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
- 2002-01-09 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 | $19.00 | $29.45 | 78,400 | — | — |
| 2019-12-30 | $19.02 | $29.48 | 58,600 | — | — |
| 2019-12-27 | $18.95 | $29.37 | 56,100 | — | — |
| 2019-12-26 | $19.07 | $29.55 | 31,400 | — | — |
| 2019-12-24 | $19.13 | $29.65 | 18,300 | — | — |
| 2019-12-23 | $19.10 | $29.60 | 42,300 | — | — |
| 2019-12-20 | $19.25 | $29.83 | 266,500 | — | — |
| 2019-12-19 | $19.35 | $29.99 | 48,300 | — | — |
| 2019-12-18 | $19.36 | $30.00 | 55,600 | — | — |
| 2019-12-17 | $19.42 | $30.10 | 203,700 | — | — |
| 2019-12-16 | $19.26 | $29.85 | 109,000 | — | — |
| 2019-12-13 | $19.10 | $29.60 | 59,500 | — | — |
| 2019-12-12 | $19.24 | $29.82 | 87,200 | — | — |
| 2019-12-11 | $18.95 | $29.37 | 46,000 | — | — |
| 2019-12-10 | $18.88 | $29.26 | 62,500 | — | — |
| 2019-12-09 | $18.75 | $29.06 | 84,400 | — | — |
| 2019-12-06 | $18.78 | $29.10 | 96,100 | — | — |
| 2019-12-05 | $18.64 | $28.89 | 55,800 | — | — |
| 2019-12-04 | $18.51 | $28.69 | 153,400 | — | — |
| 2019-12-03 | $18.44 | $28.58 | 41,900 | — | — |
| 2019-12-02 | $18.66 | $28.92 | 65,700 | — | — |
| 2019-11-29 | $18.82 | $29.17 | 40,500 | — | — |
| 2019-11-27 | $18.88 | $29.26 | 55,100 | — | — |
| 2019-11-26 | $18.85 | $29.21 | 111,200 | — | — |
| 2019-11-25 | $18.81 | $29.15 | 86,000 | — | — |
| 2019-11-22 | $18.59 | $28.81 | 63,800 | — | — |
| 2019-11-21 | $18.58 | $28.79 | 73,300 | — | — |
| 2019-11-20 | $18.57 | $28.78 | 100,900 | — | — |
| 2019-11-19 | $18.66 | $28.92 | 83,000 | — | — |
| 2019-11-18 | $18.51 | $28.69 | 43,600 | — | — |
| 2019-11-15 | $18.62 | $28.86 | 65,600 | — | — |
| 2019-11-14 | $18.67 | $28.93 | 63,600 | — | — |
| 2019-11-13 | $18.73 | $29.03 | 57,400 | — | — |
| 2019-11-12 | $18.82 | $29.17 | 99,300 | — | — |
| 2019-11-11 | $18.59 | $28.81 | 88,300 | — | — |
| 2019-11-08 | $18.79 | $29.12 | 36,200 | — | — |
| 2019-11-07 | $18.85 | $29.21 | 87,000 | — | — |
| 2019-11-06 | $18.88 | $29.26 | 59,400 | — | — |
| 2019-11-05 | $18.96 | $29.38 | 134,200 | — | — |
| 2019-11-04 | $18.70 | $28.98 | 132,100 | — | — |
| 2019-11-01 | $18.48 | $28.64 | 86,300 | — | — |
| 2019-10-31 | $18.26 | $28.30 | 101,000 | — | — |
| 2019-10-30 | $18.39 | $28.50 | 126,800 | — | — |
| 2019-10-29 | $18.32 | $28.39 | 115,200 | — | — |
| 2019-10-28 | $18.29 | $28.35 | 136,500 | — | — |
| 2019-10-25 | $18.13 | $28.10 | 53,900 | — | — |
| 2019-10-24 | $18.21 | $28.22 | 201,800 | — | — |
| 2019-10-23 | $17.73 | $27.48 | 32,600 | — | — |
| 2019-10-22 | $17.70 | $27.43 | 80,700 | — | — |
