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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $16.29 | $42.82 | 129,100 |
| 2019-12-30 | $16.26 | $42.75 | 139,200 |
| 2019-12-27 | $16.41 | $43.14 | 253,000 |
| 2019-12-26 | $16.33 | $42.93 | 148,000 |
| 2019-12-24 | $16.26 | $42.75 | 71,300 |
| 2019-12-23 | $16.30 | $42.85 | 215,100 |
| 2019-12-20 | $16.35 | $42.98 | 371,900 |
| 2019-12-19 | $16.33 | $42.93 | 157,900 |
| 2019-12-18 | $16.35 | $42.98 | 374,400 |
| 2019-12-17 | $16.54 | $43.48 | 134,500 |
| 2019-12-16 | $16.52 | $43.43 | 206,700 |
| 2019-12-13 | $16.38 | $43.06 | 125,200 |
| 2019-12-12 | $16.46 | $43.27 | 120,200 |
| 2019-12-11 | $16.52 | $43.43 | 202,700 |
| 2019-12-10 | $16.44 | $43.22 | 220,500 |
| 2019-12-09 | $16.57 | $43.56 | 114,200 |
| 2019-12-06 | $16.62 | $43.69 | 136,300 |
| 2019-12-05 | $16.62 | $43.69 | 333,800 |
| 2019-12-04 | $16.61 | $43.67 | 93,500 |
| 2019-12-03 | $16.51 | $43.40 | 165,500 |
| 2019-12-02 | $16.52 | $43.43 | 202,500 |
| 2019-11-29 | $16.75 | $44.03 | 141,100 |
| 2019-11-27 | $16.73 | $43.98 | 80,800 |
| 2019-11-26 | $16.52 | $43.43 | 158,400 |
| 2019-11-25 | $16.55 | $43.51 | 101,100 |
| 2019-11-22 | $16.63 | $43.72 | 98,700 |
| 2019-11-21 | $16.62 | $43.69 | 152,500 |
| 2019-11-20 | $16.63 | $43.72 | 89,700 |
| 2019-11-19 | $16.74 | $44.01 | 52,200 |
| 2019-11-18 | $16.79 | $44.14 | 145,300 |
| 2019-11-15 | $16.75 | $44.03 | 97,600 |
| 2019-11-14 | $16.65 | $43.77 | 124,900 |
| 2019-11-13 | $16.72 | $43.95 | 154,000 |
| 2019-11-12 | $16.82 | $44.22 | 136,200 |
| 2019-11-11 | $16.76 | $44.06 | 163,600 |
| 2019-11-08 | $16.94 | $44.53 | 128,300 |
| 2019-11-07 | $16.87 | $44.35 | 82,400 |
| 2019-11-06 | $17.28 | $45.43 | 57,600 |
| 2019-11-05 | $17.24 | $45.32 | 91,700 |
| 2019-11-04 | $17.36 | $45.64 | 87,700 |
| 2019-11-01 | $17.38 | $45.69 | 54,700 |
| 2019-10-31 | $20.23 | $53.18 | 2,555,200 |
| 2019-10-30 | $19.76 | $51.95 | 1,207,900 |
| 2019-10-29 | $18.51 | $48.66 | 236,700 |
| 2019-10-28 | $18.90 | $49.69 | 748,400 |
| 2019-10-25 | $18.48 | $48.58 | 474,800 |
| 2019-10-24 | $18.78 | $49.37 | 513,500 |
| 2019-10-23 | $18.32 | $48.16 | 609,300 |
| 2019-10-22 | $18.04 | $47.42 | 1,037,900 |
| 2019-10-21 | $18.27 | $48.03 | 391,500 |
| 2019-10-18 | $17.94 | $47.16 | 534,800 |
| 2019-10-17 | $17.93 | $47.14 | 533,800 |
| 2019-10-16 | $17.25 | $45.35 | 791,000 |
| 2019-10-15 | $17.34 | $45.58 | 126,700 |
| 2019-10-14 | $17.04 | $44.80 | 64,900 |
| 2019-10-11 | $17.03 | $44.77 | 138,100 |
| 2019-10-10 | $16.83 | $44.24 | 117,000 |
| 2019-10-09 | $16.84 | $44.27 | 211,300 |
| 2019-10-08 | $16.68 | $43.85 | 238,100 |
| 2019-10-07 | $16.70 | $43.90 | 156,300 |
| 2019-10-04 | $16.64 | $43.74 | 542,000 |
