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
- 1998-06-03 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 | $16.69 | $16.69 | 148,200 | — | — |
| 2019-12-30 | $16.67 | $16.67 | 126,300 | — | — |
| 2019-12-27 | $16.67 | $16.67 | 97,300 | — | — |
| 2019-12-26 | $16.68 | $16.68 | 68,200 | — | — |
| 2019-12-24 | $16.77 | $16.77 | 56,300 | — | — |
| 2019-12-23 | $16.60 | $16.60 | 184,800 | — | — |
| 2019-12-20 | $16.41 | $16.41 | 792,900 | — | — |
| 2019-12-19 | $16.58 | $16.58 | 259,500 | — | — |
| 2019-12-18 | $16.61 | $16.61 | 193,000 | — | — |
| 2019-12-17 | $16.53 | $16.53 | 221,800 | — | — |
| 2019-12-16 | $16.32 | $16.32 | 361,100 | — | — |
| 2019-12-13 | $16.70 | $16.70 | 150,200 | — | — |
| 2019-12-12 | $16.90 | $16.90 | 166,800 | — | — |
| 2019-12-11 | $16.28 | $16.28 | 115,400 | — | — |
| 2019-12-10 | $16.15 | $16.15 | 108,300 | — | — |
| 2019-12-09 | $16.14 | $16.14 | 205,500 | — | — |
| 2019-12-06 | $16.12 | $16.12 | 242,000 | — | — |
| 2019-12-05 | $16.09 | $16.09 | 329,800 | — | — |
| 2019-12-04 | $16.34 | $16.34 | 190,100 | — | — |
| 2019-12-03 | $16.57 | $16.57 | 126,300 | — | — |
| 2019-12-02 | $16.53 | $16.53 | 165,100 | — | — |
| 2019-11-29 | $16.56 | $16.56 | 91,800 | — | — |
| 2019-11-27 | $16.37 | $16.37 | 139,600 | — | — |
| 2019-11-26 | $16.36 | $16.36 | 145,600 | — | — |
| 2019-11-25 | $16.53 | $16.53 | 143,600 | — | — |
| 2019-11-22 | $15.95 | $15.95 | 88,100 | — | — |
| 2019-11-21 | $16.02 | $16.02 | 127,500 | — | — |
| 2019-11-20 | $15.93 | $15.93 | 163,400 | — | — |
| 2019-11-19 | $16.37 | $16.37 | 120,300 | — | — |
| 2019-11-18 | $16.67 | $16.67 | 74,800 | — | — |
| 2019-11-15 | $16.62 | $16.62 | 130,300 | — | — |
| 2019-11-14 | $16.38 | $16.38 | 125,200 | — | — |
| 2019-11-13 | $16.32 | $16.32 | 146,600 | — | — |
| 2019-11-12 | $16.61 | $16.61 | 141,600 | — | — |
| 2019-11-11 | $16.54 | $16.54 | 158,600 | — | — |
| 2019-11-08 | $16.54 | $16.54 | 152,500 | — | — |
| 2019-11-07 | $16.95 | $16.95 | 111,100 | — | — |
| 2019-11-06 | $16.87 | $16.87 | 127,300 | — | — |
| 2019-11-05 | $16.81 | $16.81 | 159,400 | — | — |
| 2019-11-04 | $16.55 | $16.55 | 315,300 | — | — |
| 2019-11-01 | $15.58 | $15.58 | 272,500 | — | — |
| 2019-10-31 | $15.45 | $15.45 | 307,900 | — | — |
| 2019-10-30 | $15.41 | $15.41 | 1,041,000 | — | — |
| 2019-10-29 | $18.23 | $18.23 | 861,300 | — | — |
| 2019-10-28 | $18.16 | $18.16 | 630,500 | — | — |
| 2019-10-25 | $17.50 | $17.50 | 194,900 | — | — |
| 2019-10-24 | $17.35 | $17.35 | 193,500 | — | — |
| 2019-10-23 | $17.14 | $17.14 | 244,200 | — | — |
| 2019-10-22 | $16.57 | $16.57 | 105,500 | — | — |
