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
- 2008-01-02 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 | $18.20 | $20.48 | 687,500 | — | — |
| 2019-12-30 | $18.16 | $20.43 | 744,600 | — | — |
| 2019-12-27 | $18.37 | $20.67 | 891,100 | — | — |
| 2019-12-26 | $18.38 | $20.68 | 511,700 | — | — |
| 2019-12-24 | $18.40 | $20.70 | 262,600 | — | — |
| 2019-12-23 | $18.37 | $20.67 | 815,400 | — | — |
| 2019-12-20 | $18.44 | $20.75 | 3,313,800 | — | — |
| 2019-12-19 | $18.75 | $21.09 | 1,178,900 | — | — |
| 2019-12-18 | $18.96 | $21.33 | 1,217,800 | — | — |
| 2019-12-17 | $18.80 | $21.15 | 807,100 | — | — |
| 2019-12-16 | $18.76 | $21.11 | 1,208,900 | — | — |
| 2019-12-13 | $18.43 | $20.73 | 2,285,600 | — | — |
| 2019-12-12 | $18.91 | $21.28 | 1,643,600 | — | — |
| 2019-12-11 | $17.99 | $20.24 | 942,700 | — | — |
| 2019-12-10 | $17.46 | $19.64 | 597,100 | — | — |
| 2019-12-09 | $17.46 | $19.64 | 819,600 | — | — |
| 2019-12-06 | $17.55 | $19.74 | 981,200 | — | — |
| 2019-12-05 | $16.90 | $19.01 | 1,149,800 | — | — |
| 2019-12-04 | $16.56 | $18.63 | 1,304,300 | — | — |
| 2019-12-03 | $16.66 | $18.74 | 1,572,200 | — | — |
| 2019-12-02 | $17.06 | $19.19 | 1,054,400 | — | — |
| 2019-11-29 | $16.95 | $19.07 | 429,800 | — | — |
| 2019-11-27 | $17.16 | $19.31 | 468,100 | — | — |
| 2019-11-26 | $17.06 | $19.19 | 883,700 | — | — |
| 2019-11-25 | $17.22 | $19.37 | 1,089,000 | — | — |
| 2019-11-22 | $16.69 | $18.78 | 840,200 | — | — |
| 2019-11-21 | $16.33 | $18.37 | 564,900 | — | — |
| 2019-11-20 | $16.36 | $18.41 | 1,092,300 | — | — |
| 2019-11-19 | $16.80 | $18.90 | 531,400 | — | — |
| 2019-11-18 | $16.71 | $18.80 | 794,900 | — | — |
| 2019-11-15 | $16.77 | $18.87 | 836,900 | — | — |
| 2019-11-14 | $16.91 | $19.02 | 811,100 | — | — |
| 2019-11-13 | $17.00 | $19.13 | 1,285,200 | — | — |
| 2019-11-12 | $17.62 | $19.82 | 679,100 | — | — |
| 2019-11-11 | $17.67 | $19.88 | 912,300 | — | — |
| 2019-11-08 | $17.82 | $20.05 | 1,308,400 | — | — |
| 2019-11-07 | $17.83 | $20.06 | 1,953,100 | — | — |
| 2019-11-06 | $17.32 | $19.37 | 1,930,000 | — | — |
| 2019-11-05 | $17.37 | $19.43 | 1,543,100 | — | — |
| 2019-11-04 | $17.84 | $19.96 | 1,622,200 | — | — |
| 2019-11-01 | $17.26 | $19.31 | 2,422,000 | — | — |
| 2019-10-31 | $16.23 | $18.15 | 2,184,800 | — | — |
| 2019-10-30 | $17.00 | $19.02 | 2,139,600 | — | — |
| 2019-10-29 | $16.81 | $18.80 | 1,166,000 | — | — |
| 2019-10-28 | $16.71 | $18.69 | 1,244,500 | — | — |
| 2019-10-25 | $16.50 | $18.46 | 1,040,100 | — | — |
| 2019-10-24 | $15.99 | $17.89 | 928,300 | — | — |
| 2019-10-23 | $16.22 | $18.14 | 1,079,400 | — | — |
| 2019-10-22 | $16.18 | $18.10 | 1,057,500 | — | — |
