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
- 1980-03-17 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 | $16.37 | $24.22 | 59,681 | — | — |
| 2019-12-30 | $16.03 | $23.72 | 47,155 | — | — |
| 2019-12-27 | $16.06 | $23.76 | 160,622 | — | — |
| 2019-12-26 | $16.00 | $23.66 | 73,312 | — | — |
| 2019-12-24 | $16.03 | $23.72 | 19,894 | — | — |
| 2019-12-23 | $16.02 | $23.70 | 50,471 | — | — |
| 2019-12-20 | $16.12 | $23.84 | 194,884 | — | — |
| 2019-12-19 | $16.12 | $23.85 | 145,518 | — | — |
| 2019-12-18 | $16.22 | $23.99 | 379,452 | — | — |
| 2019-12-17 | $16.46 | $24.35 | 109,415 | — | — |
| 2019-12-16 | $16.78 | $24.82 | 72,943 | — | — |
| 2019-12-13 | $17.10 | $25.29 | 50,471 | — | — |
| 2019-12-12 | $16.95 | $25.07 | 77,732 | — | — |
| 2019-12-11 | $17.12 | $25.33 | 54,155 | — | — |
| 2019-12-10 | $17.28 | $25.56 | 54,523 | — | — |
| 2019-12-09 | $17.23 | $25.49 | 79,206 | — | — |
| 2019-12-06 | $16.79 | $24.84 | 34,261 | — | — |
| 2019-12-05 | $16.75 | $24.78 | 30,946 | — | — |
| 2019-12-04 | $16.81 | $24.87 | 27,630 | — | — |
| 2019-12-03 | $16.79 | $24.84 | 25,051 | — | — |
| 2019-12-02 | $16.92 | $25.04 | 417,766 | — | — |
| 2019-11-29 | $17.02 | $25.17 | 9,578 | — | — |
| 2019-11-27 | $17.07 | $25.25 | 36,840 | — | — |
| 2019-11-26 | $17.12 | $25.33 | 34,998 | — | — |
| 2019-11-25 | $17.24 | $25.50 | 97,626 | — | — |
| 2019-11-22 | $17.30 | $25.59 | 184,937 | — | — |
| 2019-11-21 | $17.26 | $25.54 | 348,875 | — | — |
| 2019-11-20 | $17.73 | $26.22 | 278,879 | — | — |
| 2019-11-19 | $18.31 | $27.09 | 33,156 | — | — |
| 2019-11-18 | $18.21 | $26.93 | 122,677 | — | — |
| 2019-11-15 | $18.12 | $26.81 | 44,208 | — | — |
| 2019-11-14 | $18.13 | $26.82 | 29,840 | — | — |
| 2019-11-13 | $18.17 | $26.88 | 59,681 | — | — |
| 2019-11-12 | $18.25 | $27.01 | 113,836 | — | — |
| 2019-11-11 | $18.11 | $26.80 | 71,838 | — | — |
| 2019-11-08 | $18.15 | $26.85 | 69,628 | — | — |
| 2019-11-07 | $17.92 | $26.45 | 74,785 | — | — |
| 2019-11-06 | $17.71 | $26.15 | 67,417 | — | — |
| 2019-11-05 | $17.52 | $25.87 | 29,104 | — | — |
| 2019-11-04 | $17.43 | $25.73 | 39,419 | — | — |
| 2019-11-01 | $17.22 | $25.43 | 55,628 | — | — |
| 2019-10-31 | $17.36 | $25.64 | 64,838 | — | — |
| 2019-10-30 | $17.22 | $25.42 | 73,312 | — | — |
| 2019-10-29 | $17.06 | $25.19 | 43,103 | — | — |
| 2019-10-28 | $17.08 | $25.22 | 34,630 | — | — |
| 2019-10-25 | $17.26 | $25.48 | 55,997 | — | — |
| 2019-10-24 | $17.36 | $25.63 | 153,623 | — | — |
| 2019-10-23 | $18.09 | $26.71 | 49,366 | — | — |
| 2019-10-22 | $17.98 | $26.54 | 69,996 | — | — |