| 2019-10-21 | $16.20 | $16.20 | 138,200 | — | — |
| 2019-10-18 | $16.20 | $16.20 | 122,300 | — | — |
| 2019-10-17 | $16.21 | $16.21 | 152,000 | — | — |
| 2019-10-16 | $16.24 | $16.24 | 215,800 | — | — |
| 2019-10-15 | $15.85 | $15.85 | 192,200 | — | — |
| 2019-10-14 | $15.55 | $15.55 | 133,400 | — | — |
| 2019-10-11 | $15.54 | $15.54 | 138,800 | — | — |
| 2019-10-10 | $15.13 | $15.13 | 84,700 | — | — |
| 2019-10-09 | $15.30 | $15.30 | 103,800 | — | — |
| 2019-10-08 | $15.14 | $15.14 | 145,900 | — | — |
| 2019-10-07 | $15.02 | $15.02 | 93,500 | — | — |
| 2019-10-04 | $14.96 | $14.96 | 131,400 | — | — |
| 2019-10-03 | $14.73 | $14.73 | 106,200 | — | — |
| 2019-10-02 | $15.24 | $15.24 | 145,400 | — | — |
| 2019-10-01 | $15.41 | $15.41 | 88,000 | — | — |
| 2019-09-30 | $15.48 | $15.48 | 170,300 | — | — |
| 2019-09-27 | $15.26 | $15.26 | 140,200 | — | — |
| 2019-09-26 | $15.65 | $15.65 | 134,700 | — | — |
| 2019-09-25 | $15.57 | $15.57 | 141,600 | — | — |
| 2019-09-24 | $15.46 | $15.46 | 243,900 | — | — |
| 2019-09-23 | $15.39 | $15.39 | 275,400 | — | — |
| 2019-09-20 | $15.04 | $15.04 | 513,300 | — | — |
| 2019-09-19 | $14.53 | $14.53 | 130,900 | — | — |
| 2019-09-18 | $14.68 | $14.68 | 127,400 | — | — |
| 2019-09-17 | $14.84 | $14.84 | 144,900 | — | — |
| 2019-09-16 | $15.14 | $15.14 | 133,200 | — | — |
| 2019-09-13 | $15.24 | $15.24 | 134,400 | — | — |
| 2019-09-12 | $15.25 | $15.25 | 302,000 | — | — |
| 2019-09-11 | $15.81 | $15.81 | 170,300 | — | — |
| 2019-09-10 | $15.65 | $15.65 | 265,100 | — | — |
| 2019-09-09 | $15.02 | $15.02 | 171,200 | — | — |
| 2019-09-06 | $14.56 | $14.56 | 101,900 | — | — |
| 2019-09-05 | $14.66 | $14.66 | 188,300 | — | — |
| 2019-09-04 | $14.00 | $14.00 | 139,600 | — | — |
| 2019-09-03 | $13.95 | $13.95 | 268,700 | — | — |
| 2019-08-30 | $14.46 | $14.46 | 132,600 | — | — |
| 2019-08-29 | $14.93 | $14.93 | 157,800 | — | — |
| 2019-08-28 | $14.29 | $14.29 | 157,200 | — | — |
| 2019-08-27 | $14.02 | $14.02 | 147,400 | — | — |
| 2019-08-26 | $14.36 | $14.36 | 143,800 | — | — |
| 2019-08-23 | $14.03 | $14.03 | 409,900 | — | — |
| 2019-08-22 | $14.70 | $14.70 | 203,500 | — | — |
| 2019-08-21 | $14.37 | $14.37 | 185,100 | — | — |
| 2019-08-20 | $14.18 | $14.18 | 200,200 | — | — |
| 2019-08-19 | $14.44 | $14.44 | 210,100 | — | — |
| 2019-08-16 | $14.43 | $14.43 | 160,800 | — | — |
| 2019-08-15 | $14.06 | $14.06 | 175,000 | — | — |
| 2019-08-14 | $14.20 | $14.20 | 221,700 | — | — |
| 2019-08-13 | $14.66 | $14.66 | 170,100 | — | — |
| 2019-08-12 | $14.73 | $14.73 | 329,600 | — | — |
| 2019-08-09 | $14.76 | $14.76 | 159,400 | — | — |
