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
- 1998-09-16 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 | $16.68 | $17.22 | 61,500 | — | — |
| 2019-12-30 | $16.62 | $17.15 | 156,500 | — | — |
| 2019-12-27 | $16.60 | $17.13 | 73,500 | — | — |
| 2019-12-26 | $16.58 | $17.11 | 110,000 | — | — |
| 2019-12-24 | $16.60 | $17.13 | 55,500 | — | — |
| 2019-12-23 | $16.73 | $17.26 | 73,500 | — | — |
| 2019-12-20 | $16.84 | $17.38 | 56,000 | — | — |
| 2019-12-19 | $16.79 | $17.32 | 73,000 | — | — |
| 2019-12-18 | $16.78 | $17.32 | 83,500 | — | — |
| 2019-12-17 | $16.92 | $17.46 | 84,500 | — | — |
| 2019-12-16 | $16.97 | $17.51 | 76,500 | — | — |
| 2019-12-13 | $16.89 | $17.43 | 143,500 | — | — |
| 2019-12-12 | $16.95 | $17.49 | 130,000 | — | — |
| 2019-12-11 | $17.00 | $17.54 | 78,500 | — | — |
| 2019-12-10 | $17.03 | $17.58 | 44,000 | — | — |
| 2019-12-09 | $17.01 | $17.56 | 72,500 | — | — |
| 2019-12-06 | $17.13 | $17.68 | 79,000 | — | — |
| 2019-12-05 | $16.87 | $17.41 | 88,000 | — | — |
| 2019-12-04 | $16.65 | $17.19 | 123,500 | — | — |
| 2019-12-03 | $16.33 | $16.85 | 141,500 | — | — |
| 2019-12-02 | $16.34 | $16.86 | 160,000 | — | — |
| 2019-11-29 | $16.44 | $16.96 | 34,500 | — | — |
| 2019-11-27 | $16.57 | $17.10 | 63,000 | — | — |
| 2019-11-26 | $16.61 | $17.14 | 89,500 | — | — |
| 2019-11-25 | $16.70 | $17.23 | 88,000 | — | — |
| 2019-11-22 | $16.47 | $17.00 | 106,000 | — | — |
| 2019-11-21 | $16.31 | $16.83 | 88,000 | — | — |
| 2019-11-20 | $16.15 | $16.67 | 109,500 | — | — |
| 2019-11-19 | $16.08 | $16.60 | 68,500 | — | — |
| 2019-11-18 | $16.04 | $16.55 | 82,000 | — | — |
| 2019-11-15 | $16.15 | $16.67 | 61,000 | — | — |
| 2019-11-14 | $15.88 | $16.38 | 102,500 | — | — |
| 2019-11-13 | $16.07 | $16.58 | 43,000 | — | — |
| 2019-11-12 | $16.16 | $16.68 | 67,500 | — | — |
| 2019-11-11 | $16.19 | $16.71 | 90,500 | — | — |
| 2019-11-08 | $15.95 | $16.46 | 65,500 | — | — |
| 2019-11-07 | $16.06 | $16.58 | 84,000 | — | — |
| 2019-11-06 | $15.72 | $16.23 | 109,500 | — | — |
| 2019-11-05 | $15.72 | $16.22 | 107,500 | — | — |
| 2019-11-04 | $16.02 | $16.54 | 73,000 | — | — |
| 2019-11-01 | $15.96 | $16.47 | 286,000 | — | — |
| 2019-10-31 | $15.69 | $16.19 | 104,000 | — | — |
| 2019-10-30 | $15.84 | $16.35 | 72,500 | — | — |
| 2019-10-29 | $15.78 | $16.28 | 103,500 | — | — |
| 2019-10-28 | $15.61 | $16.11 | 145,000 | — | — |
| 2019-10-25 | $15.36 | $15.86 | 237,000 | — | — |
| 2019-10-24 | $15.34 | $15.83 | 148,000 | — | — |
| 2019-10-23 | $15.59 | $16.09 | 175,000 | — | — |
| 2019-10-22 | $15.31 | $15.80 | 98,000 | — | — |
