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
- 2003-09-10 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 | $18.13 | $20.52 | 883,600 | — | — |
| 2019-12-30 | $18.17 | $20.56 | 757,800 | — | — |
| 2019-12-27 | $18.21 | $20.61 | 881,100 | — | — |
| 2019-12-26 | $18.35 | $20.77 | 941,700 | — | — |
| 2019-12-24 | $18.44 | $20.87 | 657,300 | — | — |
| 2019-12-23 | $18.46 | $20.89 | 1,205,200 | — | — |
| 2019-12-20 | $18.64 | $21.09 | 3,717,200 | — | — |
| 2019-12-19 | $18.74 | $21.21 | 1,293,200 | — | — |
| 2019-12-18 | $18.85 | $21.33 | 1,499,800 | — | — |
| 2019-12-17 | $19.18 | $21.70 | 1,206,400 | — | — |
| 2019-12-16 | $18.93 | $21.42 | 1,629,900 | — | — |
| 2019-12-13 | $18.82 | $21.30 | 1,748,400 | — | — |
| 2019-12-12 | $18.70 | $21.16 | 1,829,000 | — | — |
| 2019-12-11 | $18.05 | $20.43 | 863,200 | — | — |
| 2019-12-10 | $17.95 | $20.31 | 1,123,900 | — | — |
| 2019-12-09 | $17.71 | $20.04 | 1,029,600 | — | — |
| 2019-12-06 | $17.80 | $20.02 | 1,145,800 | — | — |
| 2019-12-05 | $17.52 | $19.70 | 621,500 | — | — |
| 2019-12-04 | $17.50 | $19.68 | 810,000 | — | — |
| 2019-12-03 | $17.41 | $19.58 | 878,700 | — | — |
| 2019-12-02 | $17.88 | $20.11 | 873,100 | — | — |
| 2019-11-29 | $18.12 | $20.38 | 849,300 | — | — |
| 2019-11-27 | $18.07 | $20.32 | 1,018,700 | — | — |
| 2019-11-26 | $17.90 | $20.13 | 1,208,500 | — | — |
| 2019-11-25 | $17.96 | $20.20 | 1,216,500 | — | — |
| 2019-11-22 | $17.88 | $20.11 | 836,700 | — | — |
| 2019-11-21 | $17.78 | $20.00 | 1,300,900 | — | — |
| 2019-11-20 | $17.89 | $20.12 | 1,104,200 | — | — |
| 2019-11-19 | $18.06 | $20.31 | 1,108,200 | — | — |
| 2019-11-18 | $18.35 | $20.64 | 1,633,300 | — | — |
| 2019-11-15 | $18.28 | $20.56 | 2,258,800 | — | — |
| 2019-11-14 | $17.53 | $19.71 | 1,016,500 | — | — |
| 2019-11-13 | $17.67 | $19.87 | 2,339,300 | — | — |
| 2019-11-12 | $17.67 | $19.87 | 1,228,700 | — | — |
| 2019-11-11 | $17.64 | $19.84 | 1,091,900 | — | — |
| 2019-11-08 | $17.45 | $19.62 | 1,224,800 | — | — |
| 2019-11-07 | $17.19 | $19.33 | 1,603,800 | — | — |
| 2019-11-06 | $16.93 | $19.04 | 2,064,800 | — | — |
| 2019-11-05 | $16.33 | $18.37 | 1,404,400 | — | — |
| 2019-11-04 | $16.20 | $18.22 | 856,600 | — | — |
| 2019-11-01 | $15.91 | $17.89 | 918,000 | — | — |
| 2019-10-31 | $15.65 | $17.60 | 1,322,300 | — | — |
| 2019-10-30 | $15.86 | $17.84 | 609,200 | — | — |
| 2019-10-29 | $16.05 | $18.05 | 697,900 | — | — |
| 2019-10-28 | $15.97 | $17.96 | 544,600 | — | — |
| 2019-10-25 | $15.84 | $17.81 | 604,100 | — | — |
| 2019-10-24 | $15.68 | $17.63 | 558,200 | — | — |
| 2019-10-23 | $15.72 | $17.68 | 1,307,500 | — | — |