| 2019-10-21 | $15.64 | $17.49 | 1,395,500 | — | — |
| 2019-10-18 | $15.52 | $17.36 | 892,000 | — | — |
| 2019-10-17 | $15.32 | $17.14 | 1,201,700 | — | — |
| 2019-10-16 | $15.30 | $17.11 | 1,090,200 | — | — |
| 2019-10-15 | $14.89 | $16.66 | 1,410,000 | — | — |
| 2019-10-14 | $14.75 | $16.50 | 928,300 | — | — |
| 2019-10-11 | $14.63 | $16.36 | 1,962,400 | — | — |
| 2019-10-10 | $13.68 | $15.30 | 1,250,100 | — | — |
| 2019-10-09 | $13.36 | $14.94 | 1,778,700 | — | — |
| 2019-10-08 | $13.09 | $14.64 | 1,123,200 | — | — |
| 2019-10-07 | $13.53 | $15.13 | 960,600 | — | — |
| 2019-10-04 | $13.68 | $15.30 | 1,006,700 | — | — |
| 2019-10-03 | $13.72 | $15.35 | 926,400 | — | — |
| 2019-10-02 | $13.69 | $15.31 | 1,352,300 | — | — |
| 2019-10-01 | $14.04 | $15.70 | 997,000 | — | — |
| 2019-09-30 | $14.44 | $16.15 | 1,372,600 | — | — |
| 2019-09-27 | $14.23 | $15.92 | 1,120,000 | — | — |
| 2019-09-26 | $14.19 | $15.87 | 879,800 | — | — |
| 2019-09-25 | $14.27 | $15.96 | 1,385,400 | — | — |
| 2019-09-24 | $14.20 | $15.88 | 1,204,600 | — | — |
| 2019-09-23 | $14.68 | $16.42 | 1,322,500 | — | — |
| 2019-09-20 | $14.93 | $16.70 | 2,338,100 | — | — |
| 2019-09-19 | $15.06 | $16.85 | 1,579,500 | — | — |
| 2019-09-18 | $14.88 | $16.64 | 1,434,500 | — | — |
| 2019-09-17 | $15.05 | $16.83 | 2,323,800 | — | — |
| 2019-09-16 | $15.32 | $17.14 | 1,569,900 | — | — |
| 2019-09-13 | $15.23 | $17.04 | 3,484,300 | — | — |
| 2019-09-12 | $14.36 | $16.06 | 2,280,700 | — | — |
| 2019-09-11 | $14.82 | $16.58 | 3,338,400 | — | — |
| 2019-09-10 | $15.54 | $17.38 | 2,203,300 | — | — |
| 2019-09-09 | $14.62 | $16.35 | 1,553,600 | — | — |
| 2019-09-06 | $14.08 | $15.75 | 1,977,800 | — | — |
| 2019-09-05 | $13.85 | $15.49 | 2,445,600 | — | — |
| 2019-09-04 | $12.78 | $14.30 | 1,555,600 | — | — |
| 2019-09-03 | $12.27 | $13.72 | 1,416,100 | — | — |
| 2019-08-30 | $12.73 | $14.24 | 1,649,200 | — | — |
| 2019-08-29 | $12.55 | $14.04 | 1,626,600 | — | — |
| 2019-08-28 | $12.28 | $13.74 | 2,162,700 | — | — |
| 2019-08-27 | $11.71 | $13.10 | 2,475,500 | — | — |
| 2019-08-26 | $11.86 | $13.27 | 1,453,200 | — | — |
| 2019-08-23 | $11.99 | $13.41 | 1,576,300 | — | — |
| 2019-08-22 | $12.84 | $14.36 | 1,611,500 | — | — |
| 2019-08-21 | $12.79 | $14.31 | 1,705,000 | — | — |
| 2019-08-20 | $12.56 | $14.05 | 2,530,600 | — | — |
| 2019-08-19 | $12.80 | $14.32 | 2,256,800 | — | — |
| 2019-08-16 | $12.81 | $14.33 | 1,451,400 | — | — |
| 2019-08-15 | $12.39 | $13.86 | 2,092,200 | — | — |
| 2019-08-14 | $12.94 | $14.36 | 2,719,700 | — | — |
| 2019-08-13 | $13.51 | $15.00 | 1,776,800 | — | — |
| 2019-08-12 | $13.50 | $14.98 | 1,610,700 | — | — |
| 2019-08-09 | $13.94 | $15.47 | 1,579,700 | — | — |