| 2019-10-21 | $15.33 | $15.82 | 143,500 | — | — |
| 2019-10-18 | $15.06 | $15.54 | 122,000 | — | — |
| 2019-10-17 | $15.08 | $15.56 | 128,000 | — | — |
| 2019-10-16 | $15.20 | $15.69 | 127,500 | — | — |
| 2019-10-15 | $15.47 | $15.96 | 85,000 | — | — |
| 2019-10-14 | $15.30 | $15.79 | 72,000 | — | — |
| 2019-10-11 | $15.38 | $15.87 | 139,000 | — | — |
| 2019-10-10 | $15.17 | $15.66 | 221,000 | — | — |
| 2019-10-09 | $15.12 | $15.61 | 136,500 | — | — |
| 2019-10-08 | $14.87 | $15.35 | 168,000 | — | — |
| 2019-10-07 | $15.08 | $15.57 | 102,000 | — | — |
| 2019-10-04 | $15.08 | $15.56 | 131,500 | — | — |
| 2019-10-03 | $14.94 | $15.42 | 112,000 | — | — |
| 2019-10-02 | $14.90 | $15.38 | 201,000 | — | — |
| 2019-10-01 | $14.94 | $15.42 | 162,500 | — | — |
| 2019-09-30 | $15.03 | $15.51 | 207,000 | — | — |
| 2019-09-27 | $15.30 | $15.79 | 270,000 | — | — |
| 2019-09-26 | $15.97 | $16.48 | 153,500 | — | — |
| 2019-09-25 | $15.78 | $16.29 | 121,500 | — | — |
| 2019-09-24 | $15.94 | $16.45 | 373,000 | — | — |
| 2019-09-23 | $16.16 | $16.67 | 148,000 | — | — |
| 2019-09-20 | $16.21 | $16.73 | 404,000 | — | — |
| 2019-09-19 | $16.05 | $16.57 | 154,000 | — | — |
| 2019-09-18 | $16.03 | $16.54 | 131,500 | — | — |
| 2019-09-17 | $16.21 | $16.73 | 161,000 | — | — |
| 2019-09-16 | $15.77 | $16.27 | 140,500 | — | — |
| 2019-09-13 | $15.87 | $16.37 | 151,000 | — | — |
| 2019-09-12 | $15.83 | $16.34 | 196,000 | — | — |
| 2019-09-11 | $15.80 | $16.31 | 152,500 | — | — |
| 2019-09-10 | $15.53 | $16.03 | 172,000 | — | — |
| 2019-09-09 | $15.38 | $15.87 | 215,500 | — | — |
| 2019-09-06 | $15.11 | $15.60 | 135,500 | — | — |
| 2019-09-05 | $15.14 | $15.63 | 178,500 | — | — |
| 2019-09-04 | $15.16 | $15.65 | 181,000 | — | — |
| 2019-09-03 | $15.03 | $15.51 | 224,000 | — | — |
| 2019-08-30 | $14.77 | $15.25 | 97,500 | — | — |
| 2019-08-29 | $14.63 | $15.10 | 172,000 | — | — |
| 2019-08-28 | $14.43 | $14.89 | 130,500 | — | — |
| 2019-08-27 | $14.38 | $14.84 | 173,000 | — | — |
| 2019-08-26 | $14.39 | $14.85 | 478,500 | — | — |
| 2019-08-23 | $14.20 | $14.65 | 465,000 | — | — |
| 2019-08-22 | $14.25 | $14.70 | 175,500 | — | — |
| 2019-08-21 | $14.22 | $14.68 | 194,500 | — | — |
| 2019-08-20 | $14.10 | $14.55 | 146,500 | — | — |
| 2019-08-19 | $14.14 | $14.60 | 170,500 | — | — |
| 2019-08-16 | $14.16 | $14.61 | 156,000 | — | — |
| 2019-08-15 | $13.87 | $14.32 | 244,500 | — | — |
| 2019-08-14 | $13.72 | $14.16 | 210,500 | — | — |
| 2019-08-13 | $14.01 | $14.46 | 193,500 | — | — |
| 2019-08-12 | $13.94 | $14.38 | 164,000 | — | — |
| 2019-08-09 | $14.09 | $14.54 | 183,500 | — | — |