| 2019-10-22 | $15.68 | $17.63 | 2,253,200 | — | — |
| 2019-10-21 | $15.67 | $17.62 | 1,170,700 | — | — |
| 2019-10-18 | $15.62 | $17.57 | 581,600 | — | — |
| 2019-10-17 | $15.58 | $17.52 | 605,700 | — | — |
| 2019-10-16 | $15.53 | $17.47 | 622,000 | — | — |
| 2019-10-15 | $15.58 | $17.52 | 812,900 | — | — |
| 2019-10-14 | $15.35 | $17.26 | 1,040,600 | — | — |
| 2019-10-11 | $15.19 | $17.08 | 1,725,200 | — | — |
| 2019-10-10 | $14.78 | $16.62 | 962,300 | — | — |
| 2019-10-09 | $14.64 | $16.46 | 922,800 | — | — |
| 2019-10-08 | $14.46 | $16.26 | 847,300 | — | — |
| 2019-10-07 | $14.96 | $16.82 | 890,100 | — | — |
| 2019-10-04 | $15.01 | $16.88 | 776,900 | — | — |
| 2019-10-03 | $14.91 | $16.77 | 1,058,900 | — | — |
| 2019-10-02 | $14.90 | $16.76 | 941,700 | — | — |
| 2019-10-01 | $15.42 | $17.34 | 1,047,500 | — | — |
| 2019-09-30 | $15.83 | $17.80 | 804,100 | — | — |
| 2019-09-27 | $15.99 | $17.98 | 819,200 | — | — |
| 2019-09-26 | $16.07 | $18.07 | 687,200 | — | — |
| 2019-09-25 | $16.34 | $18.38 | 920,900 | — | — |
| 2019-09-24 | $16.15 | $18.16 | 1,252,400 | — | — |
| 2019-09-23 | $16.39 | $18.43 | 1,267,300 | — | — |
| 2019-09-20 | $15.93 | $17.92 | 3,639,000 | — | — |
| 2019-09-19 | $15.97 | $17.96 | 1,003,100 | — | — |
| 2019-09-18 | $15.96 | $17.95 | 1,003,300 | — | — |
| 2019-09-17 | $16.00 | $17.99 | 682,000 | — | — |
| 2019-09-16 | $16.16 | $18.17 | 732,200 | — | — |
| 2019-09-13 | $16.46 | $18.51 | 821,200 | — | — |
| 2019-09-12 | $16.21 | $18.23 | 982,100 | — | — |
| 2019-09-11 | $16.10 | $18.11 | 1,353,500 | — | — |
| 2019-09-10 | $15.62 | $17.57 | 989,400 | — | — |
| 2019-09-09 | $15.15 | $17.04 | 1,138,700 | — | — |
| 2019-09-06 | $14.81 | $16.53 | 2,001,800 | — | — |
| 2019-09-05 | $14.87 | $16.60 | 655,700 | — | — |
| 2019-09-04 | $14.54 | $16.23 | 695,100 | — | — |
| 2019-09-03 | $14.32 | $15.98 | 971,000 | — | — |
| 2019-08-30 | $14.48 | $16.16 | 641,000 | — | — |
| 2019-08-29 | $14.56 | $16.25 | 645,000 | — | — |
| 2019-08-28 | $14.28 | $15.94 | 898,600 | — | — |
| 2019-08-27 | $14.09 | $15.73 | 725,800 | — | — |
| 2019-08-26 | $14.52 | $16.21 | 504,000 | — | — |
| 2019-08-23 | $14.26 | $15.92 | 1,100,300 | — | — |
| 2019-08-22 | $14.98 | $16.72 | 802,400 | — | — |
| 2019-08-21 | $14.84 | $16.57 | 677,300 | — | — |
| 2019-08-20 | $14.81 | $16.53 | 539,400 | — | — |
| 2019-08-19 | $15.08 | $16.83 | 742,200 | — | — |
| 2019-08-16 | $14.97 | $16.71 | 1,041,900 | — | — |
| 2019-08-15 | $14.57 | $16.26 | 1,205,500 | — | — |
| 2019-08-14 | $14.68 | $16.39 | 1,045,500 | — | — |
| 2019-08-13 | $15.37 | $17.16 | 961,100 | — | — |
| 2019-08-12 | $15.06 | $16.81 | 582,100 | — | — |
