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
- 1998-05-28 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 | $16.14 | $18.71 | 67,400 | — | — |
| 2019-12-30 | $15.88 | $18.41 | 449,300 | — | — |
| 2019-12-27 | $15.90 | $18.44 | 98,700 | — | — |
| 2019-12-26 | $15.95 | $18.49 | 92,200 | — | — |
| 2019-12-24 | $15.79 | $18.31 | 60,000 | — | — |
| 2019-12-23 | $15.70 | $18.20 | 99,400 | — | — |
| 2019-12-20 | $15.84 | $18.37 | 237,300 | — | — |
| 2019-12-19 | $15.81 | $18.33 | 115,200 | — | — |
| 2019-12-18 | $15.96 | $18.30 | 105,000 | — | — |
| 2019-12-17 | $15.98 | $18.32 | 216,900 | — | — |
| 2019-12-16 | $15.57 | $17.85 | 99,400 | — | — |
| 2019-12-13 | $15.49 | $17.76 | 85,600 | — | — |
| 2019-12-12 | $15.53 | $17.80 | 95,100 | — | — |
| 2019-12-11 | $15.39 | $17.64 | 187,400 | — | — |
| 2019-12-10 | $15.29 | $17.53 | 319,300 | — | — |
| 2019-12-09 | $15.24 | $17.47 | 369,200 | — | — |
| 2019-12-06 | $15.27 | $17.51 | 188,500 | — | — |
| 2019-12-05 | $15.20 | $17.43 | 195,200 | — | — |
| 2019-12-04 | $15.17 | $17.39 | 120,600 | — | — |
| 2019-12-03 | $15.25 | $17.48 | 77,000 | — | — |
| 2019-12-02 | $15.25 | $17.48 | 154,400 | — | — |
| 2019-11-29 | $15.33 | $17.57 | 31,700 | — | — |
| 2019-11-27 | $15.40 | $17.65 | 82,100 | — | — |
| 2019-11-26 | $15.35 | $17.60 | 109,100 | — | — |
| 2019-11-25 | $15.34 | $17.59 | 67,500 | — | — |
| 2019-11-22 | $15.26 | $17.49 | 86,400 | — | — |
| 2019-11-21 | $15.28 | $17.52 | 71,100 | — | — |
| 2019-11-20 | $15.34 | $17.59 | 96,900 | — | — |
| 2019-11-19 | $15.35 | $17.60 | 149,700 | — | — |
| 2019-11-18 | $15.31 | $17.55 | 150,500 | — | — |
| 2019-11-15 | $15.35 | $17.60 | 88,100 | — | — |
| 2019-11-14 | $15.38 | $17.63 | 75,100 | — | — |
| 2019-11-13 | $15.33 | $17.57 | 86,700 | — | — |
| 2019-11-12 | $15.35 | $17.60 | 89,200 | — | — |
| 2019-11-11 | $15.36 | $17.61 | 117,000 | — | — |
| 2019-11-08 | $15.30 | $17.54 | 69,500 | — | — |
| 2019-11-07 | $15.28 | $17.52 | 104,100 | — | — |
| 2019-11-06 | $15.26 | $17.49 | 241,000 | — | — |
| 2019-11-05 | $17.60 | $20.18 | 98,700 | — | — |
| 2019-11-04 | $17.48 | $20.04 | 119,100 | — | — |
| 2019-11-01 | $17.35 | $19.89 | 84,000 | — | — |
| 2019-10-31 | $16.91 | $19.39 | 68,200 | — | — |
| 2019-10-30 | $16.95 | $19.43 | 50,300 | — | — |
| 2019-10-29 | $16.79 | $19.25 | 42,800 | — | — |
| 2019-10-28 | $16.76 | $19.21 | 51,000 | — | — |
| 2019-10-25 | $16.51 | $18.93 | 49,800 | — | — |
| 2019-10-24 | $16.51 | $18.93 | 51,600 | — | — |
| 2019-10-23 | $16.71 | $19.16 | 52,600 | — | — |
| 2019-10-22 | $16.45 | $18.86 | 42,800 | — | — |