| 2019-08-08 | $14.15 | $14.60 | 148,500 | — | — |
| 2019-08-07 | $14.08 | $14.53 | 367,500 | — | — |
| 2019-08-06 | $14.13 | $14.58 | 519,000 | — | — |
| 2019-08-05 | $13.98 | $14.42 | 1,078,000 | — | — |
| 2019-08-02 | $14.40 | $14.86 | 142,000 | — | — |
| 2019-08-01 | $14.28 | $14.74 | 190,500 | — | — |
| 2019-07-31 | $14.27 | $14.73 | 198,500 | — | — |
| 2019-07-30 | $14.37 | $14.83 | 213,000 | — | — |
| 2019-07-29 | $14.76 | $15.23 | 147,000 | — | — |
| 2019-07-26 | $15.33 | $15.82 | 108,500 | — | — |
| 2019-07-25 | $15.19 | $15.68 | 84,000 | — | — |
| 2019-07-24 | $15.44 | $15.93 | 154,000 | — | — |
| 2019-07-23 | $15.42 | $15.92 | 75,000 | — | — |
| 2019-07-22 | $15.40 | $15.89 | 74,500 | — | — |
| 2019-07-19 | $15.43 | $15.93 | 101,000 | — | — |
| 2019-07-18 | $15.40 | $15.89 | 118,500 | — | — |
| 2019-07-17 | $15.40 | $15.90 | 117,000 | — | — |
| 2019-07-16 | $15.33 | $15.82 | 82,000 | — | — |
| 2019-07-15 | $15.28 | $15.77 | 65,500 | — | — |
| 2019-07-12 | $15.34 | $15.83 | 100,500 | — | — |
| 2019-07-11 | $15.34 | $15.83 | 108,000 | — | — |
| 2019-07-10 | $15.19 | $15.67 | 165,500 | — | — |
| 2019-07-09 | $15.10 | $15.59 | 164,000 | — | — |
| 2019-07-08 | $15.11 | $15.60 | 74,500 | — | — |
| 2019-07-05 | $15.07 | $15.55 | 125,500 | — | — |
| 2019-07-03 | $15.17 | $15.66 | 52,500 | — | — |
| 2019-07-02 | $15.13 | $15.61 | 74,000 | — | — |
| 2019-07-01 | $15.02 | $15.50 | 123,000 | — | — |
| 2019-06-28 | $14.98 | $15.46 | 73,500 | — | — |
| 2019-06-27 | $14.88 | $15.36 | 104,000 | — | — |
| 2019-06-26 | $14.80 | $15.27 | 98,000 | — | — |
| 2019-06-25 | $14.79 | $15.26 | 160,500 | — | — |
| 2019-06-24 | $14.88 | $15.35 | 83,000 | — | — |
| 2019-06-21 | $14.80 | $15.28 | 109,000 | — | — |
| 2019-06-20 | $14.89 | $15.36 | 120,000 | — | — |
| 2019-06-19 | $14.74 | $15.21 | 997,000 | — | — |
| 2019-06-18 | $14.60 | $15.07 | 217,000 | — | — |
| 2019-06-17 | $14.38 | $14.84 | 78,500 | — | — |
| 2019-06-14 | $14.29 | $14.75 | 115,000 | — | — |
| 2019-06-13 | $14.30 | $14.76 | 352,000 | — | — |
| 2019-06-12 | $14.45 | $14.92 | 155,000 | — | — |
| 2019-06-11 | $14.55 | $15.02 | 225,000 | — | — |
| 2019-06-10 | $14.48 | $14.95 | 224,500 | — | — |
| 2019-06-07 | $14.37 | $14.83 | 148,500 | — | — |
| 2019-06-06 | $14.29 | $14.75 | 183,000 | — | — |
| 2019-06-05 | $14.30 | $14.76 | 133,500 | — | — |
| 2019-06-04 | $14.32 | $14.77 | 162,500 | — | — |
| 2019-06-03 | $14.03 | $14.48 | 182,500 | — | — |
| 2019-05-31 | $14.09 | $14.54 | 188,500 | — | — |
| 2019-05-30 | $14.16 | $14.61 | 179,000 | — | — |
| 2019-05-29 | $14.04 | $14.49 | 235,500 | — | — |