| 2019-10-21 | $17.71 | $27.45 | 59,900 | — | — |
| 2019-10-18 | $17.49 | $27.11 | 66,500 | — | — |
| 2019-10-17 | $17.41 | $26.98 | 65,600 | — | — |
| 2019-10-16 | $17.27 | $26.76 | 64,100 | — | — |
| 2019-10-15 | $17.12 | $26.53 | 51,100 | — | — |
| 2019-10-14 | $16.97 | $26.30 | 50,500 | — | — |
| 2019-10-11 | $17.01 | $26.36 | 93,900 | — | — |
| 2019-10-10 | $16.74 | $25.94 | 54,100 | — | — |
| 2019-10-09 | $16.67 | $25.83 | 44,300 | — | — |
| 2019-10-08 | $16.60 | $25.73 | 41,400 | — | — |
| 2019-10-07 | $16.88 | $26.16 | 86,300 | — | — |
| 2019-10-04 | $16.97 | $26.30 | 112,300 | — | — |
| 2019-10-03 | $16.79 | $26.02 | 58,000 | — | — |
| 2019-10-02 | $16.97 | $26.11 | 85,500 | — | — |
| 2019-10-01 | $17.04 | $26.22 | 83,700 | — | — |
| 2019-09-30 | $17.36 | $26.71 | 174,500 | — | — |
| 2019-09-27 | $17.42 | $26.81 | 115,300 | — | — |
| 2019-09-26 | $17.27 | $26.58 | 63,900 | — | — |
| 2019-09-25 | $17.58 | $27.05 | 79,900 | — | — |
| 2019-09-24 | $17.31 | $26.64 | 65,800 | — | — |
| 2019-09-23 | $17.51 | $26.94 | 62,500 | — | — |
| 2019-09-20 | $17.45 | $26.85 | 232,000 | — | — |
| 2019-09-19 | $17.51 | $26.94 | 64,200 | — | — |
| 2019-09-18 | $17.64 | $27.14 | 58,100 | — | — |
| 2019-09-17 | $17.68 | $27.21 | 53,000 | — | — |
| 2019-09-16 | $17.77 | $27.34 | 70,200 | — | — |
| 2019-09-13 | $17.74 | $27.30 | 69,300 | — | — |
| 2019-09-12 | $17.52 | $26.96 | 109,500 | — | — |
| 2019-09-11 | $17.33 | $26.67 | 115,400 | — | — |
| 2019-09-10 | $16.95 | $26.08 | 92,100 | — | — |
| 2019-09-09 | $16.61 | $25.56 | 81,100 | — | — |
| 2019-09-06 | $16.10 | $24.77 | 63,400 | — | — |
| 2019-09-05 | $16.26 | $25.02 | 93,800 | — | — |
| 2019-09-04 | $16.04 | $24.68 | 93,100 | — | — |
| 2019-09-03 | $15.98 | $24.59 | 95,700 | — | — |
| 2019-08-30 | $16.26 | $25.02 | 55,400 | — | — |
| 2019-08-29 | $16.29 | $25.07 | 39,600 | — | — |
| 2019-08-28 | $16.16 | $24.87 | 117,500 | — | — |
| 2019-08-27 | $15.97 | $24.57 | 108,700 | — | — |
| 2019-08-26 | $16.28 | $25.05 | 60,400 | — | — |
| 2019-08-23 | $15.93 | $24.51 | 140,600 | — | — |
| 2019-08-22 | $16.30 | $25.08 | 46,900 | — | — |
| 2019-08-21 | $16.36 | $25.17 | 34,200 | — | — |
| 2019-08-20 | $16.27 | $25.04 | 33,600 | — | — |
| 2019-08-19 | $16.44 | $25.30 | 64,500 | — | — |
| 2019-08-16 | $16.34 | $25.14 | 61,800 | — | — |
| 2019-08-15 | $16.00 | $24.62 | 44,300 | — | — |
| 2019-08-14 | $16.17 | $24.88 | 80,600 | — | — |
| 2019-08-13 | $16.48 | $25.36 | 53,400 | — | — |
| 2019-08-12 | $16.42 | $25.27 | 67,200 | — | — |