| 2019-08-09 | $15.65 | $17.47 | 1,150,000 | — | — |
| 2019-08-08 | $15.85 | $17.69 | 1,298,400 | — | — |
| 2019-08-07 | $15.40 | $17.19 | 1,426,200 | — | — |
| 2019-08-06 | $15.62 | $17.44 | 1,545,600 | — | — |
| 2019-08-05 | $15.24 | $17.01 | 1,613,900 | — | — |
| 2019-08-02 | $15.80 | $17.64 | 1,805,500 | — | — |
| 2019-08-01 | $15.89 | $17.74 | 2,019,400 | — | — |
| 2019-07-31 | $16.91 | $18.88 | 1,950,900 | — | — |
| 2019-07-30 | $16.75 | $18.70 | 881,900 | — | — |
| 2019-07-29 | $16.51 | $18.43 | 778,600 | — | — |
| 2019-07-26 | $16.66 | $18.60 | 694,400 | — | — |
| 2019-07-25 | $16.37 | $18.27 | 1,090,800 | — | — |
| 2019-07-24 | $16.73 | $18.68 | 805,700 | — | — |
| 2019-07-23 | $16.40 | $18.31 | 664,200 | — | — |
| 2019-07-22 | $16.30 | $18.20 | 533,500 | — | — |
| 2019-07-19 | $16.42 | $18.33 | 823,200 | — | — |
| 2019-07-18 | $16.51 | $18.43 | 782,000 | — | — |
| 2019-07-17 | $16.26 | $18.15 | 995,700 | — | — |
| 2019-07-16 | $16.53 | $18.45 | 791,000 | — | — |
| 2019-07-15 | $16.42 | $18.33 | 684,100 | — | — |
| 2019-07-12 | $16.70 | $18.64 | 632,500 | — | — |
| 2019-07-11 | $16.47 | $18.38 | 1,439,800 | — | — |
| 2019-07-10 | $16.76 | $18.71 | 1,265,400 | — | — |
| 2019-07-09 | $17.05 | $19.03 | 777,800 | — | — |
| 2019-07-08 | $17.11 | $19.10 | 786,300 | — | — |
| 2019-07-05 | $17.28 | $19.29 | 613,900 | — | — |
| 2019-07-03 | $17.00 | $18.98 | 410,800 | — | — |
| 2019-07-02 | $16.71 | $18.65 | 1,008,800 | — | — |
| 2019-07-01 | $16.82 | $18.78 | 847,100 | — | — |
| 2019-06-28 | $16.68 | $18.62 | 1,687,500 | — | — |
| 2019-06-27 | $16.41 | $18.32 | 692,900 | — | — |
| 2019-06-26 | $16.14 | $18.02 | 800,900 | — | — |
| 2019-06-25 | $16.29 | $18.18 | 1,083,300 | — | — |
| 2019-06-24 | $16.28 | $18.17 | 991,800 | — | — |
| 2019-06-21 | $16.44 | $18.35 | 2,024,700 | — | — |
| 2019-06-20 | $16.59 | $18.52 | 751,500 | — | — |
| 2019-06-19 | $16.42 | $18.33 | 837,500 | — | — |
| 2019-06-18 | $16.53 | $18.45 | 1,149,500 | — | — |
| 2019-06-17 | $16.12 | $17.99 | 705,100 | — | — |
| 2019-06-14 | $16.25 | $18.14 | 549,900 | — | — |
| 2019-06-13 | $16.13 | $18.01 | 1,268,600 | — | — |
| 2019-06-12 | $16.06 | $17.93 | 734,000 | — | — |
| 2019-06-11 | $16.16 | $18.04 | 793,100 | — | — |
| 2019-06-10 | $16.20 | $18.08 | 641,800 | — | — |
| 2019-06-07 | $16.18 | $18.06 | 535,900 | — | — |
| 2019-06-06 | $16.28 | $18.05 | 1,113,800 | — | — |
| 2019-06-05 | $16.28 | $18.05 | 636,500 | — | — |
| 2019-06-04 | $16.50 | $18.29 | 937,400 | — | — |
| 2019-06-03 | $16.04 | $17.78 | 1,189,900 | — | — |
| 2019-05-31 | $15.71 | $17.42 | 766,900 | — | — |
| 2019-05-30 | $16.17 | $17.93 | 699,000 | — | — |