| 2019-05-28 | $14.10 | $14.56 | 239,000 | — | — |
| 2019-05-24 | $14.23 | $14.69 | 116,500 | — | — |
| 2019-05-23 | $13.92 | $14.37 | 216,000 | — | — |
| 2019-05-22 | $13.95 | $14.40 | 187,000 | — | — |
| 2019-05-21 | $14.15 | $14.60 | 228,000 | — | — |
| 2019-05-20 | $13.99 | $14.44 | 154,500 | — | — |
| 2019-05-17 | $14.03 | $14.48 | 126,500 | — | — |
| 2019-05-16 | $14.24 | $14.69 | 199,000 | — | — |
| 2019-05-15 | $14.08 | $14.53 | 300,500 | — | — |
| 2019-05-14 | $13.96 | $14.41 | 259,000 | — | — |
| 2019-05-13 | $13.81 | $14.26 | 233,500 | — | — |
| 2019-05-10 | $14.47 | $14.93 | 218,000 | — | — |
| 2019-05-09 | $14.42 | $14.89 | 396,500 | — | — |
| 2019-05-08 | $14.14 | $14.59 | 338,000 | — | — |
| 2019-05-07 | $13.91 | $14.36 | 190,500 | — | — |
| 2019-05-06 | $14.00 | $14.45 | 219,500 | — | — |
| 2019-05-03 | $14.05 | $14.50 | 295,500 | — | — |
| 2019-05-02 | $13.97 | $14.42 | 152,500 | — | — |
| 2019-05-01 | $13.93 | $14.37 | 92,500 | — | — |
| 2019-04-30 | $14.02 | $14.47 | 108,000 | — | — |
| 2019-04-29 | $14.08 | $14.53 | 268,000 | — | — |
| 2019-04-26 | $14.05 | $14.50 | 191,000 | — | — |
| 2019-04-25 | $13.86 | $14.30 | 236,000 | — | — |
| 2019-04-24 | $13.88 | $14.32 | 174,500 | — | — |
| 2019-04-23 | $14.27 | $14.73 | 154,000 | — | — |
| 2019-04-22 | $14.03 | $14.48 | 145,500 | — | — |
| 2019-04-18 | $14.41 | $14.87 | 96,000 | — | — |
| 2019-04-17 | $14.36 | $14.82 | 135,500 | — | — |
| 2019-04-16 | $14.45 | $14.91 | 229,000 | — | — |
| 2019-04-15 | $14.33 | $14.79 | 237,000 | — | — |
| 2019-04-12 | $14.37 | $14.83 | 79,000 | — | — |
| 2019-04-11 | $14.30 | $14.76 | 97,500 | — | — |
| 2019-04-10 | $14.42 | $14.88 | 360,500 | — | — |
| 2019-04-09 | $14.56 | $15.02 | 689,500 | — | — |
| 2019-04-08 | $14.71 | $15.18 | 130,000 | — | — |
| 2019-04-05 | $14.65 | $15.12 | 97,500 | — | — |
| 2019-04-04 | $14.78 | $15.25 | 140,000 | — | — |
| 2019-04-03 | $14.60 | $15.06 | 123,500 | — | — |
| 2019-04-02 | $14.51 | $14.98 | 173,500 | — | — |
| 2019-04-01 | $14.57 | $15.04 | 234,500 | — | — |
| 2019-03-29 | $14.37 | $14.83 | 94,000 | — | — |
| 2019-03-28 | $14.43 | $14.89 | 156,500 | — | — |
| 2019-03-27 | $14.74 | $15.21 | 291,000 | — | — |
| 2019-03-26 | $14.85 | $15.33 | 325,000 | — | — |
| 2019-03-25 | $14.62 | $15.09 | 305,000 | — | — |
| 2019-03-22 | $14.36 | $14.82 | 273,500 | — | — |
| 2019-03-21 | $14.24 | $14.69 | 184,500 | — | — |
| 2019-03-20 | $14.14 | $14.60 | 423,500 | — | — |
| 2019-03-19 | $14.11 | $14.56 | 679,500 | — | — |
| 2019-03-18 | $14.05 | $14.50 | 278,000 | — | — |