| 2019-08-09 | $16.35 | $25.16 | 58,700 | — | — |
| 2019-08-08 | $16.48 | $25.36 | 101,000 | — | — |
| 2019-08-07 | $16.16 | $24.87 | 66,900 | — | — |
| 2019-08-06 | $16.34 | $25.14 | 58,000 | — | — |
| 2019-08-05 | $16.35 | $25.16 | 93,300 | — | — |
| 2019-08-02 | $16.90 | $26.01 | 63,300 | — | — |
| 2019-08-01 | $17.08 | $26.28 | 133,100 | — | — |
| 2019-07-31 | $17.42 | $26.81 | 199,700 | — | — |
| 2019-07-30 | $17.57 | $27.04 | 149,600 | — | — |
| 2019-07-29 | $17.22 | $26.50 | 65,200 | — | — |
| 2019-07-26 | $17.41 | $26.79 | 205,400 | — | — |
| 2019-07-25 | $16.98 | $26.13 | 129,000 | — | — |
| 2019-07-24 | $16.60 | $25.54 | 96,600 | — | — |
| 2019-07-23 | $16.08 | $24.74 | 79,500 | — | — |
| 2019-07-22 | $15.99 | $24.61 | 45,900 | — | — |
| 2019-07-19 | $16.10 | $24.77 | 65,700 | — | — |
| 2019-07-18 | $16.16 | $24.87 | 59,600 | — | — |
| 2019-07-17 | $16.01 | $24.64 | 83,300 | — | — |
| 2019-07-16 | $16.11 | $24.79 | 41,600 | — | — |
| 2019-07-15 | $16.07 | $24.73 | 74,200 | — | — |
| 2019-07-12 | $16.30 | $25.08 | 65,400 | — | — |
| 2019-07-11 | $16.16 | $24.87 | 53,900 | — | — |
| 2019-07-10 | $16.19 | $24.91 | 83,100 | — | — |
| 2019-07-09 | $16.30 | $25.08 | 30,300 | — | — |
| 2019-07-08 | $16.24 | $24.99 | 120,800 | — | — |
| 2019-07-05 | $16.49 | $25.37 | 43,400 | — | — |
| 2019-07-03 | $16.29 | $25.07 | 30,300 | — | — |
| 2019-07-02 | $16.30 | $24.90 | 46,300 | — | — |
| 2019-07-01 | $16.49 | $25.19 | 61,600 | — | — |
| 2019-06-28 | $16.34 | $24.96 | 233,800 | — | — |
| 2019-06-27 | $16.15 | $24.67 | 90,700 | — | — |
| 2019-06-26 | $15.90 | $24.29 | 59,000 | — | — |
| 2019-06-25 | $15.89 | $24.27 | 63,700 | — | — |
| 2019-06-24 | $15.91 | $24.30 | 111,600 | — | — |
| 2019-06-21 | $15.87 | $24.24 | 307,600 | — | — |
| 2019-06-20 | $16.03 | $24.49 | 62,700 | — | — |
| 2019-06-19 | $16.07 | $24.55 | 55,000 | — | — |
| 2019-06-18 | $15.91 | $24.30 | 53,400 | — | — |
| 2019-06-17 | $15.74 | $24.04 | 79,700 | — | — |
| 2019-06-14 | $15.92 | $24.32 | 42,700 | — | — |
| 2019-06-13 | $15.92 | $24.32 | 65,300 | — | — |
| 2019-06-12 | $15.81 | $24.15 | 50,200 | — | — |
| 2019-06-11 | $15.88 | $24.26 | 53,100 | — | — |
| 2019-06-10 | $15.81 | $24.15 | 89,900 | — | — |
| 2019-06-07 | $15.62 | $23.86 | 59,300 | — | — |
| 2019-06-06 | $15.76 | $24.07 | 61,300 | — | — |
| 2019-06-05 | $15.89 | $24.27 | 63,300 | — | — |
| 2019-06-04 | $16.11 | $24.61 | 71,000 | — | — |
| 2019-06-03 | $15.61 | $23.84 | 91,400 | — | — |
| 2019-05-31 | $15.51 | $23.69 | 86,100 | — | — |
| 2019-05-30 | $15.74 | $24.04 | 90,200 | — | — |
