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
- 1980-03-17 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 | $17.76 | $324.94 | 12,500 | — | — |
| 2019-12-30 | $17.70 | $323.85 | 7,800 | — | — |
| 2019-12-27 | $17.76 | $324.94 | 18,500 | — | — |
| 2019-12-26 | $17.61 | $322.20 | 4,900 | — | — |
| 2019-12-24 | $17.74 | $324.58 | 10,500 | — | — |
| 2019-12-23 | $17.71 | $324.03 | 12,100 | — | — |
| 2019-12-20 | $17.58 | $321.65 | 5,500 | — | — |
| 2019-12-19 | $17.68 | $323.48 | 12,600 | — | — |
| 2019-12-18 | $17.64 | $322.75 | 30,300 | — | — |
| 2019-12-17 | $17.58 | $321.65 | 16,000 | — | — |
| 2019-12-16 | $17.48 | $319.82 | 11,600 | — | — |
| 2019-12-13 | $17.40 | $318.36 | 20,800 | — | — |
| 2019-12-12 | $17.25 | $315.61 | 30,200 | — | — |
| 2019-12-11 | $17.51 | $320.37 | 17,600 | — | — |
| 2019-12-10 | $17.45 | $313.29 | 24,900 | — | — |
| 2019-12-09 | $17.36 | $311.67 | 30,900 | — | — |
| 2019-12-06 | $17.46 | $313.47 | 10,800 | — | — |
| 2019-12-05 | $17.34 | $311.31 | 4,800 | — | — |
| 2019-12-04 | $17.43 | $312.93 | 8,200 | — | — |
| 2019-12-03 | $17.35 | $311.49 | 17,200 | — | — |
| 2019-12-02 | $17.17 | $308.26 | 6,700 | — | — |
| 2019-11-29 | $17.20 | $308.80 | 5,100 | — | — |
| 2019-11-27 | $17.20 | $308.80 | 11,900 | — | — |
| 2019-11-26 | $17.20 | $308.80 | 9,700 | — | — |
| 2019-11-25 | $17.25 | $309.70 | 9,900 | — | — |
| 2019-11-22 | $17.21 | $308.98 | 7,700 | — | — |
| 2019-11-21 | $17.17 | $308.26 | 8,500 | — | — |
| 2019-11-20 | $17.27 | $310.06 | 11,500 | — | — |
| 2019-11-19 | $17.20 | $308.80 | 7,200 | — | — |
| 2019-11-18 | $17.14 | $307.72 | 12,100 | — | — |
| 2019-11-15 | $17.10 | $307.01 | 4,700 | — | — |
| 2019-11-14 | $17.13 | $307.54 | 7,200 | — | — |
| 2019-11-13 | $17.11 | $307.18 | 22,600 | — | — |
| 2019-11-12 | $17.14 | $307.72 | 14,900 | — | — |
| 2019-11-11 | $17.03 | $305.75 | 1,700 | — | — |
| 2019-11-08 | $17.07 | $306.47 | 12,900 | — | — |
| 2019-11-07 | $17.00 | $305.21 | 15,500 | — | — |
| 2019-11-06 | $17.03 | $305.75 | 18,400 | — | — |
| 2019-11-05 | $17.11 | $307.18 | 8,400 | — | — |
| 2019-11-04 | $17.11 | $307.18 | 42,400 | — | — |
| 2019-11-01 | $17.11 | $307.18 | 13,700 | — | — |
| 2019-10-31 | $17.14 | $307.72 | 4,000 | — | — |
| 2019-10-30 | $17.11 | $307.18 | 17,800 | — | — |
| 2019-10-29 | $17.14 | $307.72 | 20,100 | — | — |
| 2019-10-28 | $17.17 | $308.26 | 14,300 | — | — |
| 2019-10-25 | $17.25 | $309.70 | 8,900 | — | — |
| 2019-10-24 | $17.28 | $310.24 | 11,600 | — | — |
| 2019-10-23 | $17.28 | $310.24 | 30,800 | — | — |
| 2019-10-22 | $17.11 | $307.18 | 34,600 | — | — |