| 2019-10-21 | $18.21 | $26.89 | 57,470 | — | — |
| 2019-10-18 | $18.14 | $26.79 | 95,784 | — | — |
| 2019-10-17 | $18.09 | $26.71 | 223,619 | — | — |
| 2019-10-16 | $17.39 | $25.68 | 45,682 | — | — |
| 2019-10-15 | $17.32 | $25.57 | 42,366 | — | — |
| 2019-10-14 | $17.21 | $25.41 | 57,839 | — | — |
| 2019-10-11 | $17.39 | $25.68 | 65,944 | — | — |
| 2019-10-10 | $17.21 | $25.41 | 42,734 | — | — |
| 2019-10-09 | $17.39 | $25.68 | 43,103 | — | — |
| 2019-10-08 | $17.26 | $25.49 | 47,892 | — | — |
| 2019-10-07 | $17.55 | $25.91 | 123,046 | — | — |
| 2019-10-04 | $17.78 | $26.25 | 33,524 | — | — |
| 2019-10-03 | $17.57 | $25.93 | 59,681 | — | — |
| 2019-10-02 | $17.51 | $25.85 | 59,312 | — | — |
| 2019-10-01 | $17.79 | $26.26 | 55,997 | — | — |
| 2019-09-30 | $17.81 | $26.29 | 88,416 | — | — |
| 2019-09-27 | $17.66 | $26.07 | 53,050 | — | — |
| 2019-09-26 | $17.66 | $26.07 | 75,522 | — | — |
| 2019-09-25 | $17.77 | $26.24 | 74,785 | — | — |
| 2019-09-24 | $18.03 | $26.63 | 44,576 | — | — |
| 2019-09-23 | $18.13 | $26.77 | 72,575 | — | — |
| 2019-09-20 | $18.43 | $27.20 | 158,780 | — | — |
| 2019-09-19 | $18.27 | $26.97 | 83,995 | — | — |
| 2019-09-18 | $18.28 | $26.99 | 38,314 | — | — |
| 2019-09-17 | $18.35 | $27.09 | 28,367 | — | — |
| 2019-09-16 | $18.32 | $27.05 | 33,893 | — | — |
| 2019-09-13 | $18.19 | $26.85 | 80,680 | — | — |
| 2019-09-12 | $18.40 | $27.17 | 109,415 | — | — |
| 2019-09-11 | $18.44 | $27.23 | 70,364 | — | — |
| 2019-09-10 | $17.83 | $26.33 | 75,154 | — | — |
| 2019-09-09 | $17.77 | $26.23 | 81,785 | — | — |
| 2019-09-06 | $17.52 | $25.87 | 36,840 | — | — |
| 2019-09-05 | $17.38 | $25.66 | 88,784 | — | — |
| 2019-09-04 | $17.48 | $25.81 | 46,050 | — | — |
| 2019-09-03 | $17.51 | $25.85 | 127,098 | — | — |
| 2019-08-30 | $17.33 | $25.59 | 79,574 | — | — |
| 2019-08-29 | $17.25 | $25.47 | 69,996 | — | — |
| 2019-08-28 | $17.45 | $25.76 | 74,785 | — | — |
| 2019-08-27 | $17.44 | $25.75 | 90,995 | — | — |
| 2019-08-26 | $17.39 | $25.67 | 50,839 | — | — |
| 2019-08-23 | $17.37 | $25.64 | 78,838 | — | — |
| 2019-08-22 | $17.31 | $25.56 | 148,834 | — | — |
| 2019-08-21 | $17.64 | $26.05 | 232,092 | — | — |
| 2019-08-20 | $17.27 | $25.50 | 57,102 | — | — |
| 2019-08-19 | $17.23 | $25.45 | 60,049 | — | — |
| 2019-08-16 | $16.84 | $24.87 | 105,362 | — | — |
| 2019-08-15 | $16.76 | $24.75 | 43,840 | — | — |
| 2019-08-14 | $16.50 | $24.37 | 115,309 | — | — |
| 2019-08-13 | $16.91 | $24.97 | 41,261 | — | — |
| 2019-08-12 | $16.80 | $24.81 | 61,523 | — | — |
| 2019-08-09 | $16.81 | $24.82 | 39,787 | — | — |