| 2019-08-08 | $14.24 | $15.81 | 2,308,900 | — | — |
| 2019-08-07 | $14.11 | $15.66 | 2,332,200 | — | — |
| 2019-08-06 | $14.48 | $16.07 | 2,727,400 | — | — |
| 2019-08-05 | $14.50 | $16.09 | 2,861,100 | — | — |
| 2019-08-02 | $15.17 | $16.84 | 3,055,800 | — | — |
| 2019-08-01 | $15.64 | $17.36 | 3,593,000 | — | — |
| 2019-07-31 | $16.71 | $18.55 | 6,869,500 | — | — |
| 2019-07-30 | $19.18 | $21.29 | 3,596,700 | — | — |
| 2019-07-29 | $19.40 | $21.53 | 971,500 | — | — |
| 2019-07-26 | $19.51 | $21.65 | 1,107,400 | — | — |
| 2019-07-25 | $19.39 | $21.52 | 1,462,200 | — | — |
| 2019-07-24 | $20.03 | $22.23 | 1,422,700 | — | — |
| 2019-07-23 | $19.56 | $21.71 | 1,996,600 | — | — |
| 2019-07-22 | $18.46 | $20.49 | 1,543,200 | — | — |
| 2019-07-19 | $18.59 | $20.63 | 1,385,700 | — | — |
| 2019-07-18 | $18.35 | $20.37 | 1,273,900 | — | — |
| 2019-07-17 | $18.37 | $20.39 | 1,167,400 | — | — |
| 2019-07-16 | $18.56 | $20.60 | 1,448,100 | — | — |
| 2019-07-15 | $18.46 | $20.49 | 1,427,200 | — | — |
| 2019-07-12 | $18.44 | $20.47 | 1,220,200 | — | — |
| 2019-07-11 | $17.97 | $19.95 | 1,928,500 | — | — |
| 2019-07-10 | $18.61 | $20.66 | 1,655,200 | — | — |
| 2019-07-09 | $18.26 | $20.27 | 1,934,800 | — | — |
| 2019-07-08 | $18.69 | $20.74 | 974,300 | — | — |
| 2019-07-05 | $19.16 | $21.27 | 1,776,000 | — | — |
| 2019-07-03 | $19.46 | $21.60 | 719,200 | — | — |
| 2019-07-02 | $19.42 | $21.55 | 2,406,800 | — | — |
| 2019-07-01 | $19.57 | $21.72 | 3,906,700 | — | — |
| 2019-06-28 | $19.94 | $22.13 | 8,099,600 | — | — |
| 2019-06-27 | $19.40 | $21.53 | 3,096,600 | — | — |
| 2019-06-26 | $18.38 | $20.40 | 2,143,800 | — | — |
| 2019-06-25 | $17.63 | $19.57 | 1,904,400 | — | — |
| 2019-06-24 | $17.92 | $19.89 | 1,521,900 | — | — |
| 2019-06-21 | $17.95 | $19.92 | 1,718,800 | — | — |
| 2019-06-20 | $17.87 | $19.83 | 2,703,300 | — | — |
| 2019-06-19 | $17.11 | $18.99 | 2,070,000 | — | — |
| 2019-06-18 | $17.12 | $19.00 | 1,085,800 | — | — |
| 2019-06-17 | $16.58 | $18.40 | 973,400 | — | — |
| 2019-06-14 | $16.54 | $18.36 | 1,127,000 | — | — |
| 2019-06-13 | $16.95 | $18.81 | 1,021,800 | — | — |
| 2019-06-12 | $16.74 | $18.58 | 866,100 | — | — |
| 2019-06-11 | $16.72 | $18.56 | 2,141,300 | — | — |
| 2019-06-10 | $16.69 | $18.52 | 1,069,100 | — | — |
| 2019-06-07 | $16.27 | $18.06 | 1,132,200 | — | — |
| 2019-06-06 | $15.78 | $17.51 | 2,866,100 | — | — |
| 2019-06-05 | $16.05 | $17.81 | 1,416,200 | — | — |
| 2019-06-04 | $16.18 | $17.96 | 3,136,600 | — | — |
| 2019-06-03 | $15.18 | $16.85 | 2,283,700 | — | — |
| 2019-05-31 | $14.59 | $16.19 | 2,263,300 | — | — |
| 2019-05-30 | $15.38 | $17.07 | 1,131,000 | — | — |
| 2019-05-29 | $15.45 | $17.15 | 998,900 | — | — |