| 2019-10-21 | $16.92 | $303.77 | 19,400 | — | — |
| 2019-10-18 | $16.90 | $303.41 | 13,300 | — | — |
| 2019-10-17 | $16.93 | $303.95 | 9,000 | — | — |
| 2019-10-16 | $16.89 | $303.23 | 19,100 | — | — |
| 2019-10-15 | $16.90 | $303.41 | 9,500 | — | — |
| 2019-10-14 | $16.92 | $303.77 | 6,800 | — | — |
| 2019-10-11 | $16.82 | $301.98 | 26,100 | — | — |
| 2019-10-10 | $16.88 | $303.06 | 6,600 | — | — |
| 2019-10-09 | $16.91 | $303.59 | 104,500 | — | — |
| 2019-10-08 | $16.92 | $303.77 | 9,600 | — | — |
| 2019-10-07 | $16.94 | $304.13 | 21,800 | — | — |
| 2019-10-04 | $16.98 | $304.85 | 31,100 | — | — |
| 2019-10-03 | $16.98 | $304.85 | 9,400 | — | — |
| 2019-10-02 | $17.01 | $305.39 | 11,400 | — | — |
| 2019-10-01 | $17.10 | $307.01 | 32,000 | — | — |
| 2019-09-30 | $17.02 | $305.57 | 15,900 | — | — |
| 2019-09-27 | $16.93 | $303.95 | 5,700 | — | — |
| 2019-09-26 | $16.98 | $304.85 | 48,900 | — | — |
| 2019-09-25 | $17.09 | $306.83 | 5,600 | — | — |
| 2019-09-24 | $17.11 | $307.18 | 19,700 | — | — |
| 2019-09-23 | $17.05 | $306.11 | 32,100 | — | — |
| 2019-09-20 | $17.14 | $307.72 | 8,700 | — | — |
| 2019-09-19 | $17.07 | $306.47 | 9,800 | — | — |
| 2019-09-18 | $17.11 | $307.18 | 7,700 | — | — |
| 2019-09-17 | $17.07 | $306.47 | 17,600 | — | — |
| 2019-09-16 | $17.18 | $308.44 | 6,800 | — | — |
| 2019-09-13 | $17.30 | $310.60 | 8,700 | — | — |
| 2019-09-12 | $17.27 | $310.06 | 9,500 | — | — |
| 2019-09-11 | $17.51 | $308.53 | 19,500 | — | — |
| 2019-09-10 | $17.32 | $305.18 | 26,400 | — | — |
| 2019-09-09 | $17.34 | $305.54 | 20,700 | — | — |
| 2019-09-06 | $17.44 | $307.30 | 17,600 | — | — |
| 2019-09-05 | $17.30 | $304.83 | 15,500 | — | — |
| 2019-09-04 | $17.40 | $306.59 | 30,300 | — | — |
| 2019-09-03 | $17.14 | $302.01 | 11,200 | — | — |
| 2019-08-30 | $17.15 | $302.19 | 7,100 | — | — |
| 2019-08-29 | $17.19 | $302.89 | 16,100 | — | — |
| 2019-08-28 | $17.09 | $301.13 | 15,300 | — | — |
| 2019-08-27 | $17.20 | $303.07 | 15,300 | — | — |
| 2019-08-26 | $17.13 | $301.84 | 11,200 | — | — |
| 2019-08-23 | $17.21 | $303.25 | 9,400 | — | — |
| 2019-08-22 | $17.29 | $304.65 | 8,000 | — | — |
| 2019-08-21 | $17.26 | $304.13 | 16,400 | — | — |
| 2019-08-20 | $17.07 | $300.78 | 18,300 | — | — |
| 2019-08-19 | $17.02 | $299.90 | 8,800 | — | — |
| 2019-08-16 | $16.95 | $298.66 | 5,100 | — | — |
| 2019-08-15 | $16.98 | $299.19 | 15,900 | — | — |
| 2019-08-14 | $16.91 | $297.96 | 16,300 | — | — |
| 2019-08-13 | $17.00 | $299.54 | 11,600 | — | — |
| 2019-08-12 | $16.78 | $295.67 | 23,800 | — | — |
| 2019-08-09 | $16.89 | $297.61 | 7,600 | — | — |
