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
- 2006-07-21 to 2026-09-03
- 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 | $16.21 | $16.21 | 1,287,600 | — | — |
| 2019-12-30 | $16.33 | $16.33 | 408,700 | — | — |
| 2019-12-27 | $16.38 | $16.38 | 512,900 | — | — |
| 2019-12-26 | $16.39 | $16.39 | 405,100 | — | — |
| 2019-12-24 | $16.24 | $16.24 | 106,100 | — | — |
| 2019-12-23 | $16.17 | $16.17 | 247,200 | — | — |
| 2019-12-20 | $16.13 | $16.13 | 141,400 | — | — |
| 2019-12-19 | $16.17 | $16.17 | 232,600 | — | — |
| 2019-12-18 | $16.15 | $16.15 | 1,411,200 | — | — |
| 2019-12-17 | $16.15 | $16.15 | 1,976,400 | — | — |
| 2019-12-16 | $16.06 | $16.06 | 156,100 | — | — |
| 2019-12-13 | $15.88 | $15.88 | 118,700 | — | — |
| 2019-12-12 | $15.81 | $15.81 | 233,300 | — | — |
| 2019-12-11 | $15.67 | $15.67 | 117,000 | — | — |
| 2019-12-10 | $15.76 | $15.76 | 150,700 | — | — |
| 2019-12-09 | $15.68 | $15.68 | 114,600 | — | — |
| 2019-12-06 | $15.71 | $15.71 | 199,100 | — | — |
| 2019-12-05 | $15.59 | $15.59 | 365,300 | — | — |
| 2019-12-04 | $15.57 | $15.57 | 217,800 | — | — |
| 2019-12-03 | $15.29 | $15.29 | 286,000 | — | — |
| 2019-12-02 | $15.26 | $15.26 | 267,800 | — | — |
| 2019-11-29 | $15.23 | $15.23 | 119,900 | — | — |
| 2019-11-27 | $15.60 | $15.60 | 82,500 | — | — |
| 2019-11-26 | $15.67 | $15.67 | 274,800 | — | — |
| 2019-11-25 | $15.61 | $15.61 | 374,400 | — | — |
| 2019-11-22 | $15.58 | $15.58 | 104,700 | — | — |
| 2019-11-21 | $15.62 | $15.62 | 132,500 | — | — |
| 2019-11-20 | $15.41 | $15.41 | 294,400 | — | — |
| 2019-11-19 | $15.21 | $15.21 | 422,800 | — | — |
| 2019-11-18 | $15.39 | $15.39 | 199,300 | — | — |
| 2019-11-15 | $15.61 | $15.61 | 97,000 | — | — |
| 2019-11-14 | $15.51 | $15.51 | 165,600 | — | — |
| 2019-11-13 | $15.55 | $15.55 | 147,200 | — | — |
| 2019-11-12 | $15.52 | $15.52 | 131,600 | — | — |
| 2019-11-11 | $15.51 | $15.51 | 146,300 | — | — |
| 2019-11-08 | $15.64 | $15.64 | 158,100 | — | — |
| 2019-11-07 | $15.57 | $15.57 | 167,200 | — | — |
| 2019-11-06 | $15.58 | $15.58 | 286,100 | — | — |
| 2019-11-05 | $15.75 | $15.75 | 198,200 | — | — |
| 2019-11-04 | $15.65 | $15.65 | 194,400 | — | — |
| 2019-11-01 | $15.55 | $15.55 | 174,700 | — | — |
| 2019-10-31 | $15.17 | $15.17 | 275,000 | — | — |
| 2019-10-30 | $15.32 | $15.32 | 213,200 | — | — |
| 2019-10-29 | $15.41 | $15.41 | 136,300 | — | — |
| 2019-10-28 | $15.46 | $15.46 | 109,900 | — | — |
| 2019-10-25 | $15.53 | $15.53 | 130,100 | — | — |
| 2019-10-24 | $15.47 | $15.47 | 162,400 | — | — |
| 2019-10-23 | $15.39 | $15.39 | 126,600 | — | — |
| 2019-10-22 | $15.15 | $15.15 | 185,200 | — | — |