| 2019-05-28 | $15.45 | $17.15 | 1,040,000 | — | — |
| 2019-05-24 | $15.37 | $17.06 | 733,400 | — | — |
| 2019-05-23 | $15.36 | $17.05 | 1,002,900 | — | — |
| 2019-05-22 | $15.77 | $17.50 | 1,110,700 | — | — |
| 2019-05-21 | $16.24 | $18.03 | 1,804,200 | — | — |
| 2019-05-20 | $15.79 | $17.53 | 1,221,500 | — | — |
| 2019-05-17 | $16.03 | $17.79 | 1,474,900 | — | — |
| 2019-05-16 | $16.17 | $17.95 | 1,305,200 | — | — |
| 2019-05-15 | $16.53 | $18.24 | 1,366,500 | — | — |
| 2019-05-14 | $16.53 | $18.24 | 1,425,100 | — | — |
| 2019-05-13 | $16.27 | $17.95 | 1,310,000 | — | — |
| 2019-05-10 | $17.08 | $18.84 | 1,688,100 | — | — |
| 2019-05-09 | $17.38 | $19.17 | 1,683,000 | — | — |
| 2019-05-08 | $17.58 | $19.39 | 1,043,900 | — | — |
| 2019-05-07 | $17.74 | $19.57 | 1,302,900 | — | — |
| 2019-05-06 | $18.12 | $19.99 | 1,524,400 | — | — |
| 2019-05-03 | $18.19 | $20.07 | 2,512,900 | — | — |
| 2019-05-02 | $18.30 | $20.19 | 3,314,200 | — | — |
| 2019-05-01 | $19.14 | $21.12 | 1,578,700 | — | — |
| 2019-04-30 | $19.50 | $21.51 | 1,420,600 | — | — |
| 2019-04-29 | $19.69 | $21.72 | 1,713,400 | — | — |
| 2019-04-26 | $19.58 | $21.60 | 1,203,300 | — | — |
| 2019-04-25 | $19.14 | $21.12 | 1,643,500 | — | — |
| 2019-04-24 | $20.13 | $22.21 | 917,900 | — | — |
| 2019-04-23 | $20.29 | $22.38 | 1,139,400 | — | — |
| 2019-04-22 | $20.07 | $22.14 | 938,900 | — | — |
| 2019-04-18 | $20.49 | $22.60 | 1,334,500 | — | — |
| 2019-04-17 | $20.74 | $22.88 | 1,055,700 | — | — |
| 2019-04-16 | $20.59 | $22.72 | 822,800 | — | — |
| 2019-04-15 | $20.24 | $22.33 | 765,300 | — | — |
| 2019-04-12 | $20.55 | $22.67 | 949,100 | — | — |
| 2019-04-11 | $19.88 | $21.93 | 860,800 | — | — |
| 2019-04-10 | $19.80 | $21.84 | 1,455,500 | — | — |
| 2019-04-09 | $19.66 | $21.69 | 1,926,600 | — | — |
| 2019-04-08 | $19.87 | $21.92 | 1,983,200 | — | — |
| 2019-04-05 | $19.21 | $21.19 | 1,399,500 | — | — |
| 2019-04-04 | $19.28 | $21.27 | 1,503,800 | — | — |
| 2019-04-03 | $18.84 | $20.78 | 1,511,700 | — | — |
| 2019-04-02 | $18.26 | $20.14 | 1,155,000 | — | — |
| 2019-04-01 | $18.42 | $20.32 | 1,752,300 | — | — |
| 2019-03-29 | $17.74 | $19.57 | 1,412,600 | — | — |
| 2019-03-28 | $17.59 | $19.41 | 1,717,900 | — | — |
| 2019-03-27 | $17.21 | $18.99 | 1,435,800 | — | — |
| 2019-03-26 | $17.03 | $18.79 | 1,694,100 | — | — |
| 2019-03-25 | $16.81 | $18.54 | 1,916,100 | — | — |
| 2019-03-22 | $16.60 | $18.31 | 2,129,900 | — | — |
| 2019-03-21 | $18.07 | $19.94 | 1,838,200 | — | — |
| 2019-03-20 | $17.76 | $19.59 | 1,631,700 | — | — |
| 2019-03-19 | $18.25 | $20.13 | 1,188,700 | — | — |
| 2019-03-18 | $18.60 | $20.52 | 2,793,400 | — | — |