| 2019-10-03 | $16.57 | $43.56 | 113,800 |
| 2019-10-02 | $16.48 | $43.32 | 50,100 |
| 2019-10-01 | $16.71 | $43.93 | 161,300 |
| 2019-09-30 | $16.71 | $43.93 | 98,900 |
| 2019-09-27 | $16.73 | $43.98 | 111,200 |
| 2019-09-26 | $16.78 | $44.11 | 76,900 |
| 2019-09-25 | $16.71 | $43.93 | 74,500 |
| 2019-09-24 | $16.80 | $44.16 | 89,400 |
| 2019-09-23 | $16.90 | $44.43 | 52,200 |
| 2019-09-20 | $16.84 | $44.27 | 50,900 |
| 2019-09-19 | $16.77 | $44.09 | 50,900 |
| 2019-09-18 | $16.76 | $44.06 | 69,900 |
| 2019-09-17 | $16.75 | $44.03 | 40,200 |
| 2019-09-16 | $16.68 | $43.85 | 83,900 |
| 2019-09-13 | $16.73 | $43.98 | 87,900 |
| 2019-09-12 | $16.73 | $43.98 | 59,100 |
| 2019-09-11 | $16.59 | $43.61 | 56,900 |
| 2019-09-10 | $16.57 | $43.56 | 76,000 |
| 2019-09-09 | $16.57 | $43.56 | 47,100 |
| 2019-09-06 | $16.58 | $43.59 | 42,600 |
| 2019-09-05 | $16.58 | $43.59 | 49,600 |
| 2019-09-04 | $16.73 | $43.98 | 114,600 |
| 2019-09-03 | $16.66 | $43.80 | 48,800 |
| 2019-08-30 | $16.64 | $43.74 | 24,700 |
| 2019-08-29 | $16.68 | $43.85 | 92,800 |
| 2019-08-28 | $16.52 | $43.43 | 84,100 |
| 2019-08-27 | $16.41 | $43.14 | 95,000 |
| 2019-08-26 | $16.43 | $43.19 | 96,200 |
| 2019-08-23 | $16.32 | $42.90 | 58,500 |
| 2019-08-22 | $16.38 | $43.06 | 79,600 |
| 2019-08-21 | $16.42 | $43.17 | 719,500 |
| 2019-08-20 | $16.48 | $43.32 | 446,300 |
| 2019-08-19 | $16.58 | $43.59 | 60,700 |
| 2019-08-16 | $16.49 | $43.35 | 523,800 |
| 2019-08-15 | $16.20 | $42.59 | 134,000 |
| 2019-08-14 | $16.08 | $42.27 | 85,600 |
| 2019-08-13 | $16.30 | $42.85 | 142,100 |
| 2019-08-12 | $16.13 | $42.40 | 95,500 |
| 2019-08-09 | $16.14 | $42.43 | 1,172,200 |
| 2019-08-08 | $16.26 | $42.75 | 282,000 |
| 2019-08-07 | $16.28 | $42.80 | 240,200 |
| 2019-08-06 | $16.41 | $43.14 | 133,200 |
| 2019-08-05 | $16.33 | $42.93 | 101,900 |
| 2019-08-02 | $16.44 | $43.22 | 89,900 |
| 2019-08-01 | $16.49 | $43.35 | 100,700 |
| 2019-07-31 | $16.35 | $42.98 | 65,300 |
| 2019-07-30 | $16.54 | $43.48 | 75,900 |
| 2019-07-29 | $16.83 | $44.24 | 172,900 |
| 2019-07-26 | $16.68 | $43.85 | 243,200 |
| 2019-07-25 | $16.28 | $42.80 | 97,500 |
| 2019-07-24 | $16.51 | $43.40 | 109,000 |
| 2019-07-23 | $16.44 | $43.22 | 515,400 |
| 2019-07-22 | $16.41 | $43.14 | 133,400 |
| 2019-07-19 | $16.40 | $43.11 | 78,500 |
| 2019-07-18 | $16.62 | $43.69 | 177,800 |
| 2019-07-17 | $16.56 | $43.53 | 151,200 |
| 2019-07-16 | $16.73 | $43.98 | 123,700 |
| 2019-07-15 | $16.86 | $44.32 | 160,200 |
| 2019-07-12 | $17.09 | $44.93 | 129,000 |
| 2019-07-11 | $17.16 | $45.11 | 148,900 |
| 2019-07-10 | $17.27 | $45.40 | 133,700 |
| 2019-07-09 | $17.30 | $45.48 | 235,600 |
| 2019-07-08 | $17.27 | $45.40 | 78,500 |
| 2019-07-05 | $17.30 | $45.48 | 136,100 |
