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
- 1999-11-05 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 | $18.01 | $18.01 | 610,800 | — | — |
| 2019-12-30 | $17.92 | $17.92 | 733,200 | — | — |
| 2019-12-27 | $17.77 | $17.77 | 791,800 | — | — |
| 2019-12-26 | $17.89 | $17.89 | 535,200 | — | — |
| 2019-12-24 | $18.14 | $18.14 | 391,100 | — | — |
| 2019-12-23 | $18.40 | $18.40 | 611,400 | — | — |
| 2019-12-20 | $18.14 | $18.14 | 1,306,100 | — | — |
| 2019-12-19 | $18.24 | $18.24 | 802,900 | — | — |
| 2019-12-18 | $18.18 | $18.18 | 842,300 | — | — |
| 2019-12-17 | $18.26 | $18.26 | 540,300 | — | — |
| 2019-12-16 | $18.05 | $18.05 | 1,009,100 | — | — |
| 2019-12-13 | $18.35 | $18.35 | 747,600 | — | — |
| 2019-12-12 | $18.44 | $18.44 | 984,700 | — | — |
| 2019-12-11 | $18.19 | $18.19 | 917,600 | — | — |
| 2019-12-10 | $17.52 | $17.52 | 782,800 | — | — |
| 2019-12-09 | $17.40 | $17.40 | 928,700 | — | — |
| 2019-12-06 | $17.40 | $17.40 | 1,072,300 | — | — |
| 2019-12-05 | $17.19 | $17.19 | 575,700 | — | — |
| 2019-12-04 | $17.16 | $17.16 | 1,187,900 | — | — |
| 2019-12-03 | $17.20 | $17.20 | 1,002,100 | — | — |
| 2019-12-02 | $17.70 | $17.70 | 556,300 | — | — |
| 2019-11-29 | $18.06 | $18.06 | 326,500 | — | — |
| 2019-11-27 | $18.02 | $18.02 | 638,100 | — | — |
| 2019-11-26 | $17.90 | $17.90 | 861,600 | — | — |
| 2019-11-25 | $17.79 | $17.79 | 1,303,600 | — | — |
| 2019-11-22 | $18.67 | $18.67 | 440,500 | — | — |
| 2019-11-21 | $18.44 | $18.44 | 1,144,500 | — | — |
| 2019-11-20 | $19.45 | $19.45 | 631,200 | — | — |
| 2019-11-19 | $19.45 | $19.45 | 383,700 | — | — |
| 2019-11-18 | $19.60 | $19.60 | 777,800 | — | — |
| 2019-11-15 | $19.95 | $19.95 | 443,900 | — | — |
| 2019-11-14 | $19.63 | $19.63 | 504,300 | — | — |
| 2019-11-13 | $19.72 | $19.72 | 628,700 | — | — |
| 2019-11-12 | $19.35 | $19.35 | 1,672,600 | — | — |
| 2019-11-11 | $19.54 | $19.54 | 1,155,000 | — | — |
| 2019-11-08 | $19.78 | $19.78 | 1,910,300 | — | — |
| 2019-11-07 | $19.75 | $19.75 | 1,611,500 | — | — |
| 2019-11-06 | $18.56 | $18.56 | 1,896,300 | — | — |
| 2019-11-05 | $17.95 | $17.95 | 1,565,300 | — | — |
| 2019-11-04 | $17.63 | $17.63 | 1,602,300 | — | — |
| 2019-11-01 | $19.41 | $19.41 | 652,700 | — | — |
| 2019-10-31 | $18.88 | $18.88 | 642,000 | — | — |
| 2019-10-30 | $18.95 | $18.95 | 901,800 | — | — |
| 2019-10-29 | $19.34 | $19.34 | 911,600 | — | — |
| 2019-10-28 | $19.33 | $19.33 | 717,500 | — | — |
| 2019-10-25 | $19.29 | $19.29 | 591,200 | — | — |
| 2019-10-24 | $19.69 | $19.69 | 562,900 | — | — |
| 2019-10-23 | $19.12 | $19.12 | 487,200 | — | — |
| 2019-10-22 | $19.07 | $19.07 | 543,700 | — | — |