| 2019-08-08 | $15.14 | $15.14 | 221,700 | — | — |
| 2019-08-07 | $14.95 | $14.95 | 247,500 | — | — |
| 2019-08-06 | $15.13 | $15.13 | 243,400 | — | — |
| 2019-08-05 | $14.94 | $14.94 | 339,000 | — | — |
| 2019-08-02 | $15.11 | $15.11 | 256,000 | — | — |
| 2019-08-01 | $15.09 | $15.09 | 348,400 | — | — |
| 2019-07-31 | $15.44 | $15.44 | 277,000 | — | — |
| 2019-07-30 | $15.77 | $15.77 | 241,000 | — | — |
| 2019-07-29 | $15.54 | $15.54 | 347,300 | — | — |
| 2019-07-26 | $15.41 | $15.41 | 323,700 | — | — |
| 2019-07-25 | $15.25 | $15.25 | 682,900 | — | — |
| 2019-07-24 | $15.37 | $15.37 | 593,200 | — | — |
| 2019-07-23 | $14.63 | $14.63 | 694,500 | — | — |
| 2019-07-22 | $13.81 | $13.81 | 1,256,500 | — | — |
| 2019-07-19 | $16.57 | $16.57 | 258,500 | — | — |
| 2019-07-18 | $16.62 | $16.62 | 159,100 | — | — |
| 2019-07-17 | $16.85 | $16.85 | 133,400 | — | — |
| 2019-07-16 | $17.18 | $17.18 | 283,900 | — | — |
| 2019-07-15 | $16.96 | $16.96 | 139,400 | — | — |
| 2019-07-12 | $17.00 | $17.00 | 143,800 | — | — |
| 2019-07-11 | $16.90 | $16.90 | 147,900 | — | — |
| 2019-07-10 | $16.87 | $16.87 | 193,500 | — | — |
| 2019-07-09 | $16.59 | $16.59 | 119,500 | — | — |
| 2019-07-08 | $16.56 | $16.56 | 206,100 | — | — |
| 2019-07-05 | $16.83 | $16.83 | 127,200 | — | — |
| 2019-07-03 | $16.68 | $16.68 | 104,600 | — | — |
| 2019-07-02 | $16.48 | $16.48 | 167,500 | — | — |
| 2019-07-01 | $16.64 | $16.64 | 218,800 | — | — |
| 2019-06-28 | $16.44 | $16.44 | 814,000 | — | — |
| 2019-06-27 | $16.43 | $16.43 | 176,400 | — | — |
| 2019-06-26 | $16.41 | $16.41 | 195,000 | — | — |
| 2019-06-25 | $16.30 | $16.30 | 150,100 | — | — |
| 2019-06-24 | $16.49 | $16.49 | 159,900 | — | — |
| 2019-06-21 | $16.77 | $16.77 | 334,400 | — | — |
| 2019-06-20 | $16.70 | $16.70 | 118,100 | — | — |
| 2019-06-19 | $16.81 | $16.81 | 135,900 | — | — |
| 2019-06-18 | $16.74 | $16.74 | 178,400 | — | — |
| 2019-06-17 | $16.54 | $16.54 | 161,200 | — | — |
| 2019-06-14 | $16.49 | $16.49 | 420,300 | — | — |
| 2019-06-13 | $16.44 | $16.44 | 452,600 | — | — |
| 2019-06-12 | $16.09 | $16.09 | 304,900 | — | — |
| 2019-06-11 | $16.55 | $16.55 | 361,400 | — | — |
| 2019-06-10 | $16.48 | $16.48 | 367,800 | — | — |
| 2019-06-07 | $16.52 | $16.52 | 279,100 | — | — |
| 2019-06-06 | $16.16 | $16.16 | 165,300 | — | — |
| 2019-06-05 | $15.90 | $15.90 | 338,100 | — | — |
| 2019-06-04 | $16.55 | $16.55 | 229,800 | — | — |
| 2019-06-03 | $15.93 | $15.93 | 284,700 | — | — |
| 2019-05-31 | $15.58 | $15.58 | 249,000 | — | — |
| 2019-05-30 | $15.80 | $15.80 | 177,000 | — | — |