| 2019-10-21 | $15.09 | $15.09 | 174,100 | — | — |
| 2019-10-18 | $15.16 | $15.16 | 166,100 | — | — |
| 2019-10-17 | $15.20 | $15.20 | 145,800 | — | — |
| 2019-10-16 | $15.12 | $15.12 | 326,900 | — | — |
| 2019-10-15 | $15.05 | $15.05 | 153,700 | — | — |
| 2019-10-14 | $15.09 | $15.09 | 167,400 | — | — |
| 2019-10-11 | $15.26 | $15.26 | 216,600 | — | — |
| 2019-10-10 | $15.01 | $15.01 | 218,000 | — | — |
| 2019-10-09 | $14.92 | $14.92 | 127,600 | — | — |
| 2019-10-08 | $14.84 | $14.84 | 325,400 | — | — |
| 2019-10-07 | $14.88 | $14.88 | 100,000 | — | — |
| 2019-10-04 | $14.88 | $14.88 | 218,900 | — | — |
| 2019-10-03 | $14.79 | $14.79 | 415,400 | — | — |
| 2019-10-02 | $14.78 | $14.78 | 272,600 | — | — |
| 2019-10-01 | $14.98 | $14.98 | 163,600 | — | — |
| 2019-09-30 | $15.05 | $15.05 | 660,100 | — | — |
| 2019-09-27 | $15.21 | $15.21 | 230,200 | — | — |
| 2019-09-26 | $15.32 | $15.32 | 267,000 | — | — |
| 2019-09-25 | $15.33 | $15.33 | 264,100 | — | — |
| 2019-09-24 | $15.36 | $15.36 | 514,600 | — | — |
| 2019-09-23 | $15.62 | $15.62 | 186,900 | — | — |
| 2019-09-20 | $15.57 | $15.57 | 114,500 | — | — |
| 2019-09-19 | $15.60 | $15.60 | 156,500 | — | — |
| 2019-09-18 | $15.50 | $15.50 | 286,400 | — | — |
| 2019-09-17 | $15.60 | $15.60 | 689,000 | — | — |
| 2019-09-16 | $16.07 | $16.07 | 261,900 | — | — |
| 2019-09-13 | $15.05 | $15.05 | 237,700 | — | — |
| 2019-09-12 | $15.03 | $15.03 | 220,200 | — | — |
| 2019-09-11 | $15.11 | $15.11 | 574,100 | — | — |
| 2019-09-10 | $15.30 | $15.30 | 723,500 | — | — |
| 2019-09-09 | $15.28 | $15.28 | 359,000 | — | — |
| 2019-09-06 | $15.06 | $15.06 | 230,100 | — | — |
| 2019-09-05 | $15.04 | $15.04 | 312,600 | — | — |
| 2019-09-04 | $15.05 | $15.05 | 381,600 | — | — |
| 2019-09-03 | $14.63 | $14.63 | 1,058,700 | — | — |
| 2019-08-30 | $14.82 | $14.82 | 3,225,900 | — | — |
| 2019-08-29 | $15.02 | $15.02 | 301,500 | — | — |
| 2019-08-28 | $14.93 | $14.93 | 337,400 | — | — |
| 2019-08-27 | $14.74 | $14.74 | 311,300 | — | — |
| 2019-08-26 | $14.61 | $14.61 | 403,100 | — | — |
| 2019-08-23 | $14.60 | $14.60 | 485,400 | — | — |
| 2019-08-22 | $14.81 | $14.81 | 593,800 | — | — |
| 2019-08-21 | $14.90 | $14.90 | 392,900 | — | — |
| 2019-08-20 | $14.87 | $14.87 | 432,900 | — | — |
| 2019-08-19 | $14.86 | $14.86 | 573,700 | — | — |
| 2019-08-16 | $14.72 | $14.72 | 447,900 | — | — |
| 2019-08-15 | $14.69 | $14.69 | 423,800 | — | — |
| 2019-08-14 | $14.76 | $14.76 | 682,400 | — | — |
| 2019-08-13 | $15.03 | $15.03 | 1,024,100 | — | — |
| 2019-08-12 | $14.74 | $14.74 | 1,632,600 | — | — |
| 2019-08-09 | $14.85 | $14.85 | 271,200 | — | — |