| 2019-10-21 | $19.36 | $19.36 | 660,600 | — | — |
| 2019-10-18 | $19.16 | $19.16 | 454,000 | — | — |
| 2019-10-17 | $19.08 | $19.08 | 557,700 | — | — |
| 2019-10-16 | $19.48 | $19.48 | 818,900 | — | — |
| 2019-10-15 | $18.98 | $18.98 | 539,900 | — | — |
| 2019-10-14 | $18.62 | $18.62 | 735,000 | — | — |
| 2019-10-11 | $18.82 | $18.82 | 692,800 | — | — |
| 2019-10-10 | $18.95 | $18.95 | 722,200 | — | — |
| 2019-10-09 | $18.51 | $18.51 | 540,200 | — | — |
| 2019-10-08 | $18.42 | $18.42 | 741,400 | — | — |
| 2019-10-07 | $18.35 | $18.35 | 599,500 | — | — |
| 2019-10-04 | $18.27 | $18.27 | 895,500 | — | — |
| 2019-10-03 | $18.12 | $18.12 | 1,035,600 | — | — |
| 2019-10-02 | $17.75 | $17.75 | 1,376,300 | — | — |
| 2019-10-01 | $17.10 | $17.10 | 2,060,700 | — | — |
| 2019-09-30 | $18.60 | $18.60 | 1,065,200 | — | — |
| 2019-09-27 | $18.37 | $18.37 | 1,060,200 | — | — |
| 2019-09-26 | $18.27 | $18.27 | 940,900 | — | — |
| 2019-09-25 | $18.50 | $18.50 | 1,384,900 | — | — |
| 2019-09-24 | $18.56 | $18.56 | 1,901,900 | — | — |
| 2019-09-23 | $19.03 | $19.03 | 4,702,400 | — | — |
| 2019-09-20 | $20.58 | $20.58 | 3,007,800 | — | — |
| 2019-09-19 | $20.66 | $20.66 | 1,322,200 | — | — |
| 2019-09-18 | $21.05 | $21.05 | 1,588,100 | — | — |
| 2019-09-17 | $20.87 | $20.87 | 1,569,500 | — | — |
| 2019-09-16 | $21.55 | $21.55 | 3,932,900 | — | — |
| 2019-09-13 | $20.44 | $20.44 | 1,701,200 | — | — |
| 2019-09-12 | $20.00 | $20.00 | 1,352,500 | — | — |
| 2019-09-11 | $19.56 | $19.56 | 1,420,300 | — | — |
| 2019-09-10 | $18.83 | $18.83 | 948,800 | — | — |
| 2019-09-09 | $18.90 | $18.90 | 1,058,500 | — | — |
| 2019-09-06 | $18.78 | $18.78 | 1,120,000 | — | — |
| 2019-09-05 | $19.13 | $19.13 | 3,155,000 | — | — |
| 2019-09-04 | $19.68 | $19.68 | 841,800 | — | — |
| 2019-09-03 | $19.49 | $19.49 | 1,253,800 | — | — |
| 2019-08-30 | $19.97 | $19.97 | 1,293,200 | — | — |
| 2019-08-29 | $19.94 | $19.94 | 1,104,400 | — | — |
| 2019-08-28 | $19.78 | $19.78 | 1,247,600 | — | — |
| 2019-08-27 | $19.40 | $19.40 | 1,260,700 | — | — |
| 2019-08-26 | $19.31 | $19.31 | 766,700 | — | — |
| 2019-08-23 | $19.27 | $19.27 | 1,455,300 | — | — |
| 2019-08-22 | $19.15 | $19.15 | 824,400 | — | — |
| 2019-08-21 | $19.08 | $19.08 | 1,057,000 | — | — |
| 2019-08-20 | $18.63 | $18.63 | 862,700 | — | — |
| 2019-08-19 | $19.19 | $19.19 | 1,253,200 | — | — |
| 2019-08-16 | $19.10 | $19.10 | 2,808,100 | — | — |
| 2019-08-15 | $18.10 | $18.10 | 909,500 | — | — |
| 2019-08-14 | $18.14 | $18.14 | 1,757,100 | — | — |
| 2019-08-13 | $17.84 | $17.84 | 1,956,000 | — | — |
| 2019-08-12 | $17.98 | $17.98 | 1,904,600 | — | — |
| 2019-08-09 | $18.94 | $18.94 | 1,146,200 | — | — |
