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
- 2005-06-29 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 | $15.74 | $21.72 | 1,050,700 | — | — |
| 2019-12-30 | $15.79 | $21.79 | 828,800 | — | — |
| 2019-12-27 | $15.56 | $21.47 | 921,400 | — | — |
| 2019-12-26 | $15.53 | $21.43 | 678,100 | — | — |
| 2019-12-24 | $15.38 | $21.22 | 427,500 | — | — |
| 2019-12-23 | $15.60 | $21.53 | 1,148,600 | — | — |
| 2019-12-20 | $15.83 | $21.85 | 2,776,100 | — | — |
| 2019-12-19 | $15.90 | $21.94 | 1,402,400 | — | — |
| 2019-12-18 | $15.81 | $21.47 | 1,779,100 | — | — |
| 2019-12-17 | $15.08 | $20.48 | 1,419,900 | — | — |
| 2019-12-16 | $14.64 | $19.88 | 2,585,100 | — | — |
| 2019-12-13 | $15.04 | $20.43 | 2,444,200 | — | — |
| 2019-12-12 | $15.15 | $20.58 | 2,839,900 | — | — |
| 2019-12-11 | $14.80 | $20.10 | 3,689,200 | — | — |
| 2019-12-10 | $14.23 | $19.33 | 16,105,000 | — | — |
| 2019-12-09 | $17.00 | $23.09 | 3,600,500 | — | — |
| 2019-12-06 | $16.63 | $22.59 | 1,423,500 | — | — |
| 2019-12-05 | $16.37 | $22.23 | 1,064,800 | — | — |
| 2019-12-04 | $16.28 | $22.11 | 973,600 | — | — |
| 2019-12-03 | $15.88 | $21.57 | 1,529,800 | — | — |
| 2019-12-02 | $16.08 | $21.84 | 1,408,800 | — | — |
| 2019-11-29 | $16.50 | $22.41 | 604,000 | — | — |
| 2019-11-27 | $16.91 | $22.97 | 889,100 | — | — |
| 2019-11-26 | $16.97 | $23.05 | 1,279,600 | — | — |
| 2019-11-25 | $16.74 | $22.74 | 1,030,600 | — | — |
| 2019-11-22 | $16.44 | $22.33 | 1,128,600 | — | — |
| 2019-11-21 | $16.07 | $21.83 | 1,012,400 | — | — |
| 2019-11-20 | $16.36 | $22.22 | 1,020,800 | — | — |
| 2019-11-19 | $16.56 | $22.49 | 1,914,000 | — | — |
| 2019-11-18 | $17.69 | $24.03 | 1,346,100 | — | — |
| 2019-11-15 | $17.82 | $24.20 | 1,038,500 | — | — |
| 2019-11-14 | $17.41 | $23.65 | 772,000 | — | — |
| 2019-11-13 | $17.29 | $23.48 | 1,046,500 | — | — |
| 2019-11-12 | $17.55 | $23.84 | 794,400 | — | — |
| 2019-11-11 | $17.62 | $23.93 | 1,321,000 | — | — |
| 2019-11-08 | $18.19 | $24.71 | 1,115,800 | — | — |
| 2019-11-07 | $18.61 | $25.28 | 1,427,400 | — | — |
| 2019-11-06 | $18.72 | $25.43 | 1,669,000 | — | — |
| 2019-11-05 | $18.44 | $25.04 | 1,430,400 | — | — |
| 2019-11-04 | $17.43 | $23.67 | 1,325,300 | — | — |
| 2019-11-01 | $16.86 | $22.90 | 1,804,700 | — | — |
| 2019-10-31 | $16.50 | $22.41 | 1,407,900 | — | — |
| 2019-10-30 | $16.90 | $22.95 | 969,500 | — | — |
| 2019-10-29 | $17.01 | $23.10 | 1,689,200 | — | — |
| 2019-10-28 | $17.51 | $23.78 | 1,020,900 | — | — |
| 2019-10-25 | $17.31 | $23.51 | 935,900 | — | — |
| 2019-10-24 | $17.07 | $23.18 | 965,400 | — | — |
| 2019-10-23 | $17.61 | $23.92 | 1,002,000 | — | — |
| 2019-10-22 | $17.23 | $23.40 | 1,210,900 | — | — |