| 2019-08-08 | $16.70 | $294.26 | 4,400 | — | — |
| 2019-08-07 | $16.76 | $295.32 | 8,200 | — | — |
| 2019-08-06 | $16.98 | $299.19 | 26,400 | — | — |
| 2019-08-05 | $16.87 | $297.25 | 64,900 | — | — |
| 2019-08-02 | $16.88 | $297.43 | 18,000 | — | — |
| 2019-08-01 | $16.84 | $296.73 | 26,900 | — | — |
| 2019-07-31 | $16.69 | $294.08 | 20,000 | — | — |
| 2019-07-30 | $16.65 | $293.38 | 69,100 | — | — |
| 2019-07-29 | $16.60 | $292.50 | 23,800 | — | — |
| 2019-07-26 | $16.60 | $292.50 | 25,900 | — | — |
| 2019-07-25 | $16.55 | $291.62 | 13,300 | — | — |
| 2019-07-24 | $16.64 | $293.20 | 25,700 | — | — |
| 2019-07-23 | $16.60 | $292.50 | 26,400 | — | — |
| 2019-07-22 | $16.73 | $294.79 | 71,300 | — | — |
| 2019-07-19 | $16.64 | $293.20 | 8,000 | — | — |
| 2019-07-18 | $16.65 | $293.38 | 4,300 | — | — |
| 2019-07-17 | $16.65 | $293.38 | 11,600 | — | — |
| 2019-07-16 | $16.67 | $293.73 | 14,000 | — | — |
| 2019-07-15 | $16.65 | $293.38 | 9,800 | — | — |
| 2019-07-12 | $16.59 | $292.32 | 13,100 | — | — |
| 2019-07-11 | $16.68 | $293.91 | 34,500 | — | — |
| 2019-07-10 | $16.64 | $293.20 | 22,900 | — | — |
| 2019-07-09 | $16.51 | $290.91 | 28,300 | — | — |
| 2019-07-08 | $16.51 | $290.91 | 12,500 | — | — |
| 2019-07-05 | $16.57 | $291.97 | 6,500 | — | — |
| 2019-07-03 | $16.61 | $292.67 | 3,800 | — | — |
| 2019-07-02 | $16.53 | $291.26 | 9,000 | — | — |
| 2019-07-01 | $16.49 | $290.56 | 36,100 | — | — |
| 2019-06-28 | $16.40 | $288.97 | 20,700 | — | — |
| 2019-06-27 | $16.34 | $287.92 | 11,600 | — | — |
| 2019-06-26 | $16.30 | $287.21 | 12,600 | — | — |
| 2019-06-25 | $16.22 | $285.80 | 14,500 | — | — |
| 2019-06-24 | $16.28 | $286.86 | 28,100 | — | — |
| 2019-06-21 | $16.20 | $285.45 | 14,000 | — | — |
| 2019-06-20 | $16.20 | $285.45 | 15,300 | — | — |
| 2019-06-19 | $16.15 | $284.57 | 12,800 | — | — |
| 2019-06-18 | $16.18 | $285.10 | 15,300 | — | — |
| 2019-06-17 | $16.12 | $284.04 | 46,300 | — | — |
| 2019-06-14 | $16.14 | $284.39 | 19,900 | — | — |
| 2019-06-13 | $16.16 | $284.74 | 8,200 | — | — |
| 2019-06-12 | $16.15 | $284.57 | 12,400 | — | — |
| 2019-06-11 | $16.41 | $283.67 | 36,500 | — | — |
| 2019-06-10 | $16.28 | $281.42 | 20,400 | — | — |
| 2019-06-07 | $16.20 | $280.04 | 9,300 | — | — |
| 2019-06-06 | $16.17 | $279.52 | 35,300 | — | — |
| 2019-06-05 | $16.12 | $278.66 | 15,100 | — | — |
| 2019-06-04 | $16.13 | $278.83 | 24,800 | — | — |
| 2019-06-03 | $15.99 | $276.41 | 10,100 | — | — |
| 2019-05-31 | $16.00 | $276.58 | 17,800 | — | — |
| 2019-05-30 | $16.04 | $277.27 | 16,900 | — | — |