| 2019-08-08 | $19.54 | $19.54 | 1,989,300 | — | — |
| 2019-08-07 | $19.09 | $19.09 | 2,018,600 | — | — |
| 2019-08-06 | $19.36 | $19.36 | 1,351,900 | — | — |
| 2019-08-05 | $19.55 | $19.55 | 3,386,000 | — | — |
| 2019-08-02 | $21.12 | $21.12 | 1,802,500 | — | — |
| 2019-08-01 | $21.21 | $21.21 | 4,420,200 | — | — |
| 2019-07-31 | $24.65 | $24.65 | 1,359,800 | — | — |
| 2019-07-30 | $24.63 | $24.63 | 944,700 | — | — |
| 2019-07-29 | $24.09 | $24.09 | 996,600 | — | — |
| 2019-07-26 | $24.48 | $24.48 | 802,400 | — | — |
| 2019-07-25 | $24.54 | $24.54 | 1,344,300 | — | — |
| 2019-07-24 | $23.77 | $23.77 | 1,316,100 | — | — |
| 2019-07-23 | $24.17 | $24.17 | 691,400 | — | — |
| 2019-07-22 | $24.38 | $24.38 | 899,900 | — | — |
| 2019-07-19 | $24.07 | $24.07 | 773,900 | — | — |
| 2019-07-18 | $23.67 | $23.67 | 650,700 | — | — |
| 2019-07-17 | $23.64 | $23.64 | 764,100 | — | — |
| 2019-07-16 | $24.15 | $24.15 | 749,900 | — | — |
| 2019-07-15 | $23.99 | $23.99 | 539,300 | — | — |
| 2019-07-12 | $24.06 | $24.06 | 580,000 | — | — |
| 2019-07-11 | $24.01 | $24.01 | 886,800 | — | — |
| 2019-07-10 | $24.11 | $24.11 | 795,300 | — | — |
| 2019-07-09 | $23.85 | $23.85 | 660,300 | — | — |
| 2019-07-08 | $23.77 | $23.77 | 752,300 | — | — |
| 2019-07-05 | $24.09 | $24.09 | 679,900 | — | — |
| 2019-07-03 | $24.01 | $24.01 | 881,700 | — | — |
| 2019-07-02 | $23.82 | $23.82 | 1,357,900 | — | — |
| 2019-07-01 | $22.78 | $22.78 | 1,218,300 | — | — |
| 2019-06-28 | $22.89 | $22.89 | 3,536,900 | — | — |
| 2019-06-27 | $22.16 | $22.16 | 1,217,300 | — | — |
| 2019-06-26 | $22.18 | $22.18 | 1,447,500 | — | — |
| 2019-06-25 | $21.85 | $21.85 | 1,436,900 | — | — |
| 2019-06-24 | $22.38 | $22.38 | 1,593,600 | — | — |
| 2019-06-21 | $22.24 | $22.24 | 2,882,200 | — | — |
| 2019-06-20 | $22.78 | $22.78 | 1,807,800 | — | — |
| 2019-06-19 | $22.02 | $22.02 | 1,176,000 | — | — |
| 2019-06-18 | $21.78 | $21.78 | 911,300 | — | — |
| 2019-06-17 | $21.03 | $21.03 | 1,040,900 | — | — |
| 2019-06-14 | $21.69 | $21.69 | 1,073,200 | — | — |
| 2019-06-13 | $21.98 | $21.98 | 1,283,900 | — | — |
| 2019-06-12 | $21.64 | $21.64 | 2,041,900 | — | — |
| 2019-06-11 | $20.99 | $20.99 | 1,739,200 | — | — |
| 2019-06-10 | $21.69 | $21.69 | 1,342,300 | — | — |
| 2019-06-07 | $22.38 | $22.38 | 954,700 | — | — |
| 2019-06-06 | $22.22 | $22.22 | 1,010,700 | — | — |
| 2019-06-05 | $22.60 | $22.60 | 1,181,800 | — | — |
| 2019-06-04 | $22.78 | $22.78 | 1,239,700 | — | — |
| 2019-06-03 | $22.35 | $22.35 | 1,140,900 | — | — |
| 2019-05-31 | $22.05 | $22.05 | 887,100 | — | — |
| 2019-05-30 | $22.38 | $22.38 | 715,400 | — | — |
