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
- 2014-02-06 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 | $18.04 | $30.13 | 536,200 | — | — |
| 2019-12-30 | $18.14 | $30.29 | 603,800 | — | — |
| 2019-12-27 | $18.21 | $30.41 | 410,500 | — | — |
| 2019-12-26 | $18.08 | $30.19 | 336,900 | — | — |
| 2019-12-24 | $17.94 | $29.96 | 188,200 | — | — |
| 2019-12-23 | $18.07 | $30.18 | 858,600 | — | — |
| 2019-12-20 | $17.96 | $29.99 | 1,179,900 | — | — |
| 2019-12-19 | $17.68 | $29.52 | 670,700 | — | — |
| 2019-12-18 | $17.60 | $29.39 | 735,700 | — | — |
| 2019-12-17 | $17.50 | $29.22 | 628,600 | — | — |
| 2019-12-16 | $17.20 | $28.72 | 564,800 | — | — |
| 2019-12-13 | $17.16 | $28.66 | 318,400 | — | — |
| 2019-12-12 | $17.20 | $28.72 | 517,700 | — | — |
| 2019-12-11 | $17.05 | $28.47 | 634,800 | — | — |
| 2019-12-10 | $17.17 | $28.67 | 717,100 | — | — |
| 2019-12-09 | $17.33 | $28.94 | 879,300 | — | — |
| 2019-12-06 | $17.77 | $29.11 | 1,463,300 | — | — |
| 2019-12-05 | $17.44 | $28.57 | 643,900 | — | — |
| 2019-12-04 | $17.42 | $28.53 | 722,600 | — | — |
| 2019-12-03 | $17.36 | $28.43 | 581,200 | — | — |
| 2019-12-02 | $17.33 | $28.39 | 606,900 | — | — |
| 2019-11-29 | $17.29 | $28.32 | 296,200 | — | — |
| 2019-11-27 | $17.32 | $28.37 | 498,300 | — | — |
| 2019-11-26 | $17.01 | $27.86 | 610,400 | — | — |
| 2019-11-25 | $16.98 | $27.81 | 374,900 | — | — |
| 2019-11-22 | $16.92 | $27.71 | 314,700 | — | — |
| 2019-11-21 | $16.89 | $27.67 | 345,300 | — | — |
| 2019-11-20 | $17.09 | $27.99 | 540,500 | — | — |
| 2019-11-19 | $17.06 | $27.94 | 417,600 | — | — |
| 2019-11-18 | $16.93 | $27.73 | 424,500 | — | — |
| 2019-11-15 | $16.93 | $27.73 | 480,500 | — | — |
| 2019-11-14 | $17.04 | $27.91 | 522,100 | — | — |
| 2019-11-13 | $16.93 | $27.73 | 469,900 | — | — |
| 2019-11-12 | $16.97 | $27.80 | 983,400 | — | — |
| 2019-11-11 | $16.95 | $27.76 | 658,400 | — | — |
| 2019-11-08 | $17.01 | $27.86 | 1,526,700 | — | — |
| 2019-11-07 | $16.99 | $27.83 | 462,200 | — | — |
| 2019-11-06 | $17.03 | $27.89 | 468,700 | — | — |
| 2019-11-05 | $17.00 | $27.85 | 477,000 | — | — |
| 2019-11-04 | $17.15 | $28.09 | 476,300 | — | — |
| 2019-11-01 | $17.30 | $28.34 | 460,000 | — | — |
| 2019-10-31 | $17.27 | $28.29 | 560,900 | — | — |
| 2019-10-30 | $17.12 | $28.04 | 370,400 | — | — |
| 2019-10-29 | $17.10 | $28.01 | 568,400 | — | — |
| 2019-10-28 | $17.18 | $28.14 | 523,100 | — | — |
| 2019-10-25 | $17.15 | $28.09 | 334,900 | — | — |
| 2019-10-24 | $17.21 | $28.19 | 346,800 | — | — |
| 2019-10-23 | $17.38 | $28.47 | 369,100 | — | — |
| 2019-10-22 | $17.46 | $28.60 | 534,800 | — | — |
| 2019-10-21 | $17.45 | $28.58 | 703,300 | — | — |
| 2019-10-18 | $17.42 | $28.53 | 498,500 | — | — |
| 2019-10-17 | $17.36 | $28.43 | 553,100 | — | — |
| 2019-10-16 | $17.13 | $28.06 | 390,100 | — | — |
| 2019-10-15 | $17.19 | $28.16 | 466,000 | — | — |
| 2019-10-14 | $17.12 | $28.04 | 279,500 | — | — |
| 2019-10-11 | $17.14 | $28.07 | 667,400 | — | — |
| 2019-10-10 | $17.02 | $27.88 | 751,200 | — | — |
| 2019-10-09 | $16.88 | $27.65 | 415,400 | — | — |
| 2019-10-08 | $16.80 | $27.52 | 344,500 | — | — |
| 2019-10-07 | $16.88 | $27.65 | 399,500 | — | — |
| 2019-10-04 | $16.96 | $27.78 | 348,100 | — | — |
| 2019-10-03 | $16.86 | $27.62 | 376,900 | — | — |
| 2019-10-02 | $16.92 | $27.71 | 551,000 | — | — |
| 2019-10-01 | $17.08 | $27.98 | 585,600 | — | — |
| 2019-09-30 | $17.27 | $28.29 | 872,300 | — | — |
