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
- 2004-03-16 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 | $17.73 | $17.73 | 859,900 | — | — |
| 2019-12-30 | $17.83 | $17.83 | 897,600 | — | — |
| 2019-12-27 | $17.98 | $17.98 | 791,800 | — | — |
| 2019-12-26 | $18.29 | $18.29 | 601,700 | — | — |
| 2019-12-24 | $18.40 | $18.40 | 404,800 | — | — |
| 2019-12-23 | $18.48 | $18.48 | 970,700 | — | — |
| 2019-12-20 | $18.18 | $18.18 | 2,492,200 | — | — |
| 2019-12-19 | $18.35 | $18.35 | 1,151,600 | — | — |
| 2019-12-18 | $18.54 | $18.54 | 1,332,300 | — | — |
| 2019-12-17 | $18.93 | $18.93 | 1,324,800 | — | — |
| 2019-12-16 | $19.08 | $19.08 | 1,361,600 | — | — |
| 2019-12-13 | $18.98 | $18.98 | 1,256,100 | — | — |
| 2019-12-12 | $18.72 | $18.72 | 936,000 | — | — |
| 2019-12-11 | $18.74 | $18.74 | 1,182,000 | — | — |
| 2019-12-10 | $19.21 | $19.21 | 1,632,900 | — | — |
| 2019-12-09 | $19.03 | $19.03 | 1,657,500 | — | — |
| 2019-12-06 | $19.16 | $19.16 | 958,200 | — | — |
| 2019-12-05 | $19.06 | $19.06 | 2,403,900 | — | — |
| 2019-12-04 | $19.47 | $19.47 | 1,430,600 | — | — |
| 2019-12-03 | $18.69 | $18.69 | 2,224,800 | — | — |
| 2019-12-02 | $18.79 | $18.79 | 1,739,200 | — | — |
| 2019-11-29 | $19.39 | $19.39 | 457,800 | — | — |
| 2019-11-27 | $19.43 | $19.43 | 1,207,700 | — | — |
| 2019-11-26 | $19.53 | $19.53 | 1,135,400 | — | — |
| 2019-11-25 | $19.48 | $19.48 | 1,446,900 | — | — |
| 2019-11-22 | $19.17 | $19.17 | 2,163,600 | — | — |
| 2019-11-21 | $18.97 | $18.97 | 1,619,700 | — | — |
| 2019-11-20 | $19.09 | $19.09 | 2,198,100 | — | — |
| 2019-11-19 | $19.15 | $19.15 | 2,267,900 | — | — |
| 2019-11-18 | $18.89 | $18.89 | 2,673,500 | — | — |
| 2019-11-15 | $18.91 | $18.91 | 3,898,800 | — | — |
| 2019-11-14 | $18.49 | $18.49 | 15,422,200 | — | — |
| 2019-11-13 | $17.67 | $17.67 | 4,039,500 | — | — |
| 2019-11-12 | $16.77 | $16.77 | 1,320,000 | — | — |
| 2019-11-11 | $16.60 | $16.60 | 960,300 | — | — |
| 2019-11-08 | $16.87 | $16.87 | 894,900 | — | — |
| 2019-11-07 | $16.75 | $16.75 | 3,502,100 | — | — |
| 2019-11-06 | $17.02 | $17.02 | 2,461,100 | — | — |
| 2019-11-05 | $17.06 | $17.06 | 4,893,100 | — | — |
| 2019-11-04 | $15.45 | $15.45 | 8,171,900 | — | — |
| 2019-11-01 | $15.55 | $15.55 | 1,305,900 | — | — |
| 2019-10-31 | $15.32 | $15.32 | 656,600 | — | — |
| 2019-10-30 | $15.39 | $15.39 | 529,000 | — | — |
| 2019-10-29 | $15.34 | $15.34 | 432,100 | — | — |
| 2019-10-28 | $15.45 | $15.45 | 632,300 | — | — |
| 2019-10-25 | $15.11 | $15.11 | 685,100 | — | — |
| 2019-10-24 | $14.93 | $14.93 | 526,500 | — | — |
| 2019-10-23 | $15.17 | $15.17 | 744,400 | — | — |
