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
- 2012-03-22 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 | $15.07 | $15.75 | 107,300 | — | — |
| 2019-12-30 | $15.21 | $15.89 | 146,300 | — | — |
| 2019-12-27 | $14.91 | $15.58 | 233,600 | — | — |
| 2019-12-26 | $14.94 | $15.61 | 31,800 | — | — |
| 2019-12-24 | $14.93 | $15.60 | 30,700 | — | — |
| 2019-12-23 | $14.93 | $15.60 | 132,600 | — | — |
| 2019-12-20 | $15.16 | $15.84 | 220,800 | — | — |
| 2019-12-19 | $15.12 | $15.80 | 62,200 | — | — |
| 2019-12-18 | $15.30 | $15.99 | 57,700 | — | — |
| 2019-12-17 | $15.35 | $16.04 | 78,300 | — | — |
| 2019-12-16 | $15.45 | $16.14 | 158,200 | — | — |
| 2019-12-13 | $15.18 | $15.86 | 293,000 | — | — |
| 2019-12-12 | $15.00 | $15.67 | 220,600 | — | — |
| 2019-12-11 | $15.14 | $15.82 | 62,600 | — | — |
| 2019-12-10 | $15.00 | $15.67 | 54,900 | — | — |
| 2019-12-09 | $15.02 | $15.69 | 50,000 | — | — |
| 2019-12-06 | $15.19 | $15.87 | 68,300 | — | — |
| 2019-12-05 | $15.24 | $15.92 | 71,000 | — | — |
| 2019-12-04 | $15.21 | $15.89 | 94,400 | — | — |
| 2019-12-03 | $15.09 | $15.77 | 127,400 | — | — |
| 2019-12-02 | $15.20 | $15.88 | 77,600 | — | — |
| 2019-11-29 | $15.66 | $16.36 | 66,900 | — | — |
| 2019-11-27 | $15.38 | $16.07 | 67,000 | — | — |
| 2019-11-26 | $15.81 | $16.52 | 92,200 | — | — |
| 2019-11-25 | $15.75 | $16.46 | 82,200 | — | — |
| 2019-11-22 | $15.53 | $16.23 | 97,500 | — | — |
| 2019-11-21 | $15.26 | $15.94 | 78,700 | — | — |
| 2019-11-20 | $15.17 | $15.85 | 66,300 | — | — |
| 2019-11-19 | $15.51 | $16.21 | 91,100 | — | — |
| 2019-11-18 | $16.04 | $16.60 | 273,000 | — | — |
| 2019-11-15 | $15.79 | $16.34 | 227,400 | — | — |
| 2019-11-14 | $15.82 | $16.37 | 124,500 | — | — |
| 2019-11-13 | $15.93 | $16.49 | 78,900 | — | — |
| 2019-11-12 | $15.80 | $16.35 | 87,700 | — | — |
| 2019-11-11 | $15.62 | $16.17 | 123,000 | — | — |
| 2019-11-08 | $16.03 | $16.59 | 63,600 | — | — |
| 2019-11-07 | $16.00 | $16.56 | 143,600 | — | — |
| 2019-11-06 | $16.73 | $17.32 | 224,900 | — | — |
| 2019-11-05 | $17.02 | $17.62 | 88,600 | — | — |
| 2019-11-04 | $17.47 | $18.08 | 56,700 | — | — |
| 2019-11-01 | $17.33 | $17.94 | 55,600 | — | — |
| 2019-10-31 | $16.89 | $17.48 | 71,800 | — | — |
| 2019-10-30 | $16.98 | $17.58 | 99,000 | — | — |
| 2019-10-29 | $17.29 | $17.90 | 91,900 | — | — |
| 2019-10-28 | $17.30 | $17.91 | 47,500 | — | — |
| 2019-10-25 | $17.29 | $17.90 | 41,600 | — | — |
| 2019-10-24 | $17.35 | $17.96 | 144,200 | — | — |
| 2019-10-23 | $17.66 | $18.28 | 61,700 | — | — |
| 2019-10-22 | $17.60 | $18.22 | 71,800 | — | — |
