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
- 1994-08-18 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 | $16.45 | $16.45 | 1,520 | — | — |
| 2019-12-30 | $16.10 | $16.10 | 2,246 | — | — |
| 2019-12-27 | $16.10 | $16.10 | 2,931 | — | — |
| 2019-12-26 | $17.15 | $17.15 | 2,086 | — | — |
| 2019-12-24 | $17.15 | $17.15 | 1,826 | — | — |
| 2019-12-23 | $17.15 | $17.15 | 7,297 | — | — |
| 2019-12-20 | $16.45 | $16.45 | 1,414 | — | — |
| 2019-12-19 | $15.40 | $15.40 | 446 | — | — |
| 2019-12-18 | $15.75 | $15.75 | 957 | — | — |
| 2019-12-17 | $16.10 | $16.10 | 6,763 | — | — |
| 2019-12-16 | $15.40 | $15.40 | 1,629 | — | — |
| 2019-12-13 | $15.05 | $15.05 | 994 | — | — |
| 2019-12-12 | $15.40 | $15.40 | 1,269 | — | — |
| 2019-12-11 | $15.75 | $15.75 | 1,294 | — | — |
| 2019-12-10 | $15.05 | $15.05 | 1,809 | — | — |
| 2019-12-09 | $15.05 | $15.05 | 3,423 | — | — |
| 2019-12-06 | $16.45 | $16.45 | 30,777 | — | — |
| 2019-12-05 | $14.35 | $14.35 | 903 | — | — |
| 2019-12-04 | $14.35 | $14.35 | 711 | — | — |
| 2019-12-03 | $14.00 | $14.00 | 671 | — | — |
| 2019-12-02 | $13.65 | $13.65 | 1,343 | — | — |
| 2019-11-29 | $14.00 | $14.00 | 1,157 | — | — |
| 2019-11-27 | $14.35 | $14.35 | 1,337 | — | — |
| 2019-11-26 | $13.65 | $13.65 | 3,794 | — | — |
| 2019-11-25 | $15.05 | $15.05 | 3,346 | — | — |
| 2019-11-22 | $14.35 | $14.35 | 860 | — | — |
| 2019-11-21 | $14.35 | $14.35 | 369 | — | — |
| 2019-11-20 | $14.35 | $14.35 | 774 | — | — |
| 2019-11-19 | $14.35 | $14.35 | 1,189 | — | — |
| 2019-11-18 | $14.70 | $14.70 | 1,531 | — | — |
| 2019-11-15 | $15.05 | $15.05 | 626 | — | — |
| 2019-11-14 | $15.40 | $15.40 | 869 | — | — |
| 2019-11-13 | $15.05 | $15.05 | 3,609 | — | — |
| 2019-11-12 | $14.70 | $14.70 | 4,286 | — | — |
| 2019-11-11 | $16.10 | $16.10 | 2,734 | — | — |
| 2019-11-08 | $15.05 | $15.05 | 1,403 | — | — |
| 2019-11-07 | $15.05 | $15.05 | 1,180 | — | — |
| 2019-11-06 | $14.70 | $14.70 | 2,954 | — | — |
| 2019-11-05 | $14.70 | $14.70 | 3,354 | — | — |
| 2019-11-04 | $14.00 | $14.00 | 1,291 | — | — |
| 2019-11-01 | $13.65 | $13.65 | 1,174 | — | — |
| 2019-10-31 | $14.35 | $14.35 | 1,783 | — | — |
| 2019-10-30 | $14.35 | $14.35 | 2,966 | — | — |
| 2019-10-29 | $15.05 | $15.05 | 2,297 | — | — |
| 2019-10-28 | $15.05 | $15.05 | 1,289 | — | — |
| 2019-10-25 | $15.05 | $15.05 | 600 | — | — |
| 2019-10-24 | $15.40 | $15.40 | 1,406 | — | — |
| 2019-10-23 | $15.75 | $15.75 | 574 | — | — |
| 2019-10-22 | $15.40 | $15.40 | 3,571 | — | — |