| 2019-10-22 | $15.36 | $15.36 | 845,500 | — | — |
| 2019-10-21 | $15.34 | $15.34 | 522,200 | — | — |
| 2019-10-18 | $15.26 | $15.26 | 473,400 | — | — |
| 2019-10-17 | $15.80 | $15.80 | 443,800 | — | — |
| 2019-10-16 | $15.74 | $15.74 | 386,900 | — | — |
| 2019-10-15 | $15.89 | $15.89 | 536,400 | — | — |
| 2019-10-14 | $15.70 | $15.70 | 639,400 | — | — |
| 2019-10-11 | $16.05 | $16.05 | 1,486,000 | — | — |
| 2019-10-10 | $15.64 | $15.64 | 557,800 | — | — |
| 2019-10-09 | $15.57 | $15.57 | 654,500 | — | — |
| 2019-10-08 | $15.51 | $15.51 | 692,800 | — | — |
| 2019-10-07 | $15.57 | $15.57 | 417,400 | — | — |
| 2019-10-04 | $15.71 | $15.71 | 508,400 | — | — |
| 2019-10-03 | $15.78 | $15.78 | 701,100 | — | — |
| 2019-10-02 | $15.41 | $15.41 | 886,800 | — | — |
| 2019-10-01 | $15.46 | $15.46 | 904,400 | — | — |
| 2019-09-30 | $15.51 | $15.51 | 866,700 | — | — |
| 2019-09-27 | $15.20 | $15.20 | 637,100 | — | — |
| 2019-09-26 | $15.26 | $15.26 | 838,800 | — | — |
| 2019-09-25 | $15.86 | $15.86 | 623,600 | — | — |
| 2019-09-24 | $15.82 | $15.82 | 821,500 | — | — |
| 2019-09-23 | $16.35 | $16.35 | 861,400 | — | — |
| 2019-09-20 | $16.37 | $16.37 | 1,413,400 | — | — |
| 2019-09-19 | $16.29 | $16.29 | 940,300 | — | — |
| 2019-09-18 | $16.42 | $16.42 | 657,800 | — | — |
| 2019-09-17 | $16.51 | $16.51 | 797,300 | — | — |
| 2019-09-16 | $16.35 | $16.35 | 605,200 | — | — |
| 2019-09-13 | $16.28 | $16.28 | 723,000 | — | — |
| 2019-09-12 | $16.49 | $16.49 | 671,500 | — | — |
| 2019-09-11 | $16.52 | $16.52 | 639,900 | — | — |
| 2019-09-10 | $16.49 | $16.49 | 675,000 | — | — |
| 2019-09-09 | $15.87 | $15.87 | 547,200 | — | — |
| 2019-09-06 | $15.93 | $15.93 | 559,600 | — | — |
| 2019-09-05 | $16.00 | $16.00 | 713,000 | — | — |
| 2019-09-04 | $15.62 | $15.62 | 928,700 | — | — |
| 2019-09-03 | $16.17 | $16.17 | 815,500 | — | — |
| 2019-08-30 | $16.52 | $16.52 | 672,100 | — | — |
| 2019-08-29 | $16.45 | $16.45 | 603,900 | — | — |
| 2019-08-28 | $16.09 | $16.09 | 513,600 | — | — |
| 2019-08-27 | $15.81 | $15.81 | 1,034,400 | — | — |
| 2019-08-26 | $15.92 | $15.92 | 469,500 | — | — |
| 2019-08-23 | $16.01 | $16.01 | 747,700 | — | — |
| 2019-08-22 | $16.48 | $16.48 | 839,600 | — | — |
| 2019-08-21 | $16.77 | $16.77 | 644,500 | — | — |
| 2019-08-20 | $16.47 | $16.47 | 1,173,800 | — | — |
| 2019-08-19 | $16.68 | $16.68 | 609,600 | — | — |
| 2019-08-16 | $16.28 | $16.28 | 470,600 | — | — |
| 2019-08-15 | $15.85 | $15.85 | 606,900 | — | — |
| 2019-08-14 | $15.82 | $15.82 | 841,700 | — | — |
| 2019-08-13 | $16.22 | $16.22 | 472,900 | — | — |
| 2019-08-12 | $15.83 | $15.83 | 711,100 | — | — |
