 | $16.74 | $16.74 | 94,400 | — | — |
| 2019-03-08 | $16.34 | $16.34 | 109,500 | — | — |
| 2019-03-07 | $16.66 | $16.66 | 205,400 | — | — |
| 2019-03-06 | $16.45 | $16.45 | 163,800 | — | — |
| 2019-03-05 | $17.07 | $17.07 | 146,400 | — | — |
| 2019-03-04 | $17.43 | $17.43 | 281,200 | — | — |
| 2019-03-01 | $19.42 | $19.42 | 180,900 | — | — |
| 2019-02-28 | $19.06 | $19.06 | 236,900 | — | — |
| 2019-02-27 | $18.03 | $18.03 | 73,600 | — | — |
| 2019-02-26 | $17.86 | $17.86 | 115,300 | — | — |
| 2019-02-25 | $17.84 | $17.84 | 122,500 | — | — |
| 2019-02-22 | $18.05 | $18.05 | 168,000 | — | — |
| 2019-02-21 | $18.24 | $18.24 | 228,100 | — | — |
| 2019-02-20 | $17.80 | $17.80 | 219,700 | — | — |
| 2019-02-19 | $17.41 | $17.41 | 175,400 | — | — |
| 2019-02-15 | $16.16 | $16.16 | 94,100 | — | — |
| 2019-02-14 | $15.40 | $15.40 | 124,900 | — | — |
| 2019-02-13 | $16.36 | $16.36 | 111,500 | — | — |
| 2019-02-12 | $16.42 | $16.42 | 81,700 | — | — |
| 2019-02-11 | $16.00 | $16.00 | 111,600 | — | — |
| 2019-02-08 | $16.06 | $16.06 | 65,000 | — | — |
| 2019-02-07 | $15.89 | $15.89 | 153,400 | — | — |
| 2019-02-06 | $16.70 | $16.70 | 162,200 | — | — |
| 2019-02-05 | $16.91 | $16.91 | 247,400 | — | — |
| 2019-02-04 | $16.11 | $16.11 | 277,000 | — | — |
| 2019-02-01 | $16.37 | $16.37 | 493,400 | — | — |
| 2019-01-31 | $14.67 | $14.67 | 202,500 | — | — |
| 2019-01-30 | $13.13 | $13.13 | 73,900 | — | — |
| 2019-01-29 | $12.81 | $12.81 | 122,800 | — | — |
| 2019-01-28 | $13.05 | $13.05 | 119,400 | — | — |
| 2019-01-25 | $13.43 | $13.43 | 240,300 | — | — |
| 2019-01-24 | $13.07 | $13.07 | 113,600 | — | — |
| 2019-01-23 | $12.60 | $12.60 | 119,300 | — | — |
| 2019-01-22 | $12.40 | $12.40 | 74,000 | — | — |
| 2019-01-18 | $12.20 | $12.20 | 162,200 | — | — |
| 2019-01-17 | $12.64 | $12.64 | 133,100 | — | — |
| 2019-01-16 | $12.76 | $12.76 | 138,400 | — | — |
| 2019-01-15 | $12.75 | $12.75 | 143,700 | — | — |
| 2019-01-14 | $12.31 | $12.31 | 76,000 | — | — |
| 2019-01-11 | $12.74 | $12.74 | 114,800 | — | — |
| 2019-01-10 | $12.51 | $12.51 | 82,500 | — | — |
| 2019-01-09 | $12.16 | $12.16 | 71,800 | — | — |
| 2019-01-08 | $12.26 | $12.26 | 151,800 | — | — |
| 2019-01-07 | $13.14 | $13.14 | 244,300 | — | — |
| 2019-01-04 | $11.78 | $11.78 | 158,800 | — | — |
| 2019-01-03 | $10.90 | $10.90 | 152,200 | — | — |
| 2019-01-02 | $12.00 | $12.00 | 138,300 | — | — |