| 2019-05-29 | $15.53 | $15.53 | 218,300 | — | — |
| 2019-05-28 | $15.91 | $15.91 | 200,600 | — | — |
| 2019-05-24 | $16.08 | $16.08 | 254,200 | — | — |
| 2019-05-23 | $16.38 | $16.38 | 244,500 | — | — |
| 2019-05-22 | $16.62 | $16.62 | 222,400 | — | — |
| 2019-05-21 | $16.88 | $16.88 | 442,200 | — | — |
| 2019-05-20 | $16.72 | $16.72 | 350,200 | — | — |
| 2019-05-17 | $16.72 | $16.72 | 333,300 | — | — |
| 2019-05-16 | $16.80 | $16.80 | 463,200 | — | — |
| 2019-05-15 | $16.36 | $16.36 | 278,400 | — | — |
| 2019-05-14 | $16.82 | $16.82 | 349,200 | — | — |
| 2019-05-13 | $16.50 | $16.50 | 273,000 | — | — |
| 2019-05-10 | $16.62 | $16.62 | 447,000 | — | — |
| 2019-05-09 | $16.51 | $16.51 | 228,900 | — | — |
| 2019-05-08 | $16.52 | $16.52 | 316,100 | — | — |
| 2019-05-07 | $16.55 | $16.55 | 353,000 | — | — |
| 2019-05-06 | $16.95 | $16.95 | 262,700 | — | — |
| 2019-05-03 | $16.81 | $16.81 | 317,800 | — | — |
| 2019-05-02 | $16.72 | $16.72 | 552,700 | — | — |
| 2019-05-01 | $16.58 | $16.58 | 500,300 | — | — |
| 2019-04-30 | $17.29 | $17.29 | 376,700 | — | — |
| 2019-04-29 | $17.43 | $17.43 | 553,900 | — | — |
| 2019-04-26 | $16.53 | $16.53 | 1,123,500 | — | — |
| 2019-04-25 | $15.76 | $15.76 | 1,996,800 | — | — |
| 2019-04-24 | $19.82 | $19.82 | 239,900 | — | — |
| 2019-04-23 | $19.39 | $19.39 | 137,700 | — | — |
| 2019-04-22 | $18.94 | $18.94 | 297,800 | — | — |
| 2019-04-18 | $19.51 | $19.51 | 203,900 | — | — |
| 2019-04-17 | $19.80 | $19.80 | 149,200 | — | — |
| 2019-04-16 | $19.66 | $19.66 | 97,000 | — | — |
| 2019-04-15 | $19.53 | $19.53 | 173,600 | — | — |
| 2019-04-12 | $19.55 | $19.55 | 205,400 | — | — |
| 2019-04-11 | $19.56 | $19.56 | 398,000 | — | — |
| 2019-04-10 | $19.43 | $19.43 | 161,100 | — | — |
| 2019-04-09 | $18.99 | $18.99 | 189,600 | — | — |
| 2019-04-08 | $19.90 | $19.90 | 208,400 | — | — |
| 2019-04-05 | $19.59 | $19.59 | 203,400 | — | — |
| 2019-04-04 | $19.45 | $19.45 | 243,000 | — | — |
| 2019-04-03 | $19.33 | $19.33 | 134,300 | — | — |
| 2019-04-02 | $19.00 | $19.00 | 190,100 | — | — |
| 2019-04-01 | $19.18 | $19.18 | 154,100 | — | — |
| 2019-03-29 | $19.16 | $19.16 | 371,100 | — | — |
| 2019-03-28 | $19.05 | $19.05 | 239,100 | — | — |
| 2019-03-27 | $18.68 | $18.68 | 226,900 | — | — |
| 2019-03-26 | $18.43 | $18.43 | 231,000 | — | — |
| 2019-03-25 | $18.47 | $18.47 | 265,700 | — | — |
| 2019-03-22 | $18.07 | $18.07 | 445,700 | — | — |
| 2019-03-21 | $18.81 | $18.81 | 433,000 | — | — |
| 2019-03-20 | $18.20 | $18.20 | 446,500 | — | — |
| 2019-03-19 | $18.89 | $18.89 | 197,500 | — | — |
| 2019-03-18 | $19.40 | $19.40 | 234,600 | — | — |