| 2019-05-29 | $16.14 | $279.00 | 20,300 | — | — |
| 2019-05-28 | $16.15 | $279.17 | 20,900 | — | — |
| 2019-05-24 | $16.18 | $279.69 | 6,500 | — | — |
| 2019-05-23 | $16.13 | $278.83 | 11,700 | — | — |
| 2019-05-22 | $16.14 | $279.00 | 13,300 | — | — |
| 2019-05-21 | $16.12 | $278.66 | 28,400 | — | — |
| 2019-05-20 | $16.04 | $277.27 | 48,400 | — | — |
| 2019-05-17 | $15.98 | $276.24 | 24,100 | — | — |
| 2019-05-16 | $15.89 | $274.68 | 17,600 | — | — |
| 2019-05-15 | $15.87 | $274.33 | 11,600 | — | — |
| 2019-05-14 | $15.89 | $274.68 | 22,800 | — | — |
| 2019-05-13 | $15.88 | $274.51 | 36,800 | — | — |
| 2019-05-10 | $16.07 | $277.79 | 16,300 | — | — |
| 2019-05-09 | $16.08 | $277.96 | 30,000 | — | — |
| 2019-05-08 | $16.15 | $279.17 | 51,700 | — | — |
| 2019-05-07 | $16.17 | $279.52 | 24,700 | — | — |
| 2019-05-06 | $16.25 | $280.90 | 9,600 | — | — |
| 2019-05-03 | $16.26 | $281.08 | 12,800 | — | — |
| 2019-05-02 | $16.18 | $279.69 | 22,000 | — | — |
| 2019-05-01 | $16.21 | $280.21 | 29,300 | — | — |
| 2019-04-30 | $16.07 | $277.79 | 31,600 | — | — |
| 2019-04-29 | $16.00 | $276.58 | 10,000 | — | — |
| 2019-04-26 | $15.99 | $276.41 | 11,000 | — | — |
| 2019-04-25 | $15.94 | $275.54 | 13,400 | — | — |
| 2019-04-24 | $16.00 | $276.58 | 19,500 | — | — |
| 2019-04-23 | $16.01 | $276.75 | 11,900 | — | — |
| 2019-04-22 | $15.93 | $275.37 | 18,600 | — | — |
| 2019-04-18 | $16.03 | $277.10 | 36,900 | — | — |
| 2019-04-17 | $16.11 | $278.48 | 30,000 | — | — |
| 2019-04-16 | $16.10 | $278.31 | 28,300 | — | — |
| 2019-04-15 | $16.10 | $278.31 | 25,600 | — | — |
| 2019-04-12 | $16.02 | $276.93 | 18,600 | — | — |
| 2019-04-11 | $16.11 | $278.48 | 7,100 | — | — |
| 2019-04-10 | $16.04 | $277.27 | 6,900 | — | — |
| 2019-04-09 | $15.96 | $275.89 | 22,500 | — | — |
| 2019-04-08 | $15.92 | $275.20 | 18,500 | — | — |
| 2019-04-05 | $15.87 | $274.33 | 25,600 | — | — |
| 2019-04-04 | $15.85 | $273.99 | 20,500 | — | — |
| 2019-04-03 | $15.88 | $274.51 | 7,500 | — | — |
| 2019-04-02 | $15.85 | $273.99 | 14,400 | — | — |
| 2019-04-01 | $15.90 | $274.85 | 54,800 | — | — |
| 2019-03-29 | $15.77 | $272.61 | 16,100 | — | — |
| 2019-03-28 | $15.73 | $271.91 | 6,400 | — | — |
| 2019-03-27 | $15.69 | $271.22 | 26,100 | — | — |
| 2019-03-26 | $15.65 | $270.53 | 35,600 | — | — |
| 2019-03-25 | $15.49 | $267.77 | 7,500 | — | — |
| 2019-03-22 | $15.46 | $267.25 | 27,900 | — | — |
| 2019-03-21 | $15.53 | $268.46 | 10,000 | — | — |
| 2019-03-20 | $15.53 | $268.46 | 21,200 | — | — |
| 2019-03-19 | $15.50 | $267.94 | 9,700 | — | — |
| 2019-03-18 | $15.52 | $268.28 | 6,000 | — | — |