| 2019-08-08 | $16.89 | $24.90 | 85,837 | — | — |
| 2019-08-07 | $16.35 | $24.10 | 52,313 | — | — |
| 2019-08-06 | $16.53 | $24.36 | 28,367 | — | — |
| 2019-08-05 | $16.64 | $24.53 | 96,521 | — | — |
| 2019-08-02 | $16.83 | $24.80 | 27,630 | — | — |
| 2019-08-01 | $16.79 | $24.75 | 57,839 | — | — |
| 2019-07-31 | $17.02 | $25.09 | 107,204 | — | — |
| 2019-07-30 | $16.81 | $24.77 | 13,262 | — | — |
| 2019-07-29 | $16.87 | $24.86 | 85,837 | — | — |
| 2019-07-26 | $16.82 | $24.80 | 53,418 | — | — |
| 2019-07-25 | $16.78 | $24.74 | 68,891 | — | — |
| 2019-07-24 | $17.01 | $25.07 | 139,624 | — | — |
| 2019-07-23 | $16.79 | $24.74 | 137,045 | — | — |
| 2019-07-22 | $17.02 | $25.08 | 109,046 | — | — |
| 2019-07-19 | $17.13 | $25.25 | 111,257 | — | — |
| 2019-07-18 | $17.58 | $25.90 | 307,614 | — | — |
| 2019-07-17 | $16.38 | $24.14 | 111,625 | — | — |
| 2019-07-16 | $16.37 | $24.12 | 236,144 | — | — |
| 2019-07-15 | $16.39 | $24.16 | 193,042 | — | — |
| 2019-07-12 | $16.32 | $24.05 | 145,150 | — | — |
| 2019-07-11 | $16.32 | $24.05 | 187,516 | — | — |
| 2019-07-10 | $16.14 | $23.78 | 39,787 | — | — |
| 2019-07-09 | $16.22 | $23.91 | 54,892 | — | — |
| 2019-07-08 | $16.29 | $24.00 | 57,102 | — | — |
| 2019-07-05 | $16.37 | $24.13 | 60,418 | — | — |
| 2019-07-03 | $16.19 | $23.86 | 27,630 | — | — |
| 2019-07-02 | $16.29 | $24.00 | 94,310 | — | — |
| 2019-07-01 | $16.25 | $23.96 | 213,304 | — | — |
| 2019-06-28 | $16.21 | $23.88 | 810,848 | — | — |
| 2019-06-27 | $16.15 | $23.80 | 112,362 | — | — |
| 2019-06-26 | $15.99 | $23.57 | 98,731 | — | — |
| 2019-06-25 | $15.96 | $23.52 | 74,785 | — | — |
| 2019-06-24 | $15.94 | $23.49 | 111,625 | — | — |
| 2019-06-21 | $16.02 | $23.61 | 101,310 | — | — |
| 2019-06-20 | $16.04 | $23.64 | 54,523 | — | — |
| 2019-06-19 | $16.15 | $23.80 | 69,259 | — | — |
| 2019-06-18 | $16.29 | $24.00 | 49,734 | — | — |
| 2019-06-17 | $16.23 | $23.92 | 117,888 | — | — |
| 2019-06-14 | $16.07 | $23.68 | 68,891 | — | — |
| 2019-06-13 | $16.18 | $23.84 | 85,100 | — | — |
| 2019-06-12 | $16.17 | $23.83 | 60,418 | — | — |
| 2019-06-11 | $16.25 | $23.95 | 88,416 | — | — |
| 2019-06-10 | $16.31 | $24.04 | 168,359 | — | — |
| 2019-06-07 | $16.25 | $23.96 | 85,100 | — | — |
| 2019-06-06 | $16.34 | $24.08 | 107,941 | — | — |
| 2019-06-05 | $16.31 | $24.04 | 86,206 | — | — |
| 2019-06-04 | $16.21 | $23.90 | 130,782 | — | — |
| 2019-06-03 | $16.28 | $24.00 | 103,889 | — | — |
| 2019-05-31 | $16.23 | $23.92 | 54,155 | — | — |
| 2019-05-30 | $16.27 | $23.98 | 49,734 | — | — |