| 2019-05-29 | $15.89 | $24.27 | 81,500 | — | — |
| 2019-05-28 | $15.88 | $24.26 | 86,100 | — | — |
| 2019-05-24 | $16.07 | $24.55 | 49,000 | — | — |
| 2019-05-23 | $15.81 | $24.15 | 84,800 | — | — |
| 2019-05-22 | $16.18 | $24.71 | 69,200 | — | — |
| 2019-05-21 | $16.43 | $25.10 | 46,400 | — | — |
| 2019-05-20 | $16.51 | $25.22 | 57,000 | — | — |
| 2019-05-17 | $16.40 | $25.05 | 44,800 | — | — |
| 2019-05-16 | $16.46 | $25.14 | 38,900 | — | — |
| 2019-05-15 | $16.36 | $24.99 | 43,000 | — | — |
| 2019-05-14 | $16.52 | $25.23 | 76,400 | — | — |
| 2019-05-13 | $16.39 | $25.04 | 67,600 | — | — |
| 2019-05-10 | $16.90 | $25.81 | 54,500 | — | — |
| 2019-05-09 | $16.77 | $25.62 | 49,800 | — | — |
| 2019-05-08 | $16.75 | $25.59 | 55,500 | — | — |
| 2019-05-07 | $16.84 | $25.72 | 80,600 | — | — |
| 2019-05-06 | $17.13 | $26.17 | 61,400 | — | — |
| 2019-05-03 | $17.00 | $25.97 | 88,000 | — | — |
| 2019-05-02 | $16.49 | $25.19 | 71,100 | — | — |
| 2019-05-01 | $16.35 | $24.97 | 360,000 | — | — |
| 2019-04-30 | $16.27 | $24.85 | 86,000 | — | — |
| 2019-04-29 | $16.60 | $25.36 | 83,200 | — | — |
| 2019-04-26 | $16.22 | $24.78 | 93,500 | — | — |
| 2019-04-25 | $15.71 | $24.00 | 138,100 | — | — |
| 2019-04-24 | $16.24 | $24.81 | 65,200 | — | — |
| 2019-04-23 | $16.08 | $24.56 | 62,800 | — | — |
| 2019-04-22 | $15.80 | $24.13 | 66,800 | — | — |
| 2019-04-18 | $16.12 | $24.62 | 83,300 | — | — |
| 2019-04-17 | $16.32 | $24.93 | 57,600 | — | — |
| 2019-04-16 | $16.33 | $24.94 | 61,000 | — | — |
| 2019-04-15 | $16.17 | $24.70 | 44,400 | — | — |
| 2019-04-12 | $16.42 | $25.08 | 80,800 | — | — |
| 2019-04-11 | $16.30 | $24.90 | 64,900 | — | — |
| 2019-04-10 | $16.30 | $24.90 | 60,300 | — | — |
| 2019-04-09 | $16.05 | $24.52 | 52,200 | — | — |
| 2019-04-08 | $16.38 | $25.02 | 49,000 | — | — |
| 2019-04-05 | $16.47 | $25.16 | 50,600 | — | — |
| 2019-04-04 | $16.24 | $24.81 | 64,300 | — | — |
| 2019-04-03 | $16.15 | $24.52 | 40,100 | — | — |
| 2019-04-02 | $16.16 | $24.53 | 41,300 | — | — |
| 2019-04-01 | $16.23 | $24.64 | 404,400 | — | — |
| 2019-03-29 | $16.09 | $24.42 | 89,400 | — | — |
| 2019-03-28 | $16.07 | $24.39 | 65,200 | — | — |
| 2019-03-27 | $16.00 | $24.29 | 70,100 | — | — |
| 2019-03-26 | $16.02 | $24.32 | 77,100 | — | — |
| 2019-03-25 | $15.65 | $23.76 | 63,700 | — | — |
| 2019-03-22 | $15.50 | $23.53 | 97,400 | — | — |
| 2019-03-21 | $16.34 | $24.80 | 73,500 | — | — |
| 2019-03-20 | $16.39 | $24.88 | 54,200 | — | — |
| 2019-03-19 | $16.74 | $25.41 | 36,100 | — | — |
| 2019-03-18 | $17.11 | $25.97 | 56,900 | — | — |