| 2019-05-29 | $22.13 | $22.13 | 1,159,100 | — | — |
| 2019-05-28 | $22.18 | $22.18 | 1,868,500 | — | — |
| 2019-05-24 | $21.86 | $21.86 | 3,059,800 | — | — |
| 2019-05-23 | $20.83 | $20.83 | 3,000,600 | — | — |
| 2019-05-22 | $20.43 | $20.43 | 887,100 | — | — |
| 2019-05-21 | $20.46 | $20.46 | 1,196,200 | — | — |
| 2019-05-20 | $20.64 | $20.64 | 1,683,800 | — | — |
| 2019-05-17 | $20.09 | $20.09 | 1,109,800 | — | — |
| 2019-05-16 | $20.55 | $20.55 | 1,758,800 | — | — |
| 2019-05-15 | $20.46 | $20.46 | 3,690,900 | — | — |
| 2019-05-14 | $19.43 | $19.43 | 1,715,300 | — | — |
| 2019-05-13 | $19.21 | $19.21 | 2,285,700 | — | — |
| 2019-05-10 | $19.15 | $19.15 | 2,548,000 | — | — |
| 2019-05-09 | $17.81 | $17.81 | 2,698,400 | — | — |
| 2019-05-08 | $16.01 | $16.01 | 763,700 | — | — |
| 2019-05-07 | $15.75 | $15.75 | 881,500 | — | — |
| 2019-05-06 | $16.08 | $16.08 | 938,700 | — | — |
| 2019-05-03 | $16.03 | $16.03 | 851,000 | — | — |
| 2019-05-02 | $15.94 | $15.94 | 777,400 | — | — |
| 2019-05-01 | $15.78 | $15.78 | 728,100 | — | — |
| 2019-04-30 | $15.88 | $15.88 | 486,100 | — | — |
| 2019-04-29 | $15.91 | $15.91 | 578,300 | — | — |
| 2019-04-26 | $15.92 | $15.92 | 1,066,000 | — | — |
| 2019-04-25 | $15.34 | $15.34 | 592,300 | — | — |
| 2019-04-24 | $15.34 | $15.34 | 712,100 | — | — |
| 2019-04-23 | $15.26 | $15.26 | 2,047,000 | — | — |
| 2019-04-22 | $14.63 | $14.63 | 537,500 | — | — |
| 2019-04-18 | $14.69 | $14.69 | 714,000 | — | — |
| 2019-04-17 | $14.70 | $14.70 | 1,048,700 | — | — |
| 2019-04-16 | $15.08 | $15.08 | 632,600 | — | — |
| 2019-04-15 | $15.13 | $15.13 | 566,100 | — | — |
| 2019-04-12 | $15.28 | $15.28 | 597,800 | — | — |
| 2019-04-11 | $15.21 | $15.21 | 634,900 | — | — |
| 2019-04-10 | $15.08 | $15.08 | 913,400 | — | — |
| 2019-04-09 | $15.16 | $15.16 | 556,200 | — | — |
| 2019-04-08 | $15.36 | $15.36 | 661,400 | — | — |
| 2019-04-05 | $15.42 | $15.42 | 1,009,700 | — | — |
| 2019-04-04 | $15.23 | $15.23 | 954,500 | — | — |
| 2019-04-03 | $15.53 | $15.53 | 860,000 | — | — |
| 2019-04-02 | $15.78 | $15.78 | 940,900 | — | — |
| 2019-04-01 | $15.80 | $15.80 | 1,180,200 | — | — |
| 2019-03-29 | $15.63 | $15.63 | 1,229,200 | — | — |
| 2019-03-28 | $15.25 | $15.25 | 761,900 | — | — |
| 2019-03-27 | $15.10 | $15.10 | 910,900 | — | — |
| 2019-03-26 | $15.60 | $15.60 | 599,300 | — | — |
| 2019-03-25 | $15.62 | $15.62 | 652,700 | — | — |
| 2019-03-22 | $15.63 | $15.63 | 943,200 | — | — |
| 2019-03-21 | $16.14 | $16.14 | 724,700 | — | — |
| 2019-03-20 | $16.17 | $16.17 | 1,925,300 | — | — |
| 2019-03-19 | $15.91 | $15.91 | 1,228,400 | — | — |
| 2019-03-18 | $15.79 | $15.79 | 960,000 | — | — |