| 2019-10-21 | $17.59 | $18.21 | 123,900 | — | — |
| 2019-10-18 | $17.27 | $17.88 | 74,300 | — | — |
| 2019-10-17 | $17.72 | $18.34 | 148,400 | — | — |
| 2019-10-16 | $17.21 | $17.81 | 128,700 | — | — |
| 2019-10-15 | $16.74 | $17.33 | 75,800 | — | — |
| 2019-10-14 | $17.14 | $17.74 | 144,800 | — | — |
| 2019-10-11 | $16.57 | $17.15 | 89,000 | — | — |
| 2019-10-10 | $16.08 | $16.64 | 58,100 | — | — |
| 2019-10-09 | $16.18 | $16.75 | 50,900 | — | — |
| 2019-10-08 | $16.38 | $16.95 | 203,800 | — | — |
| 2019-10-07 | $16.52 | $17.10 | 115,500 | — | — |
| 2019-10-04 | $16.48 | $17.06 | 75,900 | — | — |
| 2019-10-03 | $16.43 | $17.01 | 144,300 | — | — |
| 2019-10-02 | $16.52 | $17.10 | 432,700 | — | — |
| 2019-10-01 | $16.40 | $16.98 | 81,600 | — | — |
| 2019-09-30 | $16.61 | $17.19 | 88,700 | — | — |
| 2019-09-27 | $16.61 | $17.19 | 80,500 | — | — |
| 2019-09-26 | $16.57 | $17.15 | 75,900 | — | — |
| 2019-09-25 | $16.38 | $16.95 | 640,700 | — | — |
| 2019-09-24 | $16.01 | $16.57 | 132,600 | — | — |
| 2019-09-23 | $15.85 | $16.41 | 165,100 | — | — |
| 2019-09-20 | $16.56 | $17.14 | 139,700 | — | — |
| 2019-09-19 | $16.73 | $17.32 | 150,400 | — | — |
| 2019-09-18 | $16.39 | $16.96 | 159,100 | — | — |
| 2019-09-17 | $16.60 | $17.18 | 83,200 | — | — |
| 2019-09-16 | $16.62 | $17.20 | 165,600 | — | — |
| 2019-09-13 | $16.03 | $16.59 | 168,000 | — | — |
| 2019-09-12 | $15.64 | $16.19 | 247,000 | — | — |
| 2019-09-11 | $15.06 | $15.59 | 144,600 | — | — |
| 2019-09-10 | $14.84 | $15.36 | 211,800 | — | — |
| 2019-09-09 | $14.96 | $15.48 | 237,100 | — | — |
| 2019-09-06 | $14.38 | $14.88 | 64,600 | — | — |
| 2019-09-05 | $14.32 | $14.82 | 112,300 | — | — |
| 2019-09-04 | $14.93 | $15.45 | 193,100 | — | — |
| 2019-09-03 | $14.86 | $15.38 | 58,100 | — | — |
| 2019-08-30 | $14.99 | $15.52 | 47,300 | — | — |
| 2019-08-29 | $14.95 | $15.47 | 60,000 | — | — |
| 2019-08-28 | $14.32 | $14.82 | 74,500 | — | — |
| 2019-08-27 | $14.45 | $14.96 | 63,200 | — | — |
| 2019-08-26 | $14.77 | $15.29 | 52,700 | — | — |
| 2019-08-23 | $14.60 | $15.11 | 67,900 | — | — |
| 2019-08-22 | $15.15 | $15.68 | 72,000 | — | — |
| 2019-08-21 | $15.35 | $15.89 | 56,700 | — | — |
| 2019-08-20 | $15.34 | $15.88 | 39,100 | — | — |
| 2019-08-19 | $15.50 | $16.04 | 56,100 | — | — |
| 2019-08-16 | $15.41 | $15.95 | 96,900 | — | — |
| 2019-08-15 | $15.10 | $15.63 | 95,100 | — | — |
| 2019-08-14 | $15.48 | $16.02 | 86,400 | — | — |
| 2019-08-13 | $16.00 | $16.56 | 61,000 | — | — |
| 2019-08-12 | $15.91 | $16.47 | 84,100 | — | — |
| 2019-08-09 | $16.40 | $16.98 | 147,400 | — | — |