| 2019-05-29 | $16.40 | $18.18 | 827,400 | — | — |
| 2019-05-28 | $16.25 | $18.02 | 780,200 | — | — |
| 2019-05-24 | $16.45 | $18.24 | 1,279,200 | — | — |
| 2019-05-23 | $16.07 | $17.82 | 806,100 | — | — |
| 2019-05-22 | $16.53 | $18.33 | 394,600 | — | — |
| 2019-05-21 | $16.78 | $18.60 | 1,112,000 | — | — |
| 2019-05-20 | $16.60 | $18.40 | 823,900 | — | — |
| 2019-05-17 | $16.56 | $18.36 | 693,200 | — | — |
| 2019-05-16 | $16.76 | $18.58 | 917,400 | — | — |
| 2019-05-15 | $16.58 | $18.38 | 825,000 | — | — |
| 2019-05-14 | $16.56 | $18.36 | 572,200 | — | — |
| 2019-05-13 | $16.42 | $18.21 | 1,607,600 | — | — |
| 2019-05-10 | $16.90 | $18.74 | 668,800 | — | — |
| 2019-05-09 | $16.81 | $18.64 | 765,800 | — | — |
| 2019-05-08 | $16.73 | $18.55 | 692,700 | — | — |
| 2019-05-07 | $16.71 | $18.53 | 1,161,300 | — | — |
| 2019-05-06 | $17.01 | $18.86 | 977,200 | — | — |
| 2019-05-03 | $16.97 | $18.82 | 851,700 | — | — |
| 2019-05-02 | $16.59 | $18.39 | 1,047,400 | — | — |
| 2019-05-01 | $16.39 | $18.17 | 909,500 | — | — |
| 2019-04-30 | $16.55 | $18.35 | 1,976,900 | — | — |
| 2019-04-29 | $17.06 | $18.91 | 1,632,800 | — | — |
| 2019-04-26 | $16.77 | $18.59 | 1,255,300 | — | — |
| 2019-04-25 | $16.68 | $18.49 | 612,000 | — | — |
| 2019-04-24 | $16.80 | $18.63 | 1,296,400 | — | — |
| 2019-04-23 | $16.91 | $18.75 | 971,800 | — | — |
| 2019-04-22 | $16.79 | $18.62 | 563,500 | — | — |
| 2019-04-18 | $16.93 | $18.77 | 750,000 | — | — |
| 2019-04-17 | $17.16 | $19.03 | 1,070,700 | — | — |
| 2019-04-16 | $17.26 | $19.14 | 1,188,200 | — | — |
| 2019-04-15 | $17.01 | $18.86 | 1,068,100 | — | — |
| 2019-04-12 | $16.77 | $18.59 | 671,700 | — | — |
| 2019-04-11 | $16.73 | $18.55 | 687,200 | — | — |
| 2019-04-10 | $16.61 | $18.42 | 569,300 | — | — |
| 2019-04-09 | $16.33 | $18.11 | 603,900 | — | — |
| 2019-04-08 | $16.68 | $18.49 | 665,800 | — | — |
| 2019-04-05 | $16.70 | $18.52 | 782,600 | — | — |
| 2019-04-04 | $16.62 | $18.43 | 874,300 | — | — |
| 2019-04-03 | $16.49 | $18.28 | 591,200 | — | — |
| 2019-04-02 | $16.39 | $18.17 | 1,026,200 | — | — |
| 2019-04-01 | $16.50 | $18.29 | 1,001,100 | — | — |
| 2019-03-29 | $16.18 | $17.94 | 1,275,800 | — | — |
| 2019-03-28 | $16.23 | $17.99 | 1,014,900 | — | — |
| 2019-03-27 | $16.29 | $18.06 | 908,900 | — | — |
| 2019-03-26 | $16.23 | $17.99 | 870,200 | — | — |
| 2019-03-25 | $15.90 | $17.63 | 1,386,000 | — | — |
| 2019-03-22 | $15.72 | $17.43 | 1,237,900 | — | — |
| 2019-03-21 | $16.37 | $18.15 | 1,505,500 | — | — |
| 2019-03-20 | $16.48 | $18.27 | 1,400,400 | — | — |
| 2019-03-19 | $16.71 | $18.53 | 901,500 | — | — |
| 2019-03-18 | $17.01 | $18.86 | 840,700 | — | — |