| 2019-05-29 | $16.20 | $23.88 | 102,784 | — | — |
| 2019-05-28 | $16.32 | $24.06 | 81,416 | — | — |
| 2019-05-24 | $16.21 | $23.89 | 62,996 | — | — |
| 2019-05-23 | $16.12 | $23.76 | 54,892 | — | — |
| 2019-05-22 | $16.25 | $23.96 | 38,682 | — | — |
| 2019-05-21 | $16.33 | $24.06 | 73,680 | — | — |
| 2019-05-20 | $16.26 | $23.96 | 55,260 | — | — |
| 2019-05-17 | $16.26 | $23.96 | 67,049 | — | — |
| 2019-05-16 | $16.49 | $24.31 | 211,093 | — | — |
| 2019-05-15 | $16.26 | $23.96 | 162,096 | — | — |
| 2019-05-14 | $16.15 | $23.80 | 146,255 | — | — |
| 2019-05-13 | $16.03 | $23.62 | 213,672 | — | — |
| 2019-05-10 | $16.14 | $23.79 | 158,780 | — | — |
| 2019-05-09 | $16.07 | $23.68 | 129,677 | — | — |
| 2019-05-08 | $16.16 | $23.77 | 50,839 | — | — |
| 2019-05-07 | $16.08 | $23.66 | 71,838 | — | — |
| 2019-05-06 | $16.47 | $24.24 | 28,367 | — | — |
| 2019-05-03 | $16.79 | $24.71 | 160,254 | — | — |
| 2019-05-02 | $16.68 | $24.54 | 121,204 | — | — |
| 2019-05-01 | $16.76 | $24.66 | 151,781 | — | — |
| 2019-04-30 | $16.83 | $24.76 | 146,255 | — | — |
| 2019-04-29 | $16.79 | $24.70 | 67,417 | — | — |
| 2019-04-26 | $16.69 | $24.56 | 127,835 | — | — |
| 2019-04-25 | $16.88 | $24.84 | 20,999 | — | — |
| 2019-04-24 | $17.12 | $25.19 | 103,889 | — | — |
| 2019-04-23 | $17.14 | $25.23 | 95,784 | — | — |
| 2019-04-22 | $17.02 | $25.05 | 112,730 | — | — |
| 2019-04-18 | $16.89 | $24.86 | 60,418 | — | — |
| 2019-04-17 | $16.78 | $24.69 | 97,994 | — | — |
| 2019-04-16 | $16.65 | $24.50 | 282,563 | — | — |
| 2019-04-15 | $16.37 | $24.08 | 401,556 | — | — |
| 2019-04-12 | $16.49 | $24.26 | 151,412 | — | — |
| 2019-04-11 | $16.26 | $23.93 | 708,065 | — | — |
| 2019-04-10 | $15.56 | $22.90 | 350,717 | — | — |
| 2019-04-09 | $16.28 | $23.96 | 175,358 | — | — |
| 2019-04-08 | $16.74 | $24.63 | 48,997 | — | — |
| 2019-04-05 | $16.66 | $24.52 | 22,472 | — | — |
| 2019-04-04 | $16.83 | $24.77 | 34,998 | — | — |
| 2019-04-03 | $16.79 | $24.70 | 36,472 | — | — |
| 2019-04-02 | $16.23 | $23.88 | 33,893 | — | — |
| 2019-04-01 | $16.13 | $23.73 | 36,840 | — | — |
| 2019-03-29 | $16.03 | $23.58 | 33,524 | — | — |
| 2019-03-28 | $16.42 | $24.16 | 24,683 | — | — |
| 2019-03-27 | $16.35 | $24.06 | 37,208 | — | — |
| 2019-03-26 | $16.29 | $23.96 | 42,366 | — | — |
| 2019-03-25 | $16.09 | $23.67 | 7,736 | — | — |
| 2019-03-22 | $15.94 | $23.45 | 27,262 | — | — |
| 2019-03-21 | $15.96 | $23.48 | 34,261 | — | — |
| 2019-03-20 | $15.92 | $23.43 | 48,260 | — | — |
| 2019-03-19 | $15.71 | $23.11 | 60,418 | — | — |
| 2019-03-18 | $15.80 | $23.25 | 30,577 | — | — |