| 2019-03-15 | $18.97 | $18.97 | 469,600 | — | — |
| 2019-03-14 | $19.16 | $19.16 | 303,500 | — | — |
| 2019-03-13 | $19.03 | $19.03 | 180,000 | — | — |
| 2019-03-12 | $18.98 | $18.98 | 220,700 | — | — |
| 2019-03-11 | $19.00 | $19.00 | 289,000 | — | — |
| 2019-03-08 | $18.50 | $18.50 | 217,500 | — | — |
| 2019-03-07 | $18.65 | $18.65 | 179,600 | — | — |
| 2019-03-06 | $18.94 | $18.94 | 368,900 | — | — |
| 2019-03-05 | $19.07 | $19.07 | 166,200 | — | — |
| 2019-03-04 | $19.20 | $19.20 | 313,300 | — | — |
| 2019-03-01 | $19.69 | $19.69 | 276,900 | — | — |
| 2019-02-28 | $19.63 | $19.63 | 261,200 | — | — |
| 2019-02-27 | $19.53 | $19.53 | 289,200 | — | — |
| 2019-02-26 | $19.36 | $19.36 | 295,000 | — | — |
| 2019-02-25 | $19.22 | $19.22 | 229,100 | — | — |
| 2019-02-22 | $18.97 | $18.97 | 291,400 | — | — |
| 2019-02-21 | $19.03 | $19.03 | 195,600 | — | — |
| 2019-02-20 | $19.22 | $19.22 | 199,700 | — | — |
| 2019-02-19 | $19.45 | $19.45 | 376,900 | — | — |
| 2019-02-15 | $19.61 | $19.61 | 445,200 | — | — |
| 2019-02-14 | $18.59 | $18.59 | 333,000 | — | — |
| 2019-02-13 | $18.15 | $18.15 | 206,700 | — | — |
| 2019-02-12 | $18.09 | $18.09 | 197,900 | — | — |
| 2019-02-11 | $18.07 | $18.07 | 218,500 | — | — |
| 2019-02-08 | $17.92 | $17.92 | 434,500 | — | — |
| 2019-02-07 | $18.20 | $18.20 | 297,300 | — | — |
| 2019-02-06 | $18.26 | $18.26 | 334,600 | — | — |
| 2019-02-05 | $18.30 | $18.30 | 308,300 | — | — |
| 2019-02-04 | $18.26 | $18.26 | 485,500 | — | — |
| 2019-02-01 | $18.13 | $18.13 | 638,800 | — | — |
| 2019-01-31 | $17.78 | $17.78 | 564,400 | — | — |
| 2019-01-30 | $18.01 | $18.01 | 317,200 | — | — |
| 2019-01-29 | $17.66 | $17.66 | 408,000 | — | — |
| 2019-01-28 | $18.09 | $18.09 | 380,600 | — | — |
| 2019-01-25 | $18.40 | $18.40 | 469,300 | — | — |
| 2019-01-24 | $18.40 | $18.40 | 506,800 | — | — |
| 2019-01-23 | $19.50 | $19.50 | 1,014,600 | — | — |
| 2019-01-22 | $19.63 | $19.63 | 686,600 | — | — |
| 2019-01-18 | $20.20 | $20.20 | 678,500 | — | — |
| 2019-01-17 | $20.87 | $20.87 | 357,500 | — | — |
| 2019-01-16 | $20.63 | $20.63 | 245,600 | — | — |
| 2019-01-15 | $20.33 | $20.33 | 227,300 | — | — |
| 2019-01-14 | $20.48 | $20.48 | 193,100 | — | — |
| 2019-01-11 | $20.73 | $20.73 | 200,300 | — | — |
| 2019-01-10 | $20.58 | $20.58 | 305,500 | — | — |
| 2019-01-09 | $21.00 | $21.00 | 508,200 | — | — |
| 2019-01-08 | $20.23 | $20.23 | 306,200 | — | — |
| 2019-01-07 | $20.14 | $20.14 | 284,000 | — | — |
| 2019-01-04 | $19.35 | $19.35 | 319,800 | — | — |
| 2019-01-03 | $18.44 | $18.44 | 847,500 | — | — |
| 2019-01-02 | $18.54 | $18.54 | 718,700 | — | — |