| 2019-08-08 | $16.57 | $17.15 | 336,100 | — | — |
| 2019-08-07 | $15.44 | $15.98 | 515,300 | — | — |
| 2019-08-06 | $14.25 | $14.75 | 74,900 | — | — |
| 2019-08-05 | $13.92 | $14.41 | 156,900 | — | — |
| 2019-08-02 | $13.66 | $14.14 | 50,600 | — | — |
| 2019-08-01 | $13.93 | $14.42 | 82,800 | — | — |
| 2019-07-31 | $14.07 | $14.56 | 104,500 | — | — |
| 2019-07-30 | $14.43 | $14.94 | 71,800 | — | — |
| 2019-07-29 | $14.38 | $14.88 | 63,700 | — | — |
| 2019-07-26 | $14.64 | $15.15 | 43,700 | — | — |
| 2019-07-25 | $14.85 | $15.37 | 58,200 | — | — |
| 2019-07-24 | $14.92 | $15.44 | 83,400 | — | — |
| 2019-07-23 | $14.79 | $15.31 | 127,400 | — | — |
| 2019-07-22 | $14.61 | $15.12 | 62,100 | — | — |
| 2019-07-19 | $14.87 | $15.39 | 47,700 | — | — |
| 2019-07-18 | $14.96 | $15.48 | 38,400 | — | — |
| 2019-07-17 | $15.24 | $15.77 | 125,500 | — | — |
| 2019-07-16 | $15.17 | $15.70 | 54,100 | — | — |
| 2019-07-15 | $14.97 | $15.49 | 47,500 | — | — |
| 2019-07-12 | $15.06 | $15.59 | 101,200 | — | — |
| 2019-07-11 | $15.01 | $15.54 | 69,200 | — | — |
| 2019-07-10 | $15.22 | $15.75 | 159,000 | — | — |
| 2019-07-09 | $15.07 | $15.60 | 44,700 | — | — |
| 2019-07-08 | $15.26 | $15.80 | 69,600 | — | — |
| 2019-07-05 | $15.53 | $16.07 | 226,900 | — | — |
| 2019-07-03 | $15.14 | $15.67 | 71,500 | — | — |
| 2019-07-02 | $15.02 | $15.55 | 91,800 | — | — |
| 2019-07-01 | $15.05 | $15.58 | 85,200 | — | — |
| 2019-06-28 | $15.03 | $15.56 | 255,200 | — | — |
| 2019-06-27 | $14.69 | $15.21 | 119,900 | — | — |
| 2019-06-26 | $14.57 | $15.08 | 88,700 | — | — |
| 2019-06-25 | $14.67 | $15.18 | 120,400 | — | — |
| 2019-06-24 | $14.30 | $14.80 | 101,400 | — | — |
| 2019-06-21 | $14.63 | $15.14 | 233,000 | — | — |
| 2019-06-20 | $14.76 | $15.28 | 49,500 | — | — |
| 2019-06-19 | $14.61 | $15.12 | 65,300 | — | — |
| 2019-06-18 | $14.54 | $15.05 | 213,700 | — | — |
| 2019-06-17 | $14.13 | $14.63 | 79,300 | — | — |
| 2019-06-14 | $14.29 | $14.79 | 86,200 | — | — |
| 2019-06-13 | $14.42 | $14.93 | 58,600 | — | — |
| 2019-06-12 | $14.62 | $15.13 | 118,900 | — | — |
| 2019-06-11 | $14.55 | $15.06 | 54,800 | — | — |
| 2019-06-10 | $14.67 | $15.18 | 179,600 | — | — |
| 2019-06-07 | $14.40 | $14.90 | 137,800 | — | — |
| 2019-06-06 | $14.14 | $14.64 | 69,600 | — | — |
| 2019-06-05 | $14.30 | $14.80 | 77,200 | — | — |
| 2019-06-04 | $14.42 | $14.93 | 235,200 | — | — |
| 2019-06-03 | $13.91 | $14.40 | 151,000 | — | — |
| 2019-05-31 | $13.87 | $14.36 | 91,400 | — | — |
| 2019-05-30 | $13.94 | $14.43 | 56,100 | — | — |