| 2019-08-08 | $14.68 | $14.68 | 225,100 | — | — |
| 2019-08-07 | $14.56 | $14.56 | 523,200 | — | — |
| 2019-08-06 | $14.78 | $14.78 | 399,700 | — | — |
| 2019-08-05 | $14.91 | $14.91 | 173,200 | — | — |
| 2019-08-02 | $15.07 | $15.07 | 156,400 | — | — |
| 2019-08-01 | $15.00 | $15.00 | 502,400 | — | — |
| 2019-07-31 | $15.58 | $15.58 | 498,800 | — | — |
| 2019-07-30 | $15.65 | $15.65 | 231,500 | — | — |
| 2019-07-29 | $15.55 | $15.55 | 226,100 | — | — |
| 2019-07-26 | $15.44 | $15.44 | 77,500 | — | — |
| 2019-07-25 | $15.44 | $15.44 | 329,500 | — | — |
| 2019-07-24 | $15.49 | $15.49 | 256,700 | — | — |
| 2019-07-23 | $15.58 | $15.58 | 199,600 | — | — |
| 2019-07-22 | $15.49 | $15.49 | 145,700 | — | — |
| 2019-07-19 | $15.52 | $15.52 | 210,200 | — | — |
| 2019-07-18 | $15.39 | $15.39 | 337,300 | — | — |
| 2019-07-17 | $15.55 | $15.55 | 194,200 | — | — |
| 2019-07-16 | $15.73 | $15.73 | 325,800 | — | — |
| 2019-07-15 | $15.94 | $15.94 | 230,500 | — | — |
| 2019-07-12 | $16.14 | $16.14 | 207,800 | — | — |
| 2019-07-11 | $16.10 | $16.10 | 315,200 | — | — |
| 2019-07-10 | $16.07 | $16.07 | 289,100 | — | — |
| 2019-07-09 | $15.64 | $15.64 | 212,200 | — | — |
| 2019-07-08 | $15.54 | $15.54 | 250,400 | — | — |
| 2019-07-05 | $15.61 | $15.61 | 306,300 | — | — |
| 2019-07-03 | $15.49 | $15.49 | 352,100 | — | — |
| 2019-07-02 | $15.33 | $15.33 | 830,700 | — | — |
| 2019-07-01 | $15.72 | $15.72 | 454,000 | — | — |
| 2019-06-28 | $15.65 | $15.65 | 4,183,700 | — | — |
| 2019-06-27 | $15.88 | $15.88 | 272,000 | — | — |
| 2019-06-26 | $15.88 | $15.88 | 637,400 | — | — |
| 2019-06-25 | $15.67 | $15.67 | 3,311,200 | — | — |
| 2019-06-24 | $15.64 | $15.64 | 177,600 | — | — |
| 2019-06-21 | $15.60 | $15.60 | 3,301,600 | — | — |
| 2019-06-20 | $15.53 | $15.53 | 232,200 | — | — |
| 2019-06-19 | $15.19 | $15.19 | 410,300 | — | — |
| 2019-06-18 | $15.18 | $15.18 | 534,200 | — | — |
| 2019-06-17 | $14.94 | $14.94 | 312,200 | — | — |
| 2019-06-14 | $15.03 | $15.03 | 560,800 | — | — |
| 2019-06-13 | $14.95 | $14.95 | 372,700 | — | — |
| 2019-06-12 | $14.74 | $14.74 | 433,300 | — | — |
| 2019-06-11 | $15.06 | $15.06 | 660,600 | — | — |
| 2019-06-10 | $15.00 | $15.00 | 383,900 | — | — |
| 2019-06-07 | $15.04 | $15.04 | 622,300 | — | — |
| 2019-06-06 | $15.00 | $15.00 | 892,300 | — | — |
| 2019-06-05 | $14.73 | $14.73 | 412,300 | — | — |
| 2019-06-04 | $15.05 | $15.05 | 271,200 | — | — |
| 2019-06-03 | $14.90 | $14.90 | 464,200 | — | — |
| 2019-05-31 | $15.01 | $15.01 | 2,581,800 | — | — |
| 2019-05-30 | $15.56 | $15.56 | 476,200 | — | — |