| 2019-10-21 | $16.54 | $18.96 | 58,000 | — | — |
| 2019-10-18 | $16.17 | $18.54 | 50,000 | — | — |
| 2019-10-17 | $16.28 | $18.66 | 79,300 | — | — |
| 2019-10-16 | $16.15 | $18.51 | 60,500 | — | — |
| 2019-10-15 | $16.36 | $18.75 | 57,800 | — | — |
| 2019-10-14 | $16.14 | $18.50 | 59,500 | — | — |
| 2019-10-11 | $16.33 | $18.72 | 111,100 | — | — |
| 2019-10-10 | $15.91 | $18.24 | 122,300 | — | — |
| 2019-10-09 | $15.71 | $18.01 | 77,700 | — | — |
| 2019-10-08 | $15.84 | $18.16 | 229,800 | — | — |
| 2019-10-07 | $16.21 | $18.58 | 53,200 | — | — |
| 2019-10-04 | $16.38 | $18.78 | 68,000 | — | — |
| 2019-10-03 | $16.36 | $18.75 | 60,800 | — | — |
| 2019-10-02 | $16.45 | $18.86 | 100,700 | — | — |
| 2019-10-01 | $16.17 | $18.54 | 185,700 | — | — |
| 2019-09-30 | $16.46 | $18.87 | 66,700 | — | — |
| 2019-09-27 | $16.68 | $19.12 | 35,100 | — | — |
| 2019-09-26 | $16.88 | $19.35 | 55,900 | — | — |
| 2019-09-25 | $17.04 | $19.53 | 69,500 | — | — |
| 2019-09-24 | $16.99 | $19.48 | 112,100 | — | — |
| 2019-09-23 | $17.02 | $19.51 | 48,400 | — | — |
| 2019-09-20 | $17.20 | $19.72 | 170,000 | — | — |
| 2019-09-19 | $16.97 | $19.45 | 146,700 | — | — |
| 2019-09-18 | $17.10 | $19.60 | 178,800 | — | — |
| 2019-09-17 | $16.97 | $19.45 | 68,300 | — | — |
| 2019-09-16 | $16.65 | $19.09 | 102,500 | — | — |
| 2019-09-13 | $16.52 | $18.94 | 177,200 | — | — |
| 2019-09-12 | $16.63 | $19.06 | 95,600 | — | — |
| 2019-09-11 | $16.61 | $19.04 | 216,100 | — | — |
| 2019-09-10 | $16.37 | $18.77 | 105,400 | — | — |
| 2019-09-09 | $16.30 | $18.69 | 110,900 | — | — |
| 2019-09-06 | $16.16 | $18.53 | 48,800 | — | — |
| 2019-09-05 | $16.29 | $18.67 | 87,000 | — | — |
| 2019-09-04 | $16.20 | $18.57 | 62,200 | — | — |
| 2019-09-03 | $16.19 | $18.56 | 79,300 | — | — |
| 2019-08-30 | $16.13 | $18.49 | 62,700 | — | — |
| 2019-08-29 | $16.31 | $18.70 | 39,600 | — | — |
| 2019-08-28 | $16.07 | $18.42 | 34,400 | — | — |
| 2019-08-27 | $15.92 | $18.25 | 43,500 | — | — |
| 2019-08-26 | $16.06 | $18.41 | 58,600 | — | — |
| 2019-08-23 | $15.68 | $17.98 | 82,100 | — | — |
| 2019-08-22 | $16.10 | $18.46 | 46,600 | — | — |
| 2019-08-21 | $16.23 | $18.61 | 51,400 | — | — |
| 2019-08-20 | $16.22 | $18.59 | 44,300 | — | — |
| 2019-08-19 | $16.30 | $18.69 | 115,800 | — | — |
| 2019-08-16 | $16.02 | $18.37 | 92,600 | — | — |
| 2019-08-15 | $15.80 | $18.11 | 62,800 | — | — |
| 2019-08-14 | $15.73 | $18.03 | 46,800 | — | — |
| 2019-08-13 | $16.14 | $18.50 | 57,800 | — | — |
| 2019-08-12 | $16.09 | $18.45 | 104,700 | — | — |
| 2019-08-09 | $16.14 | $18.50 | 82,400 | — | — |