| 2019-05-29 | $14.20 | $14.70 | 88,600 | — | — |
| 2019-05-28 | $14.28 | $14.78 | 189,100 | — | — |
| 2019-05-24 | $14.38 | $14.88 | 97,800 | — | — |
| 2019-05-23 | $14.20 | $14.70 | 82,200 | — | — |
| 2019-05-22 | $14.39 | $14.89 | 52,700 | — | — |
| 2019-05-21 | $14.51 | $15.02 | 76,700 | — | — |
| 2019-05-20 | $14.48 | $14.99 | 59,200 | — | — |
| 2019-05-17 | $14.92 | $15.44 | 126,800 | — | — |
| 2019-05-16 | $14.92 | $15.44 | 120,900 | — | — |
| 2019-05-15 | $15.38 | $15.92 | 60,400 | — | — |
| 2019-05-14 | $15.43 | $15.97 | 61,600 | — | — |
| 2019-05-13 | $15.31 | $15.85 | 88,900 | — | — |
| 2019-05-10 | $15.57 | $16.12 | 60,600 | — | — |
| 2019-05-09 | $15.47 | $16.01 | 52,100 | — | — |
| 2019-05-08 | $15.52 | $16.06 | 79,000 | — | — |
| 2019-05-07 | $15.72 | $16.27 | 114,000 | — | — |
| 2019-05-06 | $16.35 | $16.92 | 101,200 | — | — |
| 2019-05-03 | $16.47 | $17.05 | 276,700 | — | — |
| 2019-05-02 | $15.78 | $16.33 | 326,700 | — | — |
| 2019-05-01 | $14.96 | $15.48 | 257,000 | — | — |
| 2019-04-30 | $15.13 | $15.66 | 104,900 | — | — |
| 2019-04-29 | $15.17 | $15.70 | 130,100 | — | — |
| 2019-04-26 | $15.31 | $15.85 | 241,100 | — | — |
| 2019-04-25 | $15.13 | $15.66 | 54,800 | — | — |
| 2019-04-24 | $15.43 | $15.97 | 114,400 | — | — |
| 2019-04-23 | $15.45 | $15.99 | 172,100 | — | — |
| 2019-04-22 | $15.18 | $15.71 | 76,600 | — | — |
| 2019-04-18 | $15.48 | $16.02 | 81,000 | — | — |
| 2019-04-17 | $15.40 | $15.94 | 235,400 | — | — |
| 2019-04-16 | $15.23 | $15.76 | 49,800 | — | — |
| 2019-04-15 | $14.90 | $15.42 | 101,700 | — | — |
| 2019-04-12 | $14.98 | $15.51 | 55,700 | — | — |
| 2019-04-11 | $15.18 | $15.71 | 40,000 | — | — |
| 2019-04-10 | $15.24 | $15.77 | 59,800 | — | — |
| 2019-04-09 | $15.18 | $15.71 | 60,500 | — | — |
| 2019-04-08 | $15.44 | $15.98 | 114,900 | — | — |
| 2019-04-05 | $15.96 | $16.52 | 66,600 | — | — |
| 2019-04-04 | $15.72 | $16.27 | 42,300 | — | — |
| 2019-04-03 | $15.61 | $16.16 | 57,200 | — | — |
| 2019-04-02 | $15.68 | $16.23 | 50,300 | — | — |
| 2019-04-01 | $15.77 | $16.32 | 60,500 | — | — |
| 2019-03-29 | $15.61 | $16.16 | 144,600 | — | — |
| 2019-03-28 | $15.78 | $16.33 | 54,300 | — | — |
| 2019-03-27 | $15.45 | $15.99 | 80,400 | — | — |
| 2019-03-26 | $15.40 | $15.94 | 73,900 | — | — |
| 2019-03-25 | $15.51 | $16.05 | 61,700 | — | — |
| 2019-03-22 | $15.17 | $15.70 | 100,600 | — | — |
| 2019-03-21 | $15.68 | $16.23 | 52,100 | — | — |
| 2019-03-20 | $15.65 | $16.20 | 77,200 | — | — |
| 2019-03-19 | $15.54 | $16.08 | 78,600 | — | — |
| 2019-03-18 | $15.73 | $16.28 | 64,600 | — | — |