| 2019-08-09 | $16.03 | $16.03 | 775,600 | — | — |
| 2019-08-08 | $16.10 | $16.10 | 1,321,500 | — | — |
| 2019-08-07 | $16.75 | $16.75 | 850,200 | — | — |
| 2019-08-06 | $17.15 | $17.15 | 1,900,300 | — | — |
| 2019-08-05 | $16.90 | $16.90 | 978,900 | — | — |
| 2019-08-02 | $17.08 | $17.08 | 787,800 | — | — |
| 2019-08-01 | $17.10 | $17.10 | 1,190,500 | — | — |
| 2019-07-31 | $16.99 | $16.99 | 904,200 | — | — |
| 2019-07-30 | $17.04 | $17.04 | 799,200 | — | — |
| 2019-07-29 | $16.96 | $16.96 | 597,400 | — | — |
| 2019-07-26 | $16.79 | $16.79 | 873,600 | — | — |
| 2019-07-25 | $16.53 | $16.53 | 542,500 | — | — |
| 2019-07-24 | $16.67 | $16.67 | 270,900 | — | — |
| 2019-07-23 | $16.57 | $16.57 | 412,400 | — | — |
| 2019-07-22 | $16.46 | $16.46 | 669,300 | — | — |
| 2019-07-19 | $16.29 | $16.29 | 543,900 | — | — |
| 2019-07-18 | $16.79 | $16.79 | 377,000 | — | — |
| 2019-07-17 | $16.76 | $16.76 | 432,200 | — | — |
| 2019-07-16 | $16.96 | $16.96 | 637,700 | — | — |
| 2019-07-15 | $16.91 | $16.91 | 910,500 | — | — |
| 2019-07-12 | $16.58 | $16.58 | 660,300 | — | — |
| 2019-07-11 | $16.75 | $16.75 | 785,700 | — | — |
| 2019-07-10 | $17.18 | $17.18 | 825,500 | — | — |
| 2019-07-09 | $17.27 | $17.27 | 1,024,400 | — | — |
| 2019-07-08 | $17.07 | $17.07 | 898,200 | — | — |
| 2019-07-05 | $17.33 | $17.33 | 658,800 | — | — |
| 2019-07-03 | $17.69 | $17.69 | 496,300 | — | — |
| 2019-07-02 | $17.38 | $17.38 | 721,400 | — | — |
| 2019-07-01 | $17.57 | $17.57 | 1,261,900 | — | — |
| 2019-06-28 | $17.18 | $17.18 | 4,161,500 | — | — |
| 2019-06-27 | $16.85 | $16.85 | 1,022,100 | — | — |
| 2019-06-26 | $16.32 | $16.32 | 1,593,900 | — | — |
| 2019-06-25 | $16.28 | $16.28 | 1,048,300 | — | — |
| 2019-06-24 | $16.11 | $16.11 | 1,066,900 | — | — |
| 2019-06-21 | $16.43 | $16.43 | 1,053,300 | — | — |
| 2019-06-20 | $16.51 | $16.51 | 621,800 | — | — |
| 2019-06-19 | $16.63 | $16.63 | 972,400 | — | — |
| 2019-06-18 | $16.46 | $16.46 | 1,106,000 | — | — |
| 2019-06-17 | $16.16 | $16.16 | 1,228,700 | — | — |
| 2019-06-14 | $15.73 | $15.73 | 630,300 | — | — |
| 2019-06-13 | $15.84 | $15.84 | 652,600 | — | — |
| 2019-06-12 | $15.46 | $15.46 | 580,500 | — | — |
| 2019-06-11 | $15.42 | $15.42 | 531,400 | — | — |
| 2019-06-10 | $15.47 | $15.47 | 447,200 | — | — |
| 2019-06-07 | $15.51 | $15.51 | 546,200 | — | — |
| 2019-06-06 | $15.35 | $15.35 | 1,070,500 | — | — |
| 2019-06-05 | $15.39 | $15.39 | 833,000 | — | — |
| 2019-06-04 | $15.62 | $15.62 | 595,800 | — | — |
| 2019-06-03 | $15.17 | $15.17 | 1,337,700 | — | — |
| 2019-05-31 | $14.75 | $14.75 | 720,000 | — | — |
| 2019-05-30 | $15.06 | $15.06 | 1,622,500 | — | — |