| 2019-03-15 | $16.96 | $25.75 | 159,800 | — | — |
| 2019-03-14 | $16.89 | $25.64 | 46,800 | — | — |
| 2019-03-13 | $17.06 | $25.90 | 78,900 | — | — |
| 2019-03-12 | $17.16 | $26.05 | 77,000 | — | — |
| 2019-03-11 | $17.15 | $26.03 | 53,500 | — | — |
| 2019-03-08 | $16.83 | $25.55 | 40,900 | — | — |
| 2019-03-07 | $16.74 | $25.41 | 57,400 | — | — |
| 2019-03-06 | $17.05 | $25.88 | 72,100 | — | — |
| 2019-03-05 | $17.56 | $26.66 | 76,200 | — | — |
| 2019-03-04 | $17.60 | $26.72 | 172,100 | — | — |
| 2019-03-01 | $17.78 | $26.99 | 125,400 | — | — |
| 2019-02-28 | $17.67 | $26.82 | 78,400 | — | — |
| 2019-02-27 | $17.67 | $26.82 | 50,800 | — | — |
| 2019-02-26 | $17.54 | $26.63 | 67,100 | — | — |
| 2019-02-25 | $17.73 | $26.91 | 148,400 | — | — |
| 2019-02-22 | $17.82 | $27.05 | 73,800 | — | — |
| 2019-02-21 | $17.66 | $26.81 | 72,500 | — | — |
| 2019-02-20 | $17.68 | $26.84 | 118,300 | — | — |
| 2019-02-19 | $17.53 | $26.61 | 155,200 | — | — |
| 2019-02-15 | $17.35 | $26.34 | 116,800 | — | — |
| 2019-02-14 | $16.74 | $25.41 | 49,600 | — | — |
| 2019-02-13 | $16.91 | $25.67 | 51,900 | — | — |
| 2019-02-12 | $16.81 | $25.52 | 49,900 | — | — |
| 2019-02-11 | $16.67 | $25.31 | 53,700 | — | — |
| 2019-02-08 | $16.48 | $25.02 | 42,300 | — | — |
| 2019-02-07 | $16.64 | $25.26 | 90,000 | — | — |
| 2019-02-06 | $16.69 | $25.34 | 46,300 | — | — |
| 2019-02-05 | $16.70 | $25.35 | 64,800 | — | — |
| 2019-02-04 | $16.68 | $25.32 | 84,100 | — | — |
| 2019-02-01 | $16.16 | $24.53 | 67,000 | — | — |
| 2019-01-31 | $16.14 | $24.50 | 97,300 | — | — |
| 2019-01-30 | $16.06 | $24.38 | 216,000 | — | — |
| 2019-01-29 | $16.82 | $25.53 | 91,800 | — | — |
| 2019-01-28 | $16.75 | $25.43 | 108,700 | — | — |
| 2019-01-25 | $16.63 | $25.24 | 46,300 | — | — |
| 2019-01-24 | $16.54 | $25.11 | 81,200 | — | — |
| 2019-01-23 | $16.72 | $25.38 | 62,900 | — | — |
| 2019-01-22 | $16.63 | $25.24 | 230,100 | — | — |
| 2019-01-18 | $16.73 | $25.40 | 107,900 | — | — |
| 2019-01-17 | $16.70 | $25.35 | 82,500 | — | — |
| 2019-01-16 | $16.67 | $25.31 | 232,300 | — | — |
| 2019-01-15 | $16.41 | $24.91 | 121,400 | — | — |
| 2019-01-14 | $16.34 | $24.80 | 187,400 | — | — |
| 2019-01-11 | $16.36 | $24.83 | 135,100 | — | — |
| 2019-01-10 | $16.33 | $24.79 | 79,700 | — | — |
| 2019-01-09 | $16.50 | $25.05 | 78,100 | — | — |
| 2019-01-08 | $16.45 | $24.97 | 156,500 | — | — |
| 2019-01-07 | $16.33 | $24.79 | 106,600 | — | — |
| 2019-01-04 | $16.44 | $24.96 | 78,600 | — | — |
| 2019-01-03 | $15.92 | $24.17 | 85,900 | — | — |
| 2019-01-02 | $16.05 | $24.21 | 98,500 | — | — |