| 2019-08-08 | $16.49 | $18.90 | 115,100 | — | — |
| 2019-08-07 | $16.28 | $18.66 | 196,400 | — | — |
| 2019-08-06 | $16.02 | $18.37 | 104,600 | — | — |
| 2019-08-05 | $15.84 | $18.16 | 69,600 | — | — |
| 2019-08-02 | $16.32 | $18.71 | 86,100 | — | — |
| 2019-08-01 | $16.35 | $18.74 | 89,600 | — | — |
| 2019-07-31 | $16.42 | $18.82 | 183,000 | — | — |
| 2019-07-30 | $16.53 | $18.95 | 92,600 | — | — |
| 2019-07-29 | $16.59 | $19.02 | 58,700 | — | — |
| 2019-07-26 | $16.85 | $19.32 | 66,100 | — | — |
| 2019-07-25 | $16.44 | $18.85 | 76,200 | — | — |
| 2019-07-24 | $16.70 | $19.14 | 51,400 | — | — |
| 2019-07-23 | $16.42 | $18.82 | 38,900 | — | — |
| 2019-07-22 | $16.28 | $18.66 | 50,200 | — | — |
| 2019-07-19 | $16.50 | $18.92 | 32,700 | — | — |
| 2019-07-18 | $16.68 | $19.12 | 22,700 | — | — |
| 2019-07-17 | $16.57 | $19.00 | 65,700 | — | — |
| 2019-07-16 | $16.70 | $19.14 | 90,600 | — | — |
| 2019-07-15 | $16.87 | $19.34 | 61,400 | — | — |
| 2019-07-12 | $16.69 | $19.13 | 243,600 | — | — |
| 2019-07-11 | $16.56 | $18.98 | 109,600 | — | — |
| 2019-07-10 | $16.50 | $18.92 | 93,700 | — | — |
| 2019-07-09 | $16.39 | $18.79 | 161,800 | — | — |
| 2019-07-08 | $16.47 | $18.88 | 61,200 | — | — |
| 2019-07-05 | $16.68 | $19.12 | 47,600 | — | — |
| 2019-07-03 | $16.73 | $19.18 | 32,900 | — | — |
| 2019-07-02 | $16.63 | $19.06 | 58,600 | — | — |
| 2019-07-01 | $16.91 | $19.39 | 65,100 | — | — |
| 2019-06-28 | $16.79 | $19.25 | 304,700 | — | — |
| 2019-06-27 | $16.51 | $18.93 | 101,500 | — | — |
| 2019-06-26 | $16.57 | $18.79 | 82,100 | — | — |
| 2019-06-25 | $16.34 | $18.53 | 99,400 | — | — |
| 2019-06-24 | $16.50 | $18.71 | 115,600 | — | — |
| 2019-06-21 | $16.80 | $19.05 | 117,100 | — | — |
| 2019-06-20 | $17.17 | $19.47 | 57,600 | — | — |
| 2019-06-19 | $17.30 | $19.62 | 102,700 | — | — |
| 2019-06-18 | $17.18 | $19.48 | 158,000 | — | — |
| 2019-06-17 | $17.14 | $19.44 | 341,500 | — | — |
| 2019-06-14 | $17.29 | $19.61 | 305,800 | — | — |
| 2019-06-13 | $17.19 | $19.49 | 177,100 | — | — |
| 2019-06-12 | $17.22 | $19.53 | 78,700 | — | — |
| 2019-06-11 | $17.25 | $19.56 | 144,600 | — | — |
| 2019-06-10 | $17.25 | $19.56 | 84,300 | — | — |
| 2019-06-07 | $16.98 | $19.25 | 296,600 | — | — |
| 2019-06-06 | $16.24 | $18.42 | 87,100 | — | — |
| 2019-06-05 | $16.29 | $18.47 | 182,100 | — | — |
| 2019-06-04 | $16.09 | $18.24 | 104,300 | — | — |
| 2019-06-03 | $15.80 | $17.92 | 180,500 | — | — |
| 2019-05-31 | $16.09 | $18.24 | 146,800 | — | — |
| 2019-05-30 | $16.03 | $18.18 | 88,500 | — | — |