| 2019-05-29 | $14.89 | $14.89 | 977,200 | — | — |
| 2019-05-28 | $15.04 | $15.04 | 903,400 | — | — |
| 2019-05-24 | $15.41 | $15.41 | 402,700 | — | — |
| 2019-05-23 | $15.39 | $15.39 | 1,002,300 | — | — |
| 2019-05-22 | $15.42 | $15.42 | 783,100 | — | — |
| 2019-05-21 | $15.61 | $15.61 | 702,300 | — | — |
| 2019-05-20 | $15.23 | $15.23 | 529,700 | — | — |
| 2019-05-17 | $15.61 | $15.61 | 706,100 | — | — |
| 2019-05-16 | $15.92 | $15.92 | 467,700 | — | — |
| 2019-05-15 | $15.79 | $15.79 | 689,900 | — | — |
| 2019-05-14 | $15.83 | $15.83 | 1,299,900 | — | — |
| 2019-05-13 | $15.54 | $15.54 | 971,900 | — | — |
| 2019-05-10 | $16.22 | $16.22 | 790,900 | — | — |
| 2019-05-09 | $16.33 | $16.33 | 830,200 | — | — |
| 2019-05-08 | $16.70 | $16.70 | 913,400 | — | — |
| 2019-05-07 | $17.04 | $17.04 | 711,000 | — | — |
| 2019-05-06 | $17.23 | $17.23 | 682,400 | — | — |
| 2019-05-03 | $17.08 | $17.08 | 896,400 | — | — |
| 2019-05-02 | $16.43 | $16.43 | 532,100 | — | — |
| 2019-05-01 | $16.17 | $16.17 | 688,900 | — | — |
| 2019-04-30 | $16.13 | $16.13 | 879,600 | — | — |
| 2019-04-29 | $16.38 | $16.38 | 776,300 | — | — |
| 2019-04-26 | $16.22 | $16.22 | 688,100 | — | — |
| 2019-04-25 | $16.21 | $16.21 | 632,400 | — | — |
| 2019-04-24 | $16.17 | $16.17 | 444,500 | — | — |
| 2019-04-23 | $16.40 | $16.40 | 976,100 | — | — |
| 2019-04-22 | $16.09 | $16.09 | 505,400 | — | — |
| 2019-04-18 | $15.97 | $15.97 | 1,062,700 | — | — |
| 2019-04-17 | $16.36 | $16.36 | 1,751,200 | — | — |
| 2019-04-16 | $16.62 | $16.62 | 528,000 | — | — |
| 2019-04-15 | $16.66 | $16.66 | 718,000 | — | — |
| 2019-04-12 | $16.54 | $16.54 | 1,056,900 | — | — |
| 2019-04-11 | $16.73 | $16.73 | 1,061,100 | — | — |
| 2019-04-10 | $17.16 | $17.16 | 634,700 | — | — |
| 2019-04-09 | $16.85 | $16.85 | 574,100 | — | — |
| 2019-04-08 | $17.21 | $17.21 | 651,400 | — | — |
| 2019-04-05 | $17.20 | $17.20 | 756,400 | — | — |
| 2019-04-04 | $16.91 | $16.91 | 884,200 | — | — |
| 2019-04-03 | $17.26 | $17.26 | 1,098,100 | — | — |
| 2019-04-02 | $16.74 | $16.74 | 799,600 | — | — |
| 2019-04-01 | $16.18 | $16.18 | 745,200 | — | — |
| 2019-03-29 | $16.10 | $16.10 | 531,300 | — | — |
| 2019-03-28 | $15.99 | $15.99 | 511,300 | — | — |
| 2019-03-27 | $15.55 | $15.55 | 684,800 | — | — |
| 2019-03-26 | $15.84 | $15.84 | 695,700 | — | — |
| 2019-03-25 | $15.70 | $15.70 | 679,400 | — | — |
| 2019-03-22 | $15.49 | $15.49 | 900,500 | — | — |
| 2019-03-21 | $16.50 | $16.50 | 1,117,100 | — | — |
| 2019-03-20 | $16.54 | $16.54 | 848,400 | — | — |
| 2019-03-19 | $16.74 | $16.74 | 843,400 | — | — |
| 2019-03-18 | $16.52 | $16.52 | 739,400 | — | — |