| 2019-03-15 | $15.48 | $267.59 | 17,300 | — | — |
| 2019-03-14 | $15.47 | $267.42 | 6,300 | — | — |
| 2019-03-13 | $15.46 | $267.25 | 15,000 | — | — |
| 2019-03-12 | $15.45 | $267.07 | 24,200 | — | — |
| 2019-03-11 | $15.51 | $268.11 | 23,000 | — | — |
| 2019-03-08 | $15.53 | $268.46 | 13,700 | — | — |
| 2019-03-07 | $15.75 | $268.01 | 14,600 | — | — |
| 2019-03-06 | $15.78 | $268.52 | 6,600 | — | — |
| 2019-03-05 | $15.78 | $268.52 | 6,300 | — | — |
| 2019-03-04 | $15.80 | $268.86 | 34,200 | — | — |
| 2019-03-01 | $15.76 | $268.18 | 13,100 | — | — |
| 2019-02-28 | $15.80 | $268.86 | 7,600 | — | — |
| 2019-02-27 | $15.78 | $268.52 | 8,600 | — | — |
| 2019-02-26 | $15.75 | $268.01 | 16,400 | — | — |
| 2019-02-25 | $15.73 | $267.67 | 9,200 | — | — |
| 2019-02-22 | $15.62 | $265.80 | 22,100 | — | — |
| 2019-02-21 | $15.51 | $263.92 | 14,100 | — | — |
| 2019-02-20 | $15.48 | $263.41 | 39,000 | — | — |
| 2019-02-19 | $15.48 | $263.41 | 11,400 | — | — |
| 2019-02-15 | $15.43 | $262.56 | 10,900 | — | — |
| 2019-02-14 | $15.40 | $262.05 | 3,400 | — | — |
| 2019-02-13 | $15.38 | $261.71 | 11,200 | — | — |
| 2019-02-12 | $15.37 | $261.54 | 9,800 | — | — |
| 2019-02-11 | $15.34 | $261.03 | 61,300 | — | — |
| 2019-02-08 | $15.37 | $261.54 | 14,600 | — | — |
| 2019-02-07 | $15.39 | $261.88 | 60,100 | — | — |
| 2019-02-06 | $15.45 | $262.90 | 57,100 | — | — |
| 2019-02-05 | $15.46 | $263.07 | 61,500 | — | — |
| 2019-02-04 | $15.43 | $262.56 | 56,900 | — | — |
| 2019-02-01 | $15.44 | $262.73 | 10,700 | — | — |
| 2019-01-31 | $15.55 | $264.60 | 22,100 | — | — |
| 2019-01-30 | $15.45 | $262.90 | 9,300 | — | — |
| 2019-01-29 | $15.37 | $261.54 | 16,000 | — | — |
| 2019-01-28 | $15.35 | $261.20 | 11,700 | — | — |
| 2019-01-25 | $15.25 | $259.50 | 21,200 | — | — |
| 2019-01-24 | $15.31 | $260.52 | 12,300 | — | — |
| 2019-01-23 | $15.22 | $258.99 | 8,100 | — | — |
| 2019-01-22 | $15.22 | $258.99 | 9,700 | — | — |
| 2019-01-18 | $15.23 | $259.16 | 18,200 | — | — |
| 2019-01-17 | $15.22 | $258.99 | 15,100 | — | — |
| 2019-01-16 | $15.29 | $260.18 | 11,500 | — | — |
| 2019-01-15 | $15.34 | $261.03 | 11,800 | — | — |
| 2019-01-14 | $15.24 | $259.33 | 11,400 | — | — |
| 2019-01-11 | $15.25 | $259.50 | 15,200 | — | — |
| 2019-01-10 | $15.41 | $262.22 | 13,800 | — | — |
| 2019-01-09 | $15.59 | $265.28 | 10,500 | — | — |
| 2019-01-08 | $15.01 | $255.42 | 13,800 | — | — |
| 2019-01-07 | $14.91 | $253.71 | 24,900 | — | — |
| 2019-01-04 | $14.61 | $248.61 | 12,300 | — | — |
| 2019-01-03 | $14.45 | $245.89 | 38,900 | — | — |
| 2019-01-02 | $14.46 | $246.06 | 25,300 | — | — |