| 2019-05-29 | $15.98 | $18.12 | 157,100 | — | — |
| 2019-05-28 | $16.05 | $18.20 | 140,600 | — | — |
| 2019-05-24 | $16.23 | $18.40 | 67,200 | — | — |
| 2019-05-23 | $16.19 | $18.36 | 104,000 | — | — |
| 2019-05-22 | $16.34 | $18.53 | 117,900 | — | — |
| 2019-05-21 | $16.35 | $18.54 | 163,700 | — | — |
| 2019-05-20 | $16.15 | $18.31 | 166,000 | — | — |
| 2019-05-17 | $16.18 | $18.35 | 145,100 | — | — |
| 2019-05-16 | $16.49 | $18.70 | 253,200 | — | — |
| 2019-05-15 | $16.30 | $18.48 | 84,100 | — | — |
| 2019-05-14 | $16.18 | $18.35 | 132,000 | — | — |
| 2019-05-13 | $16.12 | $18.28 | 92,700 | — | — |
| 2019-05-10 | $16.26 | $18.44 | 98,000 | — | — |
| 2019-05-09 | $16.15 | $18.31 | 195,300 | — | — |
| 2019-05-08 | $16.60 | $18.82 | 445,700 | — | — |
| 2019-05-07 | $15.55 | $17.63 | 110,100 | — | — |
| 2019-05-06 | $15.84 | $17.96 | 97,600 | — | — |
| 2019-05-03 | $15.60 | $17.69 | 122,700 | — | — |
| 2019-05-02 | $15.54 | $17.62 | 62,700 | — | — |
| 2019-05-01 | $15.50 | $17.58 | 102,200 | — | — |
| 2019-04-30 | $15.35 | $17.41 | 141,400 | — | — |
| 2019-04-29 | $15.43 | $17.50 | 82,000 | — | — |
| 2019-04-26 | $15.47 | $17.54 | 88,700 | — | — |
| 2019-04-25 | $15.34 | $17.39 | 75,700 | — | — |
| 2019-04-24 | $15.46 | $17.53 | 167,300 | — | — |
| 2019-04-23 | $15.50 | $17.58 | 71,700 | — | — |
| 2019-04-22 | $15.29 | $17.34 | 89,100 | — | — |
| 2019-04-18 | $15.29 | $17.34 | 90,400 | — | — |
| 2019-04-17 | $15.27 | $17.32 | 172,700 | — | — |
| 2019-04-16 | $15.47 | $17.54 | 145,100 | — | — |
| 2019-04-15 | $15.64 | $17.73 | 58,700 | — | — |
| 2019-04-12 | $15.68 | $17.78 | 81,300 | — | — |
| 2019-04-11 | $15.69 | $17.79 | 75,000 | — | — |
| 2019-04-10 | $15.73 | $17.84 | 78,200 | — | — |
| 2019-04-09 | $15.59 | $17.68 | 122,500 | — | — |
| 2019-04-08 | $15.86 | $17.98 | 118,500 | — | — |
| 2019-04-05 | $15.77 | $17.88 | 489,400 | — | — |
| 2019-04-04 | $15.42 | $17.49 | 196,400 | — | — |
| 2019-04-03 | $15.80 | $17.92 | 164,900 | — | — |
| 2019-04-02 | $15.75 | $17.86 | 98,600 | — | — |
| 2019-04-01 | $15.89 | $18.02 | 342,300 | — | — |
| 2019-03-29 | $15.80 | $17.92 | 314,800 | — | — |
| 2019-03-28 | $15.84 | $17.96 | 69,800 | — | — |
| 2019-03-27 | $16.03 | $18.18 | 211,100 | — | — |
| 2019-03-26 | $16.01 | $18.15 | 232,400 | — | — |
| 2019-03-25 | $15.90 | $18.03 | 122,400 | — | — |
| 2019-03-22 | $15.67 | $17.77 | 95,800 | — | — |
| 2019-03-21 | $16.45 | $18.65 | 78,400 | — | — |
| 2019-03-20 | $16.39 | $18.59 | 157,600 | — | — |
| 2019-03-19 | $16.54 | $18.76 | 56,500 | — | — |
| 2019-03-18 | $16.55 | $18.77 | 78,200 | — | — |