| 2019-10-21 | $16.70 | $22.68 | 1,967,800 | — | — |
| 2019-10-18 | $16.37 | $22.23 | 1,282,900 | — | — |
| 2019-10-17 | $16.95 | $23.02 | 861,300 | — | — |
| 2019-10-16 | $16.80 | $22.82 | 1,260,700 | — | — |
| 2019-10-15 | $16.68 | $22.65 | 1,332,700 | — | — |
| 2019-10-14 | $16.46 | $22.36 | 1,443,300 | — | — |
| 2019-10-11 | $16.86 | $22.90 | 1,353,900 | — | — |
| 2019-10-10 | $16.81 | $22.83 | 981,300 | — | — |
| 2019-10-09 | $16.26 | $22.08 | 657,800 | — | — |
| 2019-10-08 | $16.08 | $21.84 | 826,900 | — | — |
| 2019-10-07 | $16.30 | $22.14 | 1,043,200 | — | — |
| 2019-10-04 | $16.51 | $22.42 | 901,000 | — | — |
| 2019-10-03 | $16.54 | $22.46 | 1,379,300 | — | — |
| 2019-10-02 | $16.45 | $22.34 | 1,071,200 | — | — |
| 2019-10-01 | $17.14 | $23.28 | 1,115,200 | — | — |
| 2019-09-30 | $17.12 | $23.25 | 1,016,300 | — | — |
| 2019-09-27 | $16.88 | $22.93 | 1,378,800 | — | — |
| 2019-09-26 | $17.01 | $23.10 | 1,675,900 | — | — |
| 2019-09-25 | $17.49 | $23.75 | 1,448,400 | — | — |
| 2019-09-24 | $17.11 | $23.24 | 1,214,700 | — | — |
| 2019-09-23 | $17.30 | $23.50 | 884,700 | — | — |
| 2019-09-20 | $16.94 | $23.01 | 2,081,000 | — | — |
| 2019-09-19 | $17.08 | $23.20 | 1,366,000 | — | — |
| 2019-09-18 | $17.30 | $23.16 | 1,732,100 | — | — |
| 2019-09-17 | $17.08 | $22.86 | 1,761,700 | — | — |
| 2019-09-16 | $16.94 | $22.68 | 1,644,600 | — | — |
| 2019-09-13 | $16.82 | $22.51 | 1,137,900 | — | — |
| 2019-09-12 | $16.92 | $22.65 | 1,941,700 | — | — |
| 2019-09-11 | $17.08 | $22.86 | 1,715,900 | — | — |
| 2019-09-10 | $17.05 | $22.82 | 2,071,700 | — | — |
| 2019-09-09 | $16.20 | $21.68 | 1,652,500 | — | — |
| 2019-09-06 | $16.31 | $21.83 | 1,738,100 | — | — |
| 2019-09-05 | $16.38 | $21.93 | 1,868,200 | — | — |
| 2019-09-04 | $15.23 | $20.39 | 2,136,600 | — | — |
| 2019-09-03 | $15.40 | $20.61 | 1,884,800 | — | — |
| 2019-08-30 | $16.49 | $22.07 | 2,869,200 | — | — |
| 2019-08-29 | $15.50 | $20.75 | 2,432,800 | — | — |
| 2019-08-28 | $14.96 | $20.02 | 2,516,600 | — | — |
| 2019-08-27 | $14.32 | $19.17 | 1,345,000 | — | — |
| 2019-08-26 | $14.33 | $19.18 | 1,292,900 | — | — |
| 2019-08-23 | $14.17 | $18.97 | 1,804,300 | — | — |
| 2019-08-22 | $15.00 | $20.08 | 1,636,400 | — | — |
| 2019-08-21 | $14.60 | $19.54 | 1,545,400 | — | — |
| 2019-08-20 | $14.50 | $19.41 | 1,238,800 | — | — |
| 2019-08-19 | $14.92 | $19.97 | 1,109,400 | — | — |
| 2019-08-16 | $14.93 | $19.98 | 1,051,300 | — | — |
| 2019-08-15 | $14.35 | $19.21 | 1,294,300 | — | — |
| 2019-08-14 | $15.05 | $20.15 | 1,382,400 | — | — |
| 2019-08-13 | $15.90 | $21.28 | 1,422,000 | — | — |
| 2019-08-12 | $15.26 | $20.43 | 2,043,500 | — | — |