| 2019-07-03 | $17.28 | $45.43 | 66,000 |
| 2019-07-02 | $17.20 | $45.22 | 119,000 |
| 2019-07-01 | $17.19 | $45.19 | 165,100 |
| 2019-06-28 | $17.34 | $45.58 | 130,000 |
| 2019-06-27 | $17.23 | $45.30 | 78,100 |
| 2019-06-26 | $17.33 | $45.56 | 60,600 |
| 2019-06-25 | $17.40 | $45.74 | 63,800 |
| 2019-06-24 | $17.48 | $45.95 | 74,800 |
| 2019-06-21 | $17.41 | $45.77 | 56,000 |
| 2019-06-20 | $17.45 | $45.87 | 48,400 |
| 2019-06-19 | $17.41 | $45.77 | 44,200 |
| 2019-06-18 | $17.38 | $45.69 | 142,900 |
| 2019-06-17 | $17.26 | $45.37 | 214,200 |
| 2019-06-14 | $17.25 | $45.35 | 94,900 |
| 2019-06-13 | $17.39 | $45.72 | 63,400 |
| 2019-06-12 | $17.47 | $45.93 | 156,900 |
| 2019-06-11 | $17.34 | $45.58 | 270,700 |
| 2019-06-10 | $17.37 | $45.66 | 165,100 |
| 2019-06-07 | $17.45 | $45.87 | 86,800 |
| 2019-06-06 | $17.34 | $45.58 | 60,100 |
| 2019-06-05 | $17.17 | $45.14 | 249,300 |
| 2019-06-04 | $17.23 | $45.30 | 88,800 |
| 2019-06-03 | $17.10 | $44.95 | 89,400 |
| 2019-05-31 | $16.85 | $44.30 | 351,100 |
| 2019-05-30 | $17.08 | $44.90 | 438,500 |
| 2019-05-29 | $16.91 | $44.45 | 281,600 |
| 2019-05-28 | $16.97 | $44.61 | 222,900 |
| 2019-05-24 | $17.02 | $44.74 | 407,000 |
| 2019-05-23 | $16.81 | $44.19 | 4,204,900 |
| 2019-05-22 | $16.85 | $44.30 | 599,300 |
| 2019-05-21 | $16.93 | $44.51 | 1,897,300 |
| 2019-05-20 | $17.04 | $44.80 | 889,200 |
| 2019-05-17 | $16.94 | $44.53 | 460,600 |
| 2019-05-16 | $16.92 | $44.48 | 757,400 |
| 2019-05-15 | $16.66 | $43.80 | 541,300 |
| 2019-05-14 | $16.63 | $43.72 | 109,200 |
| 2019-05-13 | $16.41 | $43.14 | 109,000 |
| 2019-05-10 | $16.81 | $44.19 | 57,600 |
| 2019-05-09 | $16.70 | $43.90 | 117,900 |
| 2019-05-08 | $16.74 | $44.01 | 94,300 |
| 2019-05-07 | $16.60 | $43.64 | 58,700 |
| 2019-05-06 | $16.71 | $43.93 | 98,900 |
| 2019-05-03 | $16.70 | $43.90 | 474,300 |
| 2019-05-02 | $16.80 | $44.16 | 81,200 |
| 2019-05-01 | $16.72 | $43.95 | 63,200 |
| 2019-04-30 | $16.79 | $44.14 | 106,800 |
| 2019-04-29 | $16.76 | $44.06 | 57,300 |
| 2019-04-26 | $16.71 | $43.93 | 147,900 |
| 2019-04-25 | $16.62 | $43.69 | 238,100 |
| 2019-04-24 | $16.60 | $43.64 | 178,500 |
| 2019-04-23 | $16.87 | $44.35 | 90,400 |
| 2019-04-22 | $16.80 | $44.16 | 98,900 |
| 2019-04-18 | $16.70 | $43.90 | 313,300 |
| 2019-04-17 | $16.80 | $44.16 | 166,100 |
| 2019-04-16 | $16.91 | $44.45 | 86,200 |
| 2019-04-15 | $16.92 | $44.48 | 66,500 |
| 2019-04-12 | $16.82 | $44.22 | 124,200 |
| 2019-04-11 | $16.80 | $44.16 | 162,200 |
| 2019-04-10 | $16.89 | $44.40 | 119,500 |
| 2019-04-09 | $16.91 | $44.45 | 99,200 |
| 2019-04-08 | $16.88 | $44.38 | 67,900 |
| 2019-04-05 | $16.81 | $44.19 | 53,600 |
| 2019-04-04 | $16.90 | $44.43 | 163,100 |
| 2019-04-03 | $16.80 | $44.16 | 203,300 |