| 2019-03-15 | $16.42 | $18.62 | 386,900 | — | — |
| 2019-03-14 | $15.95 | $18.09 | 110,800 | — | — |
| 2019-03-13 | $16.01 | $18.15 | 102,300 | — | — |
| 2019-03-12 | $15.91 | $18.04 | 64,300 | — | — |
| 2019-03-11 | $16.17 | $18.34 | 63,200 | — | — |
| 2019-03-08 | $16.13 | $18.29 | 49,400 | — | — |
| 2019-03-07 | $16.03 | $18.18 | 72,900 | — | — |
| 2019-03-06 | $16.02 | $18.17 | 244,200 | — | — |
| 2019-03-05 | $16.43 | $18.63 | 53,700 | — | — |
| 2019-03-04 | $16.35 | $18.54 | 74,200 | — | — |
| 2019-03-01 | $16.43 | $18.63 | 213,900 | — | — |
| 2019-02-28 | $16.26 | $18.44 | 134,800 | — | — |
| 2019-02-27 | $16.11 | $18.27 | 176,500 | — | — |
| 2019-02-26 | $15.76 | $17.87 | 143,100 | — | — |
| 2019-02-25 | $16.32 | $18.51 | 78,500 | — | — |
| 2019-02-22 | $16.60 | $18.82 | 105,000 | — | — |
| 2019-02-21 | $16.25 | $18.43 | 129,300 | — | — |
| 2019-02-20 | $16.83 | $19.08 | 508,400 | — | — |
| 2019-02-19 | $19.45 | $22.05 | 127,700 | — | — |
| 2019-02-15 | $19.40 | $22.00 | 129,300 | — | — |
| 2019-02-14 | $19.06 | $21.61 | 91,500 | — | — |
| 2019-02-13 | $19.01 | $21.56 | 36,200 | — | — |
| 2019-02-12 | $19.25 | $21.83 | 45,300 | — | — |
| 2019-02-11 | $19.21 | $21.78 | 58,600 | — | — |
| 2019-02-08 | $18.89 | $21.42 | 62,700 | — | — |
| 2019-02-07 | $18.86 | $21.39 | 54,100 | — | — |
| 2019-02-06 | $18.69 | $21.19 | 75,700 | — | — |
| 2019-02-05 | $18.70 | $21.20 | 97,100 | — | — |
| 2019-02-04 | $18.32 | $20.77 | 85,900 | — | — |
| 2019-02-01 | $18.08 | $20.50 | 50,200 | — | — |
| 2019-01-31 | $17.99 | $20.40 | 64,600 | — | — |
| 2019-01-30 | $17.82 | $20.21 | 52,200 | — | — |
| 2019-01-29 | $17.62 | $19.98 | 46,200 | — | — |
| 2019-01-28 | $17.75 | $20.13 | 68,200 | — | — |
| 2019-01-25 | $17.97 | $20.38 | 60,900 | — | — |
| 2019-01-24 | $17.61 | $19.97 | 81,000 | — | — |
| 2019-01-23 | $17.67 | $20.04 | 55,200 | — | — |
| 2019-01-22 | $17.75 | $20.13 | 109,600 | — | — |
| 2019-01-18 | $18.25 | $20.69 | 85,000 | — | — |
| 2019-01-17 | $18.40 | $20.86 | 78,500 | — | — |
| 2019-01-16 | $18.04 | $20.46 | 81,100 | — | — |
| 2019-01-15 | $17.78 | $20.16 | 145,100 | — | — |
| 2019-01-14 | $17.56 | $19.91 | 152,200 | — | — |
| 2019-01-11 | $17.65 | $20.01 | 205,300 | — | — |
| 2019-01-10 | $16.91 | $19.17 | 49,000 | — | — |
| 2019-01-09 | $16.85 | $19.11 | 132,600 | — | — |
| 2019-01-08 | $16.46 | $18.66 | 143,100 | — | — |
| 2019-01-07 | $16.13 | $18.29 | 155,100 | — | — |
| 2019-01-04 | $16.17 | $18.34 | 60,400 | — | — |
| 2019-01-03 | $16.06 | $18.21 | 58,500 | — | — |
| 2019-01-02 | $16.10 | $18.26 | 137,300 | — | — |