| 2019-10-21 | $15.40 | $15.40 | 1,574 | — | — |
| 2019-10-18 | $15.05 | $15.05 | 2,151 | — | — |
| 2019-10-17 | $16.10 | $16.10 | 3,383 | — | — |
| 2019-10-16 | $15.75 | $15.75 | 2,917 | — | — |
| 2019-10-15 | $15.40 | $15.40 | 9,174 | — | — |
| 2019-10-14 | $16.80 | $16.80 | 13,286 | — | — |
| 2019-10-11 | $19.95 | $19.95 | 34,394 | — | — |
| 2019-10-10 | $16.10 | $16.10 | 1,557 | — | — |
| 2019-10-09 | $16.45 | $16.45 | 1,371 | — | — |
| 2019-10-08 | $16.80 | $16.80 | 411 | — | — |
| 2019-10-07 | $16.80 | $16.80 | 969 | — | — |
| 2019-10-04 | $16.80 | $16.80 | 917 | — | — |
| 2019-10-03 | $17.50 | $17.50 | 1,129 | — | — |
| 2019-10-02 | $16.80 | $16.80 | 754 | — | — |
| 2019-10-01 | $16.80 | $16.80 | 1,566 | — | — |
| 2019-09-30 | $16.45 | $16.45 | 657 | — | — |
| 2019-09-27 | $16.45 | $16.45 | 3,823 | — | — |
| 2019-09-26 | $18.20 | $18.20 | 5,106 | — | — |
| 2019-09-25 | $18.20 | $18.20 | 18,811 | — | — |
| 2019-09-24 | $16.45 | $16.45 | 4,189 | — | — |
| 2019-09-23 | $15.75 | $15.75 | 2,757 | — | — |
| 2019-09-20 | $15.75 | $15.75 | 1,726 | — | — |
| 2019-09-19 | $15.05 | $15.05 | 1,034 | — | — |
| 2019-09-18 | $15.05 | $15.05 | 2,969 | — | — |
| 2019-09-17 | $16.10 | $16.10 | 3,080 | — | — |
| 2019-09-16 | $17.15 | $17.15 | 12,409 | — | — |
| 2019-09-13 | $15.05 | $15.05 | 21,780 | — | — |
| 2019-09-12 | $18.90 | $18.90 | 12,220 | — | — |
| 2019-09-11 | $15.40 | $15.40 | 857 | — | — |
| 2019-09-10 | $14.70 | $14.70 | 1,963 | — | — |
| 2019-09-09 | $14.70 | $14.70 | 720 | — | — |
| 2019-09-06 | $14.70 | $14.70 | 309 | — | — |
| 2019-09-05 | $14.35 | $14.35 | 851 | — | — |
| 2019-09-04 | $14.35 | $14.35 | 534 | — | — |
| 2019-09-03 | $13.30 | $13.30 | 3,831 | — | — |
| 2019-08-30 | $14.00 | $14.00 | 1,743 | — | — |
| 2019-08-29 | $14.35 | $14.35 | 1,146 | — | — |
| 2019-08-28 | $14.35 | $14.35 | 1,726 | — | — |
| 2019-08-27 | $13.65 | $13.65 | 12,886 | — | — |
| 2019-08-26 | $16.10 | $16.10 | 331 | — | — |
| 2019-08-23 | $16.10 | $16.10 | 1,203 | — | — |
| 2019-08-22 | $16.45 | $16.45 | 397 | — | — |
| 2019-08-21 | $17.15 | $17.15 | 843 | — | — |
| 2019-08-20 | $16.80 | $16.80 | 891 | — | — |
| 2019-08-19 | $17.15 | $17.15 | 1,103 | — | — |
| 2019-08-16 | $17.15 | $17.15 | 1,866 | — | — |
| 2019-08-15 | $17.85 | $17.85 | 1,474 | — | — |
| 2019-08-14 | $17.85 | $17.85 | 906 | — | — |
| 2019-08-13 | $18.90 | $18.90 | 1,917 | — | — |
| 2019-08-12 | $18.55 | $18.55 | 831 | — | — |