| 2019-03-15 | $15.46 | $15.46 | 3,117,300 | — | — |
| 2019-03-14 | $15.84 | $15.84 | 737,900 | — | — |
| 2019-03-13 | $15.92 | $15.92 | 834,400 | — | — |
| 2019-03-12 | $15.88 | $15.88 | 1,027,500 | — | — |
| 2019-03-11 | $16.00 | $16.00 | 1,841,400 | — | — |
| 2019-03-08 | $16.28 | $16.28 | 1,008,400 | — | — |
| 2019-03-07 | $16.39 | $16.39 | 1,813,900 | — | — |
| 2019-03-06 | $16.62 | $16.62 | 1,538,100 | — | — |
| 2019-03-05 | $16.85 | $16.85 | 1,351,200 | — | — |
| 2019-03-04 | $16.51 | $16.51 | 1,388,400 | — | — |
| 2019-03-01 | $16.71 | $16.71 | 1,919,400 | — | — |
| 2019-02-28 | $17.19 | $17.19 | 1,923,600 | — | — |
| 2019-02-27 | $17.19 | $17.19 | 1,362,900 | — | — |
| 2019-02-26 | $17.10 | $17.10 | 1,588,900 | — | — |
| 2019-02-25 | $17.50 | $17.50 | 942,900 | — | — |
| 2019-02-22 | $17.58 | $17.58 | 1,008,900 | — | — |
| 2019-02-21 | $17.62 | $17.62 | 766,600 | — | — |
| 2019-02-20 | $17.65 | $17.65 | 1,039,500 | — | — |
| 2019-02-19 | $17.85 | $17.85 | 1,621,600 | — | — |
| 2019-02-15 | $16.95 | $16.95 | 1,180,300 | — | — |
| 2019-02-14 | $16.95 | $16.95 | 1,182,000 | — | — |
| 2019-02-13 | $16.95 | $16.95 | 1,140,200 | — | — |
| 2019-02-12 | $17.19 | $17.19 | 1,822,900 | — | — |
| 2019-02-11 | $16.96 | $16.96 | 1,607,700 | — | — |
| 2019-02-08 | $16.45 | $16.45 | 2,352,300 | — | — |
| 2019-02-07 | $15.68 | $15.68 | 699,700 | — | — |
| 2019-02-06 | $15.95 | $15.95 | 782,600 | — | — |
| 2019-02-05 | $16.03 | $16.03 | 1,033,100 | — | — |
| 2019-02-04 | $15.88 | $15.88 | 661,200 | — | — |
| 2019-02-01 | $15.40 | $15.40 | 845,400 | — | — |
| 2019-01-31 | $15.49 | $15.49 | 1,574,500 | — | — |
| 2019-01-30 | $14.98 | $14.98 | 877,800 | — | — |
| 2019-01-29 | $15.17 | $15.17 | 868,600 | — | — |
| 2019-01-28 | $14.93 | $14.93 | 521,000 | — | — |
| 2019-01-25 | $14.99 | $14.99 | 648,200 | — | — |
| 2019-01-24 | $14.66 | $14.66 | 393,200 | — | — |
| 2019-01-23 | $14.60 | $14.60 | 529,800 | — | — |
| 2019-01-22 | $14.28 | $14.28 | 852,000 | — | — |
| 2019-01-18 | $14.63 | $14.63 | 977,600 | — | — |
| 2019-01-17 | $14.15 | $14.15 | 1,183,700 | — | — |
| 2019-01-16 | $14.39 | $14.39 | 681,400 | — | — |
| 2019-01-15 | $14.87 | $14.87 | 804,800 | — | — |
| 2019-01-14 | $14.59 | $14.59 | 584,500 | — | — |
| 2019-01-11 | $14.79 | $14.79 | 1,064,600 | — | — |
| 2019-01-10 | $14.44 | $14.44 | 403,200 | — | — |
| 2019-01-09 | $14.40 | $14.40 | 626,800 | — | — |
| 2019-01-08 | $14.39 | $14.39 | 955,700 | — | — |
| 2019-01-07 | $13.89 | $13.89 | 763,200 | — | — |
| 2019-01-04 | $13.70 | $13.70 | 937,900 | — | — |
| 2019-01-03 | $13.03 | $13.03 | 999,400 | — | — |
| 2019-01-02 | $13.87 | $13.87 | 712,800 | — | — |