| 2019-03-15 | $14.00 | $14.44 | 1,003,000 | — | — |
| 2019-03-14 | $13.88 | $14.32 | 503,500 | — | — |
| 2019-03-13 | $13.95 | $14.40 | 940,000 | — | — |
| 2019-03-12 | $14.16 | $14.61 | 342,000 | — | — |
| 2019-03-11 | $14.21 | $14.66 | 291,500 | — | — |
| 2019-03-08 | $14.06 | $14.51 | 166,000 | — | — |
| 2019-03-07 | $14.19 | $14.64 | 113,500 | — | — |
| 2019-03-06 | $14.38 | $14.84 | 139,000 | — | — |
| 2019-03-05 | $14.45 | $14.91 | 206,000 | — | — |
| 2019-03-04 | $14.48 | $14.94 | 207,000 | — | — |
| 2019-03-01 | $14.49 | $14.95 | 121,500 | — | — |
| 2019-02-28 | $14.50 | $14.97 | 227,500 | — | — |
| 2019-02-27 | $14.52 | $14.99 | 98,500 | — | — |
| 2019-02-26 | $14.59 | $15.06 | 191,000 | — | — |
| 2019-02-25 | $14.60 | $15.06 | 186,000 | — | — |
| 2019-02-22 | $14.55 | $15.02 | 111,500 | — | — |
| 2019-02-21 | $14.53 | $15.00 | 107,500 | — | — |
| 2019-02-20 | $14.73 | $15.20 | 156,000 | — | — |
| 2019-02-19 | $14.85 | $15.33 | 133,500 | — | — |
| 2019-02-15 | $14.79 | $15.27 | 168,000 | — | — |
| 2019-02-14 | $14.64 | $15.11 | 126,500 | — | — |
| 2019-02-13 | $14.67 | $15.14 | 149,000 | — | — |
| 2019-02-12 | $14.70 | $15.17 | 198,000 | — | — |
| 2019-02-11 | $14.59 | $15.06 | 160,500 | — | — |
| 2019-02-08 | $14.60 | $15.07 | 129,000 | — | — |
| 2019-02-07 | $14.78 | $15.25 | 168,000 | — | — |
| 2019-02-06 | $14.98 | $15.46 | 191,500 | — | — |
| 2019-02-05 | $15.02 | $15.51 | 177,000 | — | — |
| 2019-02-04 | $15.00 | $15.48 | 294,500 | — | — |
| 2019-02-01 | $15.06 | $15.54 | 195,500 | — | — |
| 2019-01-31 | $15.05 | $15.53 | 251,500 | — | — |
| 2019-01-30 | $14.91 | $15.39 | 772,500 | — | — |
| 2019-01-29 | $15.21 | $15.70 | 181,000 | — | — |
| 2019-01-28 | $15.18 | $15.66 | 357,000 | — | — |
| 2019-01-25 | $15.65 | $16.15 | 138,000 | — | — |
| 2019-01-24 | $15.43 | $15.92 | 107,500 | — | — |
| 2019-01-23 | $15.26 | $15.75 | 561,000 | — | — |
| 2019-01-22 | $15.35 | $15.84 | 692,500 | — | — |
| 2019-01-18 | $15.63 | $16.13 | 291,000 | — | — |
| 2019-01-17 | $15.49 | $15.99 | 597,000 | — | — |
| 2019-01-16 | $15.38 | $15.87 | 1,003,000 | — | — |
| 2019-01-15 | $15.44 | $15.93 | 490,000 | — | — |
| 2019-01-14 | $15.23 | $15.72 | 213,500 | — | — |
| 2019-01-11 | $15.29 | $15.78 | 582,000 | — | — |
| 2019-01-10 | $15.48 | $15.98 | 403,000 | — | — |
| 2019-01-09 | $15.20 | $15.68 | 692,500 | — | — |
| 2019-01-08 | $15.27 | $15.76 | 396,500 | — | — |
| 2019-01-07 | $15.14 | $15.63 | 454,500 | — | — |
| 2019-01-04 | $15.05 | $15.53 | 691,500 | — | — |
| 2019-01-03 | $14.50 | $14.97 | 194,500 | — | — |
| 2019-01-02 | $14.54 | $15.00 | 199,000 | — | — |