| 2019-03-15 | $18.24 | $20.12 | 2,620,700 | — | — |
| 2019-03-14 | $18.05 | $19.91 | 1,789,400 | — | — |
| 2019-03-13 | $18.45 | $20.35 | 2,923,600 | — | — |
| 2019-03-12 | $18.91 | $20.86 | 1,672,800 | — | — |
| 2019-03-11 | $18.74 | $20.67 | 2,703,500 | — | — |
| 2019-03-08 | $18.47 | $20.38 | 1,802,200 | — | — |
| 2019-03-07 | $18.88 | $20.83 | 1,879,500 | — | — |
| 2019-03-06 | $18.76 | $20.70 | 2,000,800 | — | — |
| 2019-03-05 | $19.23 | $21.21 | 1,094,700 | — | — |
| 2019-03-04 | $19.43 | $21.44 | 1,293,100 | — | — |
| 2019-03-01 | $19.70 | $21.73 | 1,810,100 | — | — |
| 2019-02-28 | $19.75 | $21.79 | 3,774,200 | — | — |
| 2019-02-27 | $20.21 | $22.19 | 1,615,300 | — | — |
| 2019-02-26 | $20.18 | $22.15 | 1,903,200 | — | — |
| 2019-02-25 | $20.52 | $22.53 | 2,269,700 | — | — |
| 2019-02-22 | $20.70 | $22.72 | 1,873,000 | — | — |
| 2019-02-21 | $19.94 | $21.89 | 2,304,600 | — | — |
| 2019-02-20 | $19.97 | $21.92 | 2,865,700 | — | — |
| 2019-02-19 | $20.05 | $22.01 | 3,951,000 | — | — |
| 2019-02-15 | $19.11 | $20.98 | 4,455,600 | — | — |
| 2019-02-14 | $17.31 | $19.00 | 2,377,100 | — | — |
| 2019-02-13 | $17.06 | $18.73 | 1,481,800 | — | — |
| 2019-02-12 | $17.12 | $18.79 | 2,051,200 | — | — |
| 2019-02-11 | $16.72 | $18.35 | 1,754,400 | — | — |
| 2019-02-08 | $16.57 | $18.19 | 1,464,800 | — | — |
| 2019-02-07 | $16.95 | $18.61 | 1,708,500 | — | — |
| 2019-02-06 | $17.66 | $19.39 | 838,300 | — | — |
| 2019-02-05 | $17.83 | $19.57 | 877,900 | — | — |
| 2019-02-04 | $17.75 | $19.49 | 1,470,600 | — | — |
| 2019-02-01 | $17.91 | $19.66 | 1,314,400 | — | — |
| 2019-01-31 | $17.62 | $19.34 | 1,398,500 | — | — |
| 2019-01-30 | $17.82 | $19.56 | 2,337,500 | — | — |
| 2019-01-29 | $17.57 | $19.29 | 1,764,000 | — | — |
| 2019-01-28 | $17.43 | $19.13 | 2,326,200 | — | — |
| 2019-01-25 | $17.78 | $19.52 | 1,212,700 | — | — |
| 2019-01-24 | $17.28 | $18.97 | 1,168,700 | — | — |
| 2019-01-23 | $16.89 | $18.54 | 1,658,100 | — | — |
| 2019-01-22 | $17.30 | $18.99 | 1,990,200 | — | — |
| 2019-01-18 | $17.76 | $19.50 | 2,881,600 | — | — |
| 2019-01-17 | $17.14 | $18.82 | 1,612,200 | — | — |
| 2019-01-16 | $16.83 | $18.48 | 1,767,300 | — | — |
| 2019-01-15 | $16.58 | $18.20 | 2,154,400 | — | — |
| 2019-01-14 | $16.40 | $18.00 | 2,124,800 | — | — |
| 2019-01-11 | $15.95 | $17.51 | 1,375,200 | — | — |
| 2019-01-10 | $16.23 | $17.82 | 1,828,000 | — | — |
| 2019-01-09 | $16.07 | $17.64 | 1,470,300 | — | — |
| 2019-01-08 | $15.65 | $17.18 | 1,825,000 | — | — |
| 2019-01-07 | $15.28 | $16.77 | 2,822,600 | — | — |
| 2019-01-04 | $14.83 | $16.28 | 1,849,100 | — | — |
| 2019-01-03 | $13.60 | $14.93 | 1,308,300 | — | — |
| 2019-01-02 | $13.85 | $15.20 | 2,331,200 | — | — |