| 2019-08-09 | $16.47 | $22.05 | 1,008,100 | — | — |
| 2019-08-08 | $17.23 | $23.06 | 950,000 | — | — |
| 2019-08-07 | $17.11 | $22.90 | 829,200 | — | — |
| 2019-08-06 | $17.49 | $23.41 | 1,298,300 | — | — |
| 2019-08-05 | $16.75 | $22.42 | 1,966,900 | — | — |
| 2019-08-02 | $16.99 | $22.74 | 1,418,800 | — | — |
| 2019-08-01 | $17.06 | $22.84 | 2,300,000 | — | — |
| 2019-07-31 | $18.38 | $24.60 | 1,403,400 | — | — |
| 2019-07-30 | $18.62 | $24.92 | 1,297,500 | — | — |
| 2019-07-29 | $18.25 | $24.43 | 1,008,600 | — | — |
| 2019-07-26 | $18.04 | $24.15 | 1,627,000 | — | — |
| 2019-07-25 | $17.66 | $23.64 | 1,865,400 | — | — |
| 2019-07-24 | $18.25 | $24.43 | 1,470,900 | — | — |
| 2019-07-23 | $18.22 | $24.39 | 705,000 | — | — |
| 2019-07-22 | $18.11 | $24.24 | 1,225,800 | — | — |
| 2019-07-19 | $18.81 | $25.18 | 1,762,900 | — | — |
| 2019-07-18 | $18.13 | $24.27 | 1,110,200 | — | — |
| 2019-07-17 | $17.93 | $24.00 | 1,310,300 | — | — |
| 2019-07-16 | $18.25 | $24.43 | 1,218,800 | — | — |
| 2019-07-15 | $18.13 | $24.27 | 1,822,500 | — | — |
| 2019-07-12 | $19.00 | $25.43 | 800,700 | — | — |
| 2019-07-11 | $18.56 | $24.84 | 826,000 | — | — |
| 2019-07-10 | $18.82 | $25.19 | 1,124,000 | — | — |
| 2019-07-09 | $18.73 | $25.07 | 1,437,300 | — | — |
| 2019-07-08 | $19.14 | $25.62 | 996,000 | — | — |
| 2019-07-05 | $19.22 | $25.73 | 781,900 | — | — |
| 2019-07-03 | $18.76 | $25.11 | 585,500 | — | — |
| 2019-07-02 | $18.40 | $24.63 | 1,066,400 | — | — |
| 2019-07-01 | $19.01 | $25.45 | 1,600,400 | — | — |
| 2019-06-28 | $19.17 | $25.66 | 2,469,200 | — | — |
| 2019-06-27 | $18.90 | $25.30 | 1,467,800 | — | — |
| 2019-06-26 | $18.60 | $24.90 | 1,339,300 | — | — |
| 2019-06-25 | $18.09 | $24.21 | 1,700,400 | — | — |
| 2019-06-24 | $17.98 | $24.07 | 1,371,100 | — | — |
| 2019-06-21 | $18.59 | $24.88 | 2,512,600 | — | — |
| 2019-06-20 | $18.16 | $24.31 | 1,481,100 | — | — |
| 2019-06-19 | $17.76 | $23.77 | 1,074,800 | — | — |
| 2019-06-18 | $18.16 | $24.31 | 1,180,100 | — | — |
| 2019-06-17 | $17.78 | $23.46 | 1,170,100 | — | — |
| 2019-06-14 | $18.13 | $23.93 | 1,230,700 | — | — |
| 2019-06-13 | $17.91 | $23.64 | 1,784,200 | — | — |
| 2019-06-12 | $17.94 | $23.68 | 1,364,600 | — | — |
| 2019-06-11 | $18.63 | $24.59 | 1,412,100 | — | — |
| 2019-06-10 | $18.59 | $24.53 | 1,465,600 | — | — |
| 2019-06-07 | $18.92 | $24.97 | 1,672,500 | — | — |
| 2019-06-06 | $18.44 | $24.34 | 2,468,300 | — | — |
| 2019-06-05 | $18.64 | $24.60 | 1,887,500 | — | — |
| 2019-06-04 | $19.00 | $25.07 | 2,720,800 | — | — |
| 2019-06-03 | $18.79 | $24.80 | 2,641,300 | — | — |
| 2019-05-31 | $18.09 | $23.87 | 3,021,800 | — | — |
| 2019-05-30 | $19.06 | $25.15 | 4,098,100 | — | — |