| 2019-03-15 | $16.83 | $18.66 | 2,590,700 | — | — |
| 2019-03-14 | $16.54 | $18.34 | 584,400 | — | — |
| 2019-03-13 | $16.49 | $18.28 | 1,098,200 | — | — |
| 2019-03-12 | $16.58 | $18.38 | 1,333,700 | — | — |
| 2019-03-11 | $16.49 | $18.28 | 676,200 | — | — |
| 2019-03-08 | $16.37 | $18.15 | 771,000 | — | — |
| 2019-03-07 | $16.50 | $18.18 | 1,104,300 | — | — |
| 2019-03-06 | $16.81 | $18.52 | 885,100 | — | — |
| 2019-03-05 | $17.23 | $18.99 | 666,100 | — | — |
| 2019-03-04 | $17.35 | $19.12 | 722,200 | — | — |
| 2019-03-01 | $17.21 | $18.97 | 714,600 | — | — |
| 2019-02-28 | $17.03 | $18.77 | 1,009,600 | — | — |
| 2019-02-27 | $16.97 | $18.70 | 737,000 | — | — |
| 2019-02-26 | $17.07 | $18.81 | 744,900 | — | — |
| 2019-02-25 | $17.04 | $18.78 | 1,468,400 | — | — |
| 2019-02-22 | $17.18 | $18.93 | 1,558,600 | — | — |
| 2019-02-21 | $17.27 | $19.03 | 1,951,100 | — | — |
| 2019-02-20 | $17.30 | $19.06 | 1,129,700 | — | — |
| 2019-02-19 | $17.48 | $19.26 | 847,200 | — | — |
| 2019-02-15 | $17.31 | $19.08 | 1,143,500 | — | — |
| 2019-02-14 | $16.87 | $18.59 | 1,162,600 | — | — |
| 2019-02-13 | $17.07 | $18.81 | 3,322,400 | — | — |
| 2019-02-12 | $18.44 | $20.32 | 853,000 | — | — |
| 2019-02-11 | $18.12 | $19.97 | 612,000 | — | — |
| 2019-02-08 | $17.80 | $19.62 | 591,900 | — | — |
| 2019-02-07 | $17.95 | $19.78 | 957,600 | — | — |
| 2019-02-06 | $18.09 | $19.94 | 775,700 | — | — |
| 2019-02-05 | $17.95 | $19.78 | 694,400 | — | — |
| 2019-02-04 | $17.95 | $19.78 | 737,800 | — | — |
| 2019-02-01 | $17.98 | $19.81 | 1,029,800 | — | — |
| 2019-01-31 | $17.88 | $19.70 | 1,170,100 | — | — |
| 2019-01-30 | $17.73 | $19.54 | 1,005,500 | — | — |
| 2019-01-29 | $17.62 | $19.42 | 732,000 | — | — |
| 2019-01-28 | $17.72 | $19.53 | 1,066,400 | — | — |
| 2019-01-25 | $17.68 | $19.48 | 813,500 | — | — |
| 2019-01-24 | $17.47 | $19.25 | 894,000 | — | — |
| 2019-01-23 | $17.52 | $19.31 | 804,300 | — | — |
| 2019-01-22 | $17.54 | $19.33 | 1,264,900 | — | — |
| 2019-01-18 | $17.61 | $19.41 | 965,700 | — | — |
| 2019-01-17 | $17.40 | $19.17 | 1,470,700 | — | — |
| 2019-01-16 | $17.12 | $18.87 | 1,268,300 | — | — |
| 2019-01-15 | $16.79 | $18.50 | 963,900 | — | — |
| 2019-01-14 | $16.75 | $18.46 | 1,191,900 | — | — |
| 2019-01-11 | $16.56 | $18.25 | 1,129,600 | — | — |
| 2019-01-10 | $16.50 | $18.18 | 986,000 | — | — |
| 2019-01-09 | $16.41 | $18.08 | 1,891,100 | — | — |
| 2019-01-08 | $16.02 | $17.65 | 1,705,200 | — | — |
| 2019-01-07 | $15.73 | $17.33 | 1,497,000 | — | — |
| 2019-01-04 | $15.57 | $17.16 | 1,664,700 | — | — |
| 2019-01-03 | $14.93 | $16.45 | 1,046,800 | — | — |
| 2019-01-02 | $15.06 | $16.60 | 1,315,100 | — | — |