| 2019-05-29 | $15.86 | $15.86 | 325,300 | — | — |
| 2019-05-28 | $15.90 | $15.90 | 5,417,100 | — | — |
| 2019-05-24 | $15.80 | $15.80 | 341,600 | — | — |
| 2019-05-23 | $15.62 | $15.62 | 402,000 | — | — |
| 2019-05-22 | $16.05 | $16.05 | 217,600 | — | — |
| 2019-05-21 | $16.34 | $16.34 | 89,200 | — | — |
| 2019-05-20 | $16.34 | $16.34 | 128,600 | — | — |
| 2019-05-17 | $16.31 | $16.31 | 86,200 | — | — |
| 2019-05-16 | $16.44 | $16.44 | 169,600 | — | — |
| 2019-05-15 | $16.24 | $16.24 | 258,700 | — | — |
| 2019-05-14 | $16.09 | $16.09 | 307,600 | — | — |
| 2019-05-13 | $15.86 | $15.86 | 138,700 | — | — |
| 2019-05-10 | $16.01 | $16.01 | 540,400 | — | — |
| 2019-05-09 | $15.96 | $15.96 | 330,300 | — | — |
| 2019-05-08 | $16.04 | $16.04 | 139,400 | — | — |
| 2019-05-07 | $15.96 | $15.96 | 179,200 | — | — |
| 2019-05-06 | $16.25 | $16.25 | 253,900 | — | — |
| 2019-05-03 | $16.17 | $16.17 | 276,000 | — | — |
| 2019-05-02 | $16.14 | $16.14 | 318,900 | — | — |
| 2019-05-01 | $16.40 | $16.40 | 992,200 | — | — |
| 2019-04-30 | $16.39 | $16.39 | 1,529,300 | — | — |
| 2019-04-29 | $16.35 | $16.35 | 379,800 | — | — |
| 2019-04-26 | $16.31 | $16.31 | 841,700 | — | — |
| 2019-04-25 | $16.59 | $16.59 | 536,400 | — | — |
| 2019-04-24 | $16.69 | $16.69 | 622,000 | — | — |
| 2019-04-23 | $16.79 | $16.79 | 259,400 | — | — |
| 2019-04-22 | $16.76 | $16.76 | 346,900 | — | — |
| 2019-04-18 | $16.55 | $16.55 | 167,200 | — | — |
| 2019-04-17 | $16.49 | $16.49 | 7,465,000 | — | — |
| 2019-04-16 | $16.57 | $16.57 | 469,100 | — | — |
| 2019-04-15 | $16.55 | $16.55 | 255,700 | — | — |
| 2019-04-12 | $16.62 | $16.62 | 277,300 | — | — |
| 2019-04-11 | $16.53 | $16.53 | 307,100 | — | — |
| 2019-04-10 | $16.64 | $16.64 | 291,300 | — | — |
| 2019-04-09 | $16.52 | $16.52 | 293,300 | — | — |
| 2019-04-08 | $16.60 | $16.60 | 444,400 | — | — |
| 2019-04-05 | $16.47 | $16.47 | 346,000 | — | — |
| 2019-04-04 | $16.33 | $16.33 | 255,200 | — | — |
| 2019-04-03 | $16.33 | $16.33 | 1,149,200 | — | — |
| 2019-04-02 | $16.30 | $16.30 | 289,700 | — | — |
| 2019-04-01 | $16.18 | $16.18 | 1,046,100 | — | — |
| 2019-03-29 | $15.95 | $15.95 | 2,559,900 | — | — |
| 2019-03-28 | $15.93 | $15.93 | 423,400 | — | — |
| 2019-03-27 | $15.97 | $15.97 | 409,400 | — | — |
| 2019-03-26 | $16.08 | $16.08 | 367,200 | — | — |
| 2019-03-25 | $15.98 | $15.98 | 732,200 | — | — |
| 2019-03-22 | $15.94 | $15.94 | 361,100 | — | — |
| 2019-03-21 | $16.10 | $16.10 | 320,900 | — | — |
| 2019-03-20 | $16.18 | $16.18 | 424,500 | — | — |
| 2019-03-19 | $15.97 | $15.97 | 478,200 | — | — |
| 2019-03-18 | $15.99 | $15.99 | 480,400 | — | — |