| 2019-04-02 | $16.69 | $43.88 | 120,700 |
| 2019-04-01 | $16.65 | $43.77 | 301,400 |
| 2019-03-29 | $16.59 | $43.61 | 181,100 |
| 2019-03-28 | $17.38 | $43.63 | 129,300 |
| 2019-03-27 | $17.58 | $44.13 | 566,000 |
| 2019-03-26 | $17.60 | $44.18 | 639,300 |
| 2019-03-25 | $17.56 | $44.08 | 194,600 |
| 2019-03-22 | $17.61 | $44.21 | 268,600 |
| 2019-03-21 | $17.94 | $45.03 | 121,600 |
| 2019-03-20 | $17.89 | $44.91 | 92,100 |
| 2019-03-19 | $17.74 | $44.53 | 121,100 |
| 2019-03-18 | $17.73 | $44.51 | 68,100 |
| 2019-03-15 | $17.45 | $43.80 | 284,700 |
| 2019-03-14 | $17.12 | $42.98 | 55,900 |
| 2019-03-13 | $17.06 | $42.83 | 82,500 |
| 2019-03-12 | $16.85 | $42.30 | 83,500 |
| 2019-03-11 | $16.82 | $42.22 | 107,800 |
| 2019-03-08 | $16.67 | $41.85 | 188,400 |
| 2019-03-07 | $16.59 | $41.65 | 76,900 |
| 2019-03-06 | $16.57 | $41.60 | 102,100 |
| 2019-03-05 | $16.56 | $41.57 | 110,500 |
| 2019-03-04 | $16.49 | $41.39 | 219,600 |
| 2019-03-01 | $16.52 | $41.47 | 187,400 |
| 2019-02-28 | $16.47 | $41.34 | 62,600 |
| 2019-02-27 | $16.43 | $41.24 | 315,900 |
| 2019-02-26 | $16.46 | $41.32 | 635,600 |
| 2019-02-25 | $16.52 | $41.47 | 123,700 |
| 2019-02-22 | $16.61 | $41.70 | 192,500 |
| 2019-02-21 | $16.55 | $41.54 | 263,000 |
| 2019-02-20 | $16.51 | $41.44 | 1,165,500 |
| 2019-02-19 | $16.39 | $41.14 | 150,400 |
| 2019-02-15 | $16.08 | $40.37 | 138,800 |
| 2019-02-14 | $15.94 | $40.01 | 503,700 |
| 2019-02-13 | $15.91 | $39.94 | 84,300 |
| 2019-02-12 | $16.06 | $40.31 | 126,000 |
| 2019-02-11 | $15.90 | $39.91 | 249,400 |
| 2019-02-08 | $15.99 | $40.14 | 139,600 |
| 2019-02-07 | $16.08 | $40.37 | 76,100 |
| 2019-02-06 | $16.29 | $40.89 | 99,100 |
| 2019-02-05 | $16.42 | $41.22 | 130,900 |
| 2019-02-04 | $16.16 | $40.57 | 142,100 |
| 2019-02-01 | $16.22 | $40.72 | 120,500 |
| 2019-01-31 | $16.20 | $40.67 | 97,400 |
| 2019-01-30 | $16.33 | $40.99 | 114,500 |
| 2019-01-29 | $16.27 | $40.84 | 128,700 |
| 2019-01-28 | $16.21 | $40.69 | 546,700 |
| 2019-01-25 | $16.02 | $40.21 | 642,400 |
| 2019-01-24 | $16.07 | $40.34 | 516,100 |
| 2019-01-23 | $16.47 | $41.34 | 883,800 |
| 2019-01-22 | $16.43 | $41.24 | 562,900 |
| 2019-01-18 | $16.87 | $42.35 | 283,000 |
| 2019-01-17 | $16.61 | $41.70 | 185,800 |
| 2019-01-16 | $16.74 | $42.02 | 160,100 |
| 2019-01-15 | $16.68 | $41.87 | 269,600 |
| 2019-01-14 | $16.84 | $42.27 | 113,300 |
| 2019-01-11 | $16.89 | $42.40 | 172,300 |
| 2019-01-10 | $16.96 | $42.57 | 168,200 |
| 2019-01-09 | $17.01 | $42.70 | 128,600 |
| 2019-01-08 | $16.98 | $42.62 | 131,400 |
| 2019-01-07 | $17.26 | $43.33 | 172,500 |
| 2019-01-04 | $17.20 | $43.18 | 114,000 |
| 2019-01-03 | $16.92 | $42.47 | 117,800 |
| 2019-01-02 | $16.87 | $42.35 | 149,200 |