| 2019-03-15 | $16.08 | $16.08 | 1,828,700 | — | — |
| 2019-03-14 | $15.87 | $15.87 | 543,400 | — | — |
| 2019-03-13 | $16.19 | $16.19 | 593,300 | — | — |
| 2019-03-12 | $15.92 | $15.92 | 511,700 | — | — |
| 2019-03-11 | $15.90 | $15.90 | 777,900 | — | — |
| 2019-03-08 | $15.76 | $15.76 | 868,400 | — | — |
| 2019-03-07 | $15.63 | $15.63 | 803,700 | — | — |
| 2019-03-06 | $16.06 | $16.06 | 1,142,100 | — | — |
| 2019-03-05 | $17.04 | $17.04 | 673,400 | — | — |
| 2019-03-04 | $17.22 | $17.22 | 921,800 | — | — |
| 2019-03-01 | $17.58 | $17.58 | 878,600 | — | — |
| 2019-02-28 | $17.25 | $17.25 | 1,205,000 | — | — |
| 2019-02-27 | $17.46 | $17.46 | 724,000 | — | — |
| 2019-02-26 | $17.18 | $17.18 | 858,600 | — | — |
| 2019-02-25 | $17.47 | $17.47 | 1,510,300 | — | — |
| 2019-02-22 | $16.81 | $16.81 | 1,007,400 | — | — |
| 2019-02-21 | $16.61 | $16.61 | 566,000 | — | — |
| 2019-02-20 | $16.87 | $16.87 | 471,600 | — | — |
| 2019-02-19 | $16.82 | $16.82 | 571,900 | — | — |
| 2019-02-15 | $17.04 | $17.04 | 649,400 | — | — |
| 2019-02-14 | $16.54 | $16.54 | 317,200 | — | — |
| 2019-02-13 | $16.60 | $16.60 | 370,600 | — | — |
| 2019-02-12 | $16.65 | $16.65 | 506,100 | — | — |
| 2019-02-11 | $16.38 | $16.38 | 453,700 | — | — |
| 2019-02-08 | $16.34 | $16.34 | 622,500 | — | — |
| 2019-02-07 | $16.25 | $16.25 | 683,300 | — | — |
| 2019-02-06 | $16.73 | $16.73 | 496,700 | — | — |
| 2019-02-05 | $16.95 | $16.95 | 741,200 | — | — |
| 2019-02-04 | $16.62 | $16.62 | 1,079,500 | — | — |
| 2019-02-01 | $16.12 | $16.12 | 594,800 | — | — |
| 2019-01-31 | $16.18 | $16.18 | 986,200 | — | — |
| 2019-01-30 | $16.00 | $16.00 | 996,000 | — | — |
| 2019-01-29 | $15.96 | $15.96 | 560,600 | — | — |
| 2019-01-28 | $15.68 | $15.68 | 676,600 | — | — |
| 2019-01-25 | $16.57 | $16.57 | 760,900 | — | — |
| 2019-01-24 | $16.13 | $16.13 | 562,700 | — | — |
| 2019-01-23 | $15.73 | $15.73 | 539,600 | — | — |
| 2019-01-22 | $15.91 | $15.91 | 630,600 | — | — |
| 2019-01-18 | $16.43 | $16.43 | 640,600 | — | — |
| 2019-01-17 | $16.30 | $16.30 | 598,500 | — | — |
| 2019-01-16 | $15.84 | $15.84 | 640,800 | — | — |
| 2019-01-15 | $16.00 | $16.00 | 556,600 | — | — |
| 2019-01-14 | $15.62 | $15.62 | 620,500 | — | — |
| 2019-01-11 | $16.25 | $16.25 | 735,800 | — | — |
| 2019-01-10 | $15.93 | $15.93 | 1,179,000 | — | — |
| 2019-01-09 | $15.14 | $15.14 | 1,147,400 | — | — |
| 2019-01-08 | $15.33 | $15.33 | 851,000 | — | — |
| 2019-01-07 | $15.03 | $15.03 | 673,700 | — | — |
| 2019-01-04 | $14.72 | $14.72 | 914,600 | — | — |
| 2019-01-03 | $13.94 | $13.94 | 943,500 | — | — |
| 2019-01-02 | $14.80 | $14.80 | 599,400 | — | — |