| 2019-08-09 | $18.90 | $18.90 | 2,309 | — | — |
| 2019-08-08 | $19.25 | $19.25 | 3,763 | — | — |
| 2019-08-07 | $19.25 | $19.25 | 2,611 | — | — |
| 2019-08-06 | $19.95 | $19.95 | 2,789 | — | — |
| 2019-08-05 | $19.60 | $19.60 | 5,720 | — | — |
| 2019-08-02 | $21.35 | $21.35 | 12,003 | — | — |
| 2019-08-01 | $20.65 | $20.65 | 25,011 | — | — |
| 2019-07-31 | $18.20 | $18.20 | 44,503 | — | — |
| 2019-07-30 | $19.95 | $19.95 | 646,543 | — | — |
| 2019-07-29 | $14.00 | $14.00 | 1,249 | — | — |
| 2019-07-26 | $14.00 | $14.00 | 697 | — | — |
| 2019-07-25 | $14.35 | $14.35 | 603 | — | — |
| 2019-07-24 | $14.35 | $14.35 | 666 | — | — |
| 2019-07-23 | $14.35 | $14.35 | 717 | — | — |
| 2019-07-22 | $14.70 | $14.70 | 1,183 | — | — |
| 2019-07-19 | $15.05 | $15.05 | 329 | — | — |
| 2019-07-18 | $15.40 | $15.40 | 731 | — | — |
| 2019-07-17 | $15.75 | $15.75 | 903 | — | — |
| 2019-07-16 | $14.70 | $14.70 | 3,571 | — | — |
| 2019-07-15 | $15.75 | $15.75 | 1,489 | — | — |
| 2019-07-12 | $15.75 | $15.75 | 897 | — | — |
| 2019-07-11 | $16.10 | $16.10 | 7,631 | — | — |
| 2019-07-10 | $15.75 | $15.75 | 4,586 | — | — |
| 2019-07-09 | $16.80 | $16.80 | 11,229 | — | — |
| 2019-07-08 | $15.75 | $15.75 | 3,751 | — | — |
| 2019-07-05 | $15.05 | $15.05 | 4,729 | — | — |
| 2019-07-03 | $14.00 | $14.00 | 714 | — | — |
| 2019-07-02 | $14.00 | $14.00 | 1,666 | — | — |
| 2019-07-01 | $14.35 | $14.35 | 1,897 | — | — |
| 2019-06-28 | $14.35 | $14.35 | 2,766 | — | — |
| 2019-06-27 | $14.35 | $14.35 | 800 | — | — |
| 2019-06-26 | $13.65 | $13.65 | 5,580 | — | — |
| 2019-06-25 | $14.70 | $14.70 | 1,926 | — | — |
| 2019-06-24 | $15.05 | $15.05 | 2,069 | — | — |
| 2019-06-21 | $15.05 | $15.05 | 1,149 | — | — |
| 2019-06-20 | $15.75 | $15.75 | 3,740 | — | — |
| 2019-06-19 | $15.75 | $15.75 | 3,811 | — | — |
| 2019-06-18 | $16.10 | $16.10 | 11,231 | — | — |
| 2019-06-17 | $17.15 | $17.15 | 117,971 | — | — |
| 2019-06-14 | $15.05 | $15.05 | 3,720 | — | — |
| 2019-06-13 | $14.70 | $14.70 | 311 | — | — |
| 2019-06-12 | $14.35 | $14.35 | 1,371 | — | — |
| 2019-06-11 | $14.70 | $14.70 | 1,274 | — | — |
| 2019-06-10 | $15.75 | $15.75 | 2,103 | — | — |
| 2019-06-07 | $15.75 | $15.75 | 1,697 | — | — |
| 2019-06-06 | $14.35 | $14.35 | 2,963 | — | — |
| 2019-06-05 | $16.10 | $16.10 | 1,157 | — | — |
| 2019-06-04 | $16.45 | $16.45 | 849 | — | — |
| 2019-06-03 | $16.10 | $16.10 | 7,566 | — | — |
| 2019-05-31 | $15.05 | $15.05 | 2,483 | — | — |
| 2019-05-30 | $16.45 | $16.45 | 1,394 | — | — |