| 2019-03-15 | $15.87 | $23.35 | 98,731 | — | — |
| 2019-03-14 | $15.72 | $23.12 | 97,626 | — | — |
| 2019-03-13 | $16.09 | $23.67 | 39,787 | — | — |
| 2019-03-12 | $16.23 | $23.88 | 21,736 | — | — |
| 2019-03-11 | $16.09 | $23.67 | 16,578 | — | — |
| 2019-03-08 | $15.92 | $23.42 | 15,473 | — | — |
| 2019-03-07 | $16.04 | $23.60 | 73,312 | — | — |
| 2019-03-06 | $16.04 | $23.60 | 41,261 | — | — |
| 2019-03-05 | $16.30 | $23.98 | 12,526 | — | — |
| 2019-03-04 | $16.29 | $23.96 | 17,683 | — | — |
| 2019-03-01 | $16.42 | $24.16 | 29,840 | — | — |
| 2019-02-28 | $16.04 | $23.60 | 20,630 | — | — |
| 2019-02-27 | $16.56 | $24.36 | 28,735 | — | — |
| 2019-02-26 | $16.75 | $24.64 | 72,206 | — | — |
| 2019-02-25 | $16.30 | $23.98 | 8,473 | — | — |
| 2019-02-22 | $16.56 | $24.36 | 23,578 | — | — |
| 2019-02-21 | $16.56 | $24.36 | 18,788 | — | — |
| 2019-02-20 | $16.42 | $24.16 | 56,734 | — | — |
| 2019-02-19 | $16.49 | $24.26 | 41,998 | — | — |
| 2019-02-15 | $16.29 | $23.98 | 41,629 | — | — |
| 2019-02-14 | $16.35 | $24.06 | 30,946 | — | — |
| 2019-02-13 | $16.54 | $24.34 | 69,628 | — | — |
| 2019-02-12 | $16.71 | $24.58 | 29,104 | — | — |
| 2019-02-11 | $16.53 | $24.32 | 10,315 | — | — |
| 2019-02-08 | $16.62 | $24.45 | 18,788 | — | — |
| 2019-02-07 | $16.32 | $24.01 | 16,578 | — | — |
| 2019-02-06 | $16.42 | $24.12 | 23,946 | — | — |
| 2019-02-05 | $16.63 | $24.42 | 24,683 | — | — |
| 2019-02-04 | $16.56 | $24.32 | 26,156 | — | — |
| 2019-02-01 | $16.39 | $24.07 | 7,736 | — | — |
| 2019-01-31 | $16.58 | $24.35 | 48,997 | — | — |
| 2019-01-30 | $16.22 | $23.83 | 34,998 | — | — |
| 2019-01-29 | $16.03 | $23.55 | 20,999 | — | — |
| 2019-01-28 | $16.16 | $23.73 | 33,156 | — | — |
| 2019-01-25 | $16.28 | $23.92 | 15,841 | — | — |
| 2019-01-24 | $16.44 | $24.15 | 16,210 | — | — |
| 2019-01-23 | $16.26 | $23.88 | 29,104 | — | — |
| 2019-01-22 | $16.52 | $24.26 | 47,524 | — | — |
| 2019-01-18 | $17.25 | $25.34 | 28,735 | — | — |
| 2019-01-17 | $16.85 | $24.75 | 74,417 | — | — |
| 2019-01-16 | $16.85 | $24.76 | 39,419 | — | — |
| 2019-01-15 | $16.39 | $24.07 | 89,153 | — | — |
| 2019-01-14 | $16.09 | $23.63 | 73,680 | — | — |
| 2019-01-11 | $16.20 | $23.80 | 38,314 | — | — |
| 2019-01-10 | $15.95 | $23.43 | 40,156 | — | — |
| 2019-01-09 | $15.62 | $22.95 | 51,944 | — | — |
| 2019-01-08 | $15.72 | $23.10 | 39,419 | — | — |
| 2019-01-07 | $15.27 | $22.43 | 88,048 | — | — |
| 2019-01-04 | $14.81 | $21.75 | 62,628 | — | — |
| 2019-01-03 | $14.59 | $21.43 | 56,365 | — | — |
| 2019-01-02 | $14.47 | $21.26 | 76,259 | — | — |