| 2019-03-15 | $15.87 | $16.43 | 196,200 | — | — |
| 2019-03-14 | $15.92 | $16.48 | 86,100 | — | — |
| 2019-03-13 | $16.28 | $16.85 | 180,100 | — | — |
| 2019-03-12 | $16.55 | $17.13 | 159,000 | — | — |
| 2019-03-11 | $16.67 | $17.25 | 139,300 | — | — |
| 2019-03-08 | $16.40 | $16.98 | 155,000 | — | — |
| 2019-03-07 | $16.44 | $17.02 | 101,900 | — | — |
| 2019-03-06 | $16.53 | $17.11 | 166,300 | — | — |
| 2019-03-05 | $16.94 | $17.53 | 113,900 | — | — |
| 2019-03-04 | $16.95 | $17.54 | 154,000 | — | — |
| 2019-03-01 | $17.01 | $17.61 | 109,200 | — | — |
| 2019-02-28 | $16.80 | $17.39 | 93,900 | — | — |
| 2019-02-27 | $16.78 | $17.37 | 85,100 | — | — |
| 2019-02-26 | $16.60 | $17.18 | 70,500 | — | — |
| 2019-02-25 | $16.76 | $17.35 | 100,800 | — | — |
| 2019-02-22 | $17.06 | $17.66 | 90,200 | — | — |
| 2019-02-21 | $16.92 | $17.51 | 157,300 | — | — |
| 2019-02-20 | $17.08 | $17.68 | 122,300 | — | — |
| 2019-02-19 | $17.19 | $17.79 | 246,600 | — | — |
| 2019-02-15 | $17.24 | $17.84 | 179,200 | — | — |
| 2019-02-14 | $16.40 | $16.98 | 179,700 | — | — |
| 2019-02-13 | $16.65 | $17.23 | 144,000 | — | — |
| 2019-02-12 | $16.31 | $16.88 | 168,000 | — | — |
| 2019-02-11 | $16.32 | $16.89 | 190,400 | — | — |
| 2019-02-08 | $15.68 | $16.23 | 103,500 | — | — |
| 2019-02-07 | $15.43 | $15.97 | 249,600 | — | — |
| 2019-02-06 | $15.06 | $15.59 | 970,200 | — | — |
| 2019-02-05 | $15.77 | $16.32 | 245,600 | — | — |
| 2019-02-04 | $15.82 | $16.37 | 87,600 | — | — |
| 2019-02-01 | $15.46 | $16.00 | 262,200 | — | — |
| 2019-01-31 | $15.38 | $15.92 | 112,500 | — | — |
| 2019-01-30 | $14.91 | $15.43 | 62,400 | — | — |
| 2019-01-29 | $15.11 | $15.64 | 58,900 | — | — |
| 2019-01-28 | $15.09 | $15.62 | 63,100 | — | — |
| 2019-01-25 | $14.82 | $15.34 | 57,000 | — | — |
| 2019-01-24 | $14.81 | $15.33 | 38,500 | — | — |
| 2019-01-23 | $14.67 | $15.18 | 60,200 | — | — |
| 2019-01-22 | $14.74 | $15.26 | 106,700 | — | — |
| 2019-01-18 | $15.37 | $15.91 | 121,600 | — | — |
| 2019-01-17 | $15.21 | $15.74 | 88,600 | — | — |
| 2019-01-16 | $15.06 | $15.59 | 152,500 | — | — |
| 2019-01-15 | $14.61 | $15.12 | 285,500 | — | — |
| 2019-01-14 | $13.97 | $14.46 | 96,700 | — | — |
| 2019-01-11 | $14.11 | $14.60 | 157,500 | — | — |
| 2019-01-10 | $14.03 | $14.52 | 83,300 | — | — |
| 2019-01-09 | $14.44 | $14.95 | 142,600 | — | — |
| 2019-01-08 | $14.05 | $14.54 | 127,700 | — | — |
| 2019-01-07 | $14.24 | $14.74 | 97,900 | — | — |
| 2019-01-04 | $14.18 | $14.68 | 91,200 | — | — |
| 2019-01-03 | $13.86 | $14.35 | 114,400 | — | — |
| 2019-01-02 | $13.81 | $14.29 | 166,700 | — | — |