| 2019-05-29 | $17.99 | $23.74 | 3,004,500 | — | — |
| 2019-05-28 | $18.72 | $24.71 | 1,576,300 | — | — |
| 2019-05-24 | $19.09 | $25.19 | 1,713,600 | — | — |
| 2019-05-23 | $18.98 | $25.05 | 1,460,100 | — | — |
| 2019-05-22 | $19.27 | $25.43 | 1,481,500 | — | — |
| 2019-05-21 | $20.15 | $26.59 | 1,384,700 | — | — |
| 2019-05-20 | $20.07 | $26.49 | 1,267,600 | — | — |
| 2019-05-17 | $20.27 | $26.75 | 750,100 | — | — |
| 2019-05-16 | $20.43 | $26.96 | 746,200 | — | — |
| 2019-05-15 | $20.44 | $26.98 | 1,030,900 | — | — |
| 2019-05-14 | $20.55 | $27.12 | 1,688,700 | — | — |
| 2019-05-13 | $20.32 | $26.82 | 1,648,200 | — | — |
| 2019-05-10 | $21.80 | $28.77 | 1,111,400 | — | — |
| 2019-05-09 | $21.69 | $28.63 | 1,120,100 | — | — |
| 2019-05-08 | $21.68 | $28.61 | 1,307,900 | — | — |
| 2019-05-07 | $21.78 | $28.74 | 1,549,800 | — | — |
| 2019-05-06 | $22.27 | $29.39 | 1,944,600 | — | — |
| 2019-05-03 | $23.24 | $30.67 | 1,075,600 | — | — |
| 2019-05-02 | $22.75 | $30.02 | 1,132,500 | — | — |
| 2019-05-01 | $22.56 | $29.77 | 1,652,400 | — | — |
| 2019-04-30 | $22.25 | $29.36 | 2,149,800 | — | — |
| 2019-04-29 | $22.19 | $29.28 | 1,649,000 | — | — |
| 2019-04-26 | $21.51 | $28.39 | 3,314,500 | — | — |
| 2019-04-25 | $21.39 | $28.23 | 1,529,700 | — | — |
| 2019-04-24 | $21.70 | $28.64 | 1,702,600 | — | — |
| 2019-04-23 | $21.39 | $28.23 | 1,460,100 | — | — |
| 2019-04-22 | $21.10 | $27.85 | 2,554,500 | — | — |
| 2019-04-18 | $22.50 | $29.69 | 1,353,000 | — | — |
| 2019-04-17 | $22.79 | $30.08 | 1,356,300 | — | — |
| 2019-04-16 | $23.10 | $30.49 | 2,438,400 | — | — |
| 2019-04-15 | $23.09 | $30.47 | 1,201,500 | — | — |
| 2019-04-12 | $23.07 | $30.45 | 1,664,200 | — | — |
| 2019-04-11 | $22.66 | $29.91 | 1,436,700 | — | — |
| 2019-04-10 | $22.66 | $29.91 | 1,527,900 | — | — |
| 2019-04-09 | $22.22 | $29.32 | 1,577,100 | — | — |
| 2019-04-08 | $21.99 | $29.02 | 1,404,100 | — | — |
| 2019-04-05 | $22.20 | $29.30 | 1,031,600 | — | — |
| 2019-04-04 | $22.39 | $29.55 | 1,441,300 | — | — |
| 2019-04-03 | $22.18 | $29.27 | 2,106,800 | — | — |
| 2019-04-02 | $23.24 | $30.67 | 881,700 | — | — |
| 2019-04-01 | $22.51 | $29.71 | 2,445,500 | — | — |
| 2019-03-29 | $22.22 | $29.32 | 2,220,100 | — | — |
| 2019-03-28 | $22.99 | $30.01 | 3,479,900 | — | — |
| 2019-03-27 | $22.69 | $29.62 | 3,094,500 | — | — |
| 2019-03-26 | $21.94 | $28.64 | 4,305,000 | — | — |
| 2019-03-25 | $21.89 | $28.57 | 5,976,900 | — | — |
| 2019-03-22 | $20.32 | $26.53 | 2,787,200 | — | — |
| 2019-03-21 | $21.08 | $27.52 | 4,789,700 | — | — |
| 2019-03-20 | $21.26 | $27.75 | 6,573,000 | — | — |
| 2019-03-19 | $22.09 | $28.84 | 11,576,600 | — | — |
| 2019-03-18 | $25.36 | $33.10 | 2,932,000 | — | — |