| 2019-05-29 | $16.80 | $16.80 | 2,037 | — | — |
| 2019-05-28 | $17.85 | $17.85 | 1,977 | — | — |
| 2019-05-24 | $19.25 | $19.25 | 1,683 | — | — |
| 2019-05-23 | $19.95 | $19.95 | 3,257 | — | — |
| 2019-05-22 | $19.25 | $19.25 | 12,803 | — | — |
| 2019-05-21 | $18.55 | $18.55 | 1,846 | — | — |
| 2019-05-20 | $17.15 | $17.15 | 1,246 | — | — |
| 2019-05-17 | $18.20 | $18.20 | 2,726 | — | — |
| 2019-05-16 | $18.55 | $18.55 | 2,971 | — | — |
| 2019-05-15 | $18.90 | $18.90 | 1,114 | — | — |
| 2019-05-14 | $19.95 | $19.95 | 1,083 | — | — |
| 2019-05-13 | $19.25 | $19.25 | 2,471 | — | — |
| 2019-05-10 | $19.60 | $19.60 | 794 | — | — |
| 2019-05-09 | $20.65 | $20.65 | 500 | — | — |
| 2019-05-08 | $20.65 | $20.65 | 1,474 | — | — |
| 2019-05-07 | $21.00 | $21.00 | 2,754 | — | — |
| 2019-05-06 | $19.60 | $19.60 | 1,831 | — | — |
| 2019-05-03 | $21.35 | $21.35 | 1,446 | — | — |
| 2019-05-02 | $19.60 | $19.60 | 1,903 | — | — |
| 2019-05-01 | $21.70 | $21.70 | 1,174 | — | — |
| 2019-04-30 | $21.70 | $21.70 | 1,954 | — | — |
| 2019-04-29 | $21.70 | $21.70 | 3,397 | — | — |
| 2019-04-26 | $22.75 | $22.75 | 2,297 | — | — |
| 2019-04-25 | $22.75 | $22.75 | 2,403 | — | — |
| 2019-04-24 | $22.05 | $22.05 | 1,754 | — | — |
| 2019-04-23 | $23.10 | $23.10 | 8,991 | — | — |
| 2019-04-22 | $23.80 | $23.80 | 2,334 | — | — |
| 2019-04-18 | $22.40 | $22.40 | 4,914 | — | — |
| 2019-04-17 | $22.05 | $22.05 | 4,420 | — | — |
| 2019-04-16 | $24.50 | $24.50 | 4,266 | — | — |
| 2019-04-15 | $25.55 | $25.55 | 5,017 | — | — |
| 2019-04-12 | $25.90 | $25.90 | 5,651 | — | — |
| 2019-04-11 | $26.60 | $26.60 | 3,683 | — | — |
| 2019-04-10 | $25.90 | $25.90 | 19,820 | — | — |
| 2019-04-09 | $28.00 | $28.00 | 20,631 | — | — |
| 2019-04-08 | $22.05 | $22.05 | 18,397 | — | — |
| 2019-04-05 | $18.90 | $18.90 | 14,000 | — | — |
| 2019-04-04 | $17.50 | $17.50 | 19,426 | — | — |
| 2019-04-03 | $18.90 | $18.90 | 9,609 | — | — |
| 2019-04-02 | $17.85 | $17.85 | 50,063 | — | — |
| 2019-04-01 | $40.25 | $40.25 | 4,709 | — | — |
| 2019-03-29 | $42.70 | $42.70 | 983 | — | — |
| 2019-03-28 | $41.65 | $41.65 | 1,360 | — | — |
| 2019-03-27 | $42.35 | $42.35 | 354 | — | — |
| 2019-03-26 | $43.05 | $43.05 | 720 | — | — |
| 2019-03-25 | $42.00 | $42.00 | 534 | — | — |
| 2019-03-22 | $42.70 | $42.70 | 606 | — | — |
| 2019-03-21 | $40.60 | $40.60 | 380 | — | — |
| 2019-03-20 | $40.95 | $40.95 | 294 | — | — |
| 2019-03-19 | $40.95 | $40.95 | 1,469 | — | — |