| 2019-03-15 | $15.87 | $15.87 | 256,000 | — | — |
| 2019-03-14 | $15.85 | $15.85 | 234,700 | — | — |
| 2019-03-13 | $15.87 | $15.87 | 345,300 | — | — |
| 2019-03-12 | $15.68 | $15.68 | 371,200 | — | — |
| 2019-03-11 | $15.63 | $15.63 | 345,400 | — | — |
| 2019-03-08 | $15.57 | $15.57 | 239,100 | — | — |
| 2019-03-07 | $15.61 | $15.61 | 339,700 | — | — |
| 2019-03-06 | $15.59 | $15.59 | 294,000 | — | — |
| 2019-03-05 | $15.66 | $15.66 | 273,500 | — | — |
| 2019-03-04 | $15.61 | $15.61 | 461,400 | — | — |
| 2019-03-01 | $15.54 | $15.54 | 530,000 | — | — |
| 2019-02-28 | $15.72 | $15.72 | 593,800 | — | — |
| 2019-02-27 | $15.74 | $15.74 | 712,100 | — | — |
| 2019-02-26 | $15.58 | $15.58 | 465,500 | — | — |
| 2019-02-25 | $15.50 | $15.50 | 578,700 | — | — |
| 2019-02-22 | $15.82 | $15.82 | 425,500 | — | — |
| 2019-02-21 | $15.79 | $15.79 | 353,900 | — | — |
| 2019-02-20 | $15.74 | $15.74 | 323,400 | — | — |
| 2019-02-19 | $15.64 | $15.64 | 295,200 | — | — |
| 2019-02-15 | $15.66 | $15.66 | 893,000 | — | — |
| 2019-02-14 | $15.38 | $15.38 | 464,700 | — | — |
| 2019-02-13 | $15.30 | $15.30 | 415,900 | — | — |
| 2019-02-12 | $15.16 | $15.16 | 340,000 | — | — |
| 2019-02-11 | $15.04 | $15.04 | 755,400 | — | — |
| 2019-02-08 | $15.13 | $15.13 | 530,200 | — | — |
| 2019-02-07 | $15.09 | $15.09 | 1,012,300 | — | — |
| 2019-02-06 | $15.30 | $15.30 | 1,071,700 | — | — |
| 2019-02-05 | $15.27 | $15.27 | 656,400 | — | — |
| 2019-02-04 | $15.37 | $15.37 | 1,040,000 | — | — |
| 2019-02-01 | $15.40 | $15.40 | 1,481,600 | — | — |
| 2019-01-31 | $15.19 | $15.19 | 2,975,600 | — | — |
| 2019-01-30 | $15.27 | $15.27 | 1,281,000 | — | — |
| 2019-01-29 | $15.13 | $15.13 | 1,973,800 | — | — |
| 2019-01-28 | $14.92 | $14.92 | 1,408,400 | — | — |
| 2019-01-25 | $15.22 | $15.22 | 515,800 | — | — |
| 2019-01-24 | $15.14 | $15.14 | 458,400 | — | — |
| 2019-01-23 | $15.10 | $15.10 | 1,812,600 | — | — |
| 2019-01-22 | $15.13 | $15.13 | 3,206,600 | — | — |
| 2019-01-18 | $15.32 | $15.32 | 1,017,200 | — | — |
| 2019-01-17 | $15.14 | $15.14 | 1,538,500 | — | — |
| 2019-01-16 | $15.10 | $15.10 | 464,700 | — | — |
| 2019-01-15 | $15.03 | $15.03 | 279,200 | — | — |
| 2019-01-14 | $14.87 | $14.87 | 360,700 | — | — |
| 2019-01-11 | $15.01 | $15.01 | 336,000 | — | — |
| 2019-01-10 | $15.10 | $15.10 | 1,328,000 | — | — |
| 2019-01-09 | $15.11 | $15.11 | 647,800 | — | — |
| 2019-01-08 | $14.70 | $14.70 | 280,600 | — | — |
| 2019-01-07 | $14.51 | $14.51 | 343,400 | — | — |
| 2019-01-04 | $14.45 | $14.45 | 446,400 | — | — |
| 2019-01-03 | $14.24 | $14.24 | 523,800 | — | — |
| 2019-01-02 | $14.09 | $14.09 | 713,100 | — | — |