| 2019-03-15 | $25.40 | $33.16 | 1,557,800 | — | — |
| 2019-03-14 | $25.77 | $33.64 | 608,900 | — | — |
| 2019-03-13 | $26.18 | $34.17 | 1,281,300 | — | — |
| 2019-03-12 | $26.01 | $33.95 | 1,884,700 | — | — |
| 2019-03-11 | $26.42 | $34.49 | 1,828,900 | — | — |
| 2019-03-08 | $26.90 | $35.11 | 950,400 | — | — |
| 2019-03-07 | $27.71 | $36.17 | 834,900 | — | — |
| 2019-03-06 | $28.20 | $36.81 | 934,600 | — | — |
| 2019-03-05 | $28.28 | $36.92 | 1,011,400 | — | — |
| 2019-03-04 | $28.57 | $37.29 | 1,294,000 | — | — |
| 2019-03-01 | $29.75 | $38.84 | 1,163,300 | — | — |
| 2019-02-28 | $29.61 | $38.65 | 1,459,700 | — | — |
| 2019-02-27 | $29.75 | $38.84 | 1,204,700 | — | — |
| 2019-02-26 | $28.64 | $37.39 | 791,100 | — | — |
| 2019-02-25 | $28.74 | $37.52 | 995,700 | — | — |
| 2019-02-22 | $28.32 | $36.97 | 939,200 | — | — |
| 2019-02-21 | $27.94 | $36.47 | 1,180,900 | — | — |
| 2019-02-20 | $27.87 | $36.38 | 803,500 | — | — |
| 2019-02-19 | $27.57 | $35.99 | 537,300 | — | — |
| 2019-02-15 | $27.47 | $35.86 | 699,300 | — | — |
| 2019-02-14 | $27.39 | $35.75 | 711,100 | — | — |
| 2019-02-13 | $27.43 | $35.81 | 633,700 | — | — |
| 2019-02-12 | $27.49 | $35.88 | 665,200 | — | — |
| 2019-02-11 | $27.07 | $35.34 | 803,500 | — | — |
| 2019-02-08 | $26.15 | $34.14 | 702,800 | — | — |
| 2019-02-07 | $26.14 | $34.12 | 660,000 | — | — |
| 2019-02-06 | $26.54 | $34.64 | 629,800 | — | — |
| 2019-02-05 | $26.37 | $34.42 | 1,032,800 | — | — |
| 2019-02-04 | $26.69 | $34.84 | 896,300 | — | — |
| 2019-02-01 | $26.77 | $34.95 | 1,414,400 | — | — |
| 2019-01-31 | $27.25 | $35.57 | 1,006,800 | — | — |
| 2019-01-30 | $27.19 | $35.49 | 1,262,700 | — | — |
| 2019-01-29 | $26.87 | $35.08 | 1,152,300 | — | — |
| 2019-01-28 | $26.78 | $34.96 | 612,100 | — | — |
| 2019-01-25 | $26.78 | $34.96 | 463,700 | — | — |
| 2019-01-24 | $26.24 | $34.25 | 717,800 | — | — |
| 2019-01-23 | $26.15 | $34.14 | 685,700 | — | — |
| 2019-01-22 | $26.18 | $34.17 | 851,700 | — | — |
| 2019-01-18 | $27.15 | $35.44 | 1,178,200 | — | — |
| 2019-01-17 | $26.82 | $35.01 | 1,043,200 | — | — |
| 2019-01-16 | $26.45 | $34.53 | 965,100 | — | — |
| 2019-01-15 | $26.49 | $34.58 | 1,421,200 | — | — |
| 2019-01-14 | $26.16 | $34.15 | 1,164,000 | — | — |
| 2019-01-11 | $25.62 | $33.44 | 913,400 | — | — |
| 2019-01-10 | $26.03 | $33.98 | 1,594,200 | — | — |
| 2019-01-09 | $26.50 | $34.59 | 1,270,200 | — | — |
| 2019-01-08 | $26.56 | $34.67 | 1,826,100 | — | — |
| 2019-01-07 | $26.64 | $34.78 | 1,682,300 | — | — |
| 2019-01-04 | $25.70 | $33.55 | 2,563,600 | — | — |
| 2019-01-03 | $24.48 | $31.96 | 1,337,800 | — | — |
| 2019-01-02 | $24.95 | $32.57 | 1,598,800 | — | — |