| 2019-03-18 | $43.40 | $43.40 | 800 | — | — |
| 2019-03-15 | $42.70 | $42.70 | 546 | — | — |
| 2019-03-14 | $43.75 | $43.75 | 794 | — | — |
| 2019-03-13 | $42.35 | $42.35 | 1,071 | — | — |
| 2019-03-12 | $41.30 | $41.30 | 2,034 | — | — |
| 2019-03-11 | $38.15 | $38.15 | 606 | — | — |
| 2019-03-08 | $38.15 | $38.15 | 1,200 | — | — |
| 2019-03-07 | $38.85 | $38.85 | 560 | — | — |
| 2019-03-06 | $41.65 | $41.65 | 517 | — | — |
| 2019-03-05 | $38.85 | $38.85 | 1,294 | — | — |
| 2019-03-04 | $40.60 | $40.60 | 843 | — | — |
| 2019-03-01 | $39.90 | $39.90 | 571 | — | — |
| 2019-02-28 | $40.95 | $40.95 | 923 | — | — |
| 2019-02-27 | $42.35 | $42.35 | 1,803 | — | — |
| 2019-02-26 | $39.90 | $39.90 | 877 | — | — |
| 2019-02-25 | $41.65 | $41.65 | 603 | — | — |
| 2019-02-22 | $39.90 | $39.90 | 423 | — | — |
| 2019-02-21 | $40.60 | $40.60 | 1,023 | — | — |
| 2019-02-20 | $39.55 | $39.55 | 1,206 | — | — |
| 2019-02-19 | $43.05 | $43.05 | 929 | — | — |
| 2019-02-15 | $46.55 | $46.55 | 3,574 | — | — |
| 2019-02-14 | $45.50 | $45.50 | 3,717 | — | — |
| 2019-02-13 | $38.15 | $38.15 | 943 | — | — |
| 2019-02-12 | $37.10 | $37.10 | 531 | — | — |
| 2019-02-11 | $37.45 | $37.45 | 626 | — | — |
| 2019-02-08 | $35.00 | $35.00 | 566 | — | — |
| 2019-02-07 | $34.65 | $34.65 | 1,191 | — | — |
| 2019-02-06 | $36.05 | $36.05 | 606 | — | — |
| 2019-02-05 | $35.70 | $35.70 | 1,814 | — | — |
| 2019-02-04 | $35.70 | $35.70 | 1,411 | — | — |
| 2019-02-01 | $33.60 | $33.60 | 1,103 | — | — |
| 2019-01-31 | $29.75 | $29.75 | 1,646 | — | — |
| 2019-01-30 | $29.40 | $29.40 | 1,634 | — | — |
| 2019-01-29 | $28.35 | $28.35 | 529 | — | — |
| 2019-01-28 | $25.55 | $25.55 | 303 | — | — |
| 2019-01-25 | $25.55 | $25.55 | 983 | — | — |
| 2019-01-24 | $25.20 | $25.20 | 26 | — | — |
| 2019-01-23 | $25.55 | $25.55 | 189 | — | — |
| 2019-01-22 | $24.85 | $24.85 | 629 | — | — |
| 2019-01-18 | $25.90 | $25.90 | 126 | — | — |
| 2019-01-17 | $25.90 | $25.90 | 71 | — | — |
| 2019-01-16 | $26.95 | $26.95 | 317 | — | — |
| 2019-01-15 | $26.95 | $26.95 | 197 | — | — |
| 2019-01-14 | $26.25 | $26.25 | 157 | — | — |
| 2019-01-11 | $25.55 | $25.55 | 220 | — | — |
| 2019-01-10 | $25.55 | $25.55 | 509 | — | — |
| 2019-01-09 | $27.30 | $27.30 | 209 | — | — |
| 2019-01-08 | $28.35 | $28.35 | 706 | — | — |
| 2019-01-07 | $28.35 | $28.35 | 506 | — | — |
| 2019-01-04 | $26.60 | $26.60 | 1,234 | — | — |
| 2019-01-03 | $24.50 | $24.50 | 963 | — | — |
| 2019-01-02 | $22.75 | $22.75 | 454 | — | — |