| 2019-09-27 | $17.23 | $28.22 | 383,700 | — | — |
| 2019-09-26 | $17.23 | $28.22 | 384,000 | — | — |
| 2019-09-25 | $17.35 | $28.42 | 504,700 | — | — |
| 2019-09-24 | $17.18 | $28.14 | 553,100 | — | — |
| 2019-09-23 | $17.16 | $28.11 | 371,300 | — | — |
| 2019-09-20 | $17.22 | $28.21 | 1,127,800 | — | — |
| 2019-09-19 | $17.28 | $28.30 | 441,000 | — | — |
| 2019-09-18 | $17.15 | $28.09 | 414,500 | — | — |
| 2019-09-17 | $17.12 | $28.04 | 380,400 | — | — |
| 2019-09-16 | $17.07 | $27.96 | 551,300 | — | — |
| 2019-09-13 | $17.00 | $27.85 | 641,500 | — | — |
| 2019-09-12 | $17.14 | $28.07 | 618,900 | — | — |
| 2019-09-11 | $17.08 | $27.98 | 714,300 | — | — |
| 2019-09-10 | $17.09 | $27.99 | 819,100 | — | — |
| 2019-09-09 | $16.95 | $27.76 | 841,200 | — | — |
| 2019-09-06 | $17.31 | $27.80 | 709,800 | — | — |
| 2019-09-05 | $17.07 | $27.41 | 570,400 | — | — |
| 2019-09-04 | $16.92 | $27.17 | 552,800 | — | — |
| 2019-09-03 | $16.98 | $27.27 | 569,600 | — | — |
| 2019-08-30 | $16.78 | $26.95 | 703,900 | — | — |
| 2019-08-29 | $16.87 | $27.09 | 397,200 | — | — |
| 2019-08-28 | $16.69 | $26.80 | 386,700 | — | — |
| 2019-08-27 | $16.68 | $26.78 | 609,200 | — | — |
| 2019-08-26 | $16.96 | $27.23 | 397,000 | — | — |
| 2019-08-23 | $16.80 | $26.98 | 569,200 | — | — |
| 2019-08-22 | $17.00 | $27.30 | 520,500 | — | — |
| 2019-08-21 | $16.95 | $27.22 | 393,300 | — | — |
| 2019-08-20 | $16.83 | $27.03 | 438,600 | — | — |
| 2019-08-19 | $16.94 | $27.20 | 589,000 | — | — |
| 2019-08-16 | $16.63 | $26.70 | 469,300 | — | — |
| 2019-08-15 | $16.50 | $26.50 | 327,600 | — | — |
| 2019-08-14 | $16.38 | $26.30 | 620,900 | — | — |
| 2019-08-13 | $16.82 | $27.01 | 368,200 | — | — |
| 2019-08-12 | $16.73 | $26.86 | 374,900 | — | — |
| 2019-08-09 | $16.79 | $26.96 | 420,400 | — | — |
| 2019-08-08 | $16.96 | $27.23 | 696,000 | — | — |
| 2019-08-07 | $16.81 | $26.99 | 834,500 | — | — |
| 2019-08-06 | $16.72 | $26.85 | 620,800 | — | — |
| 2019-08-05 | $16.43 | $26.38 | 859,400 | — | — |
| 2019-08-02 | $17.02 | $27.33 | 549,900 | — | — |
| 2019-08-01 | $16.92 | $27.17 | 956,900 | — | — |
| 2019-07-31 | $16.83 | $27.03 | 1,220,200 | — | — |
| 2019-07-30 | $17.00 | $27.30 | 510,100 | — | — |
| 2019-07-29 | $16.97 | $27.25 | 548,900 | — | — |
| 2019-07-26 | $16.88 | $27.11 | 401,700 | — | — |
| 2019-07-25 | $16.87 | $27.09 | 557,500 | — | — |
| 2019-07-24 | $16.76 | $26.91 | 477,600 | — | — |
| 2019-07-23 | $16.90 | $27.14 | 392,500 | — | — |
| 2019-07-22 | $16.74 | $26.88 | 542,300 | — | — |
| 2019-07-19 | $16.68 | $26.78 | 395,900 | — | — |
| 2019-07-18 | $16.70 | $26.82 | 611,700 | — | — |
| 2019-07-17 | $16.92 | $27.17 | 440,200 | — | — |
| 2019-07-16 | $16.91 | $27.15 | 791,900 | — | — |
| 2019-07-15 | $17.04 | $27.36 | 418,200 | — | — |
| 2019-07-12 | $17.00 | $27.30 | 476,200 | — | — |
| 2019-07-11 | $16.92 | $27.17 | 357,900 | — | — |
| 2019-07-10 | $16.84 | $27.04 | 557,000 | — | — |
| 2019-07-09 | $16.85 | $27.06 | 476,000 | — | — |
| 2019-07-08 | $16.82 | $27.01 | 737,900 | — | — |
| 2019-07-05 | $16.90 | $27.14 | 438,500 | — | — |
| 2019-07-03 | $16.79 | $26.96 | 250,600 | — | — |
| 2019-07-02 | $16.64 | $26.72 | 716,800 | — | — |
| 2019-07-01 | $16.58 | $26.62 | 735,400 | — | — |
| 2019-06-28 | $16.61 | $26.67 | 2,231,300 | — | — |
| 2019-06-27 | $16.49 | $26.48 | 597,900 | — | — |
| 2019-06-26 | $16.28 | $26.14 | 828,000 | — | — |
| 2019-06-25 | $16.48 | $26.46 | 683,400 | — | — |
| 2019-06-24 | $16.51 | $26.51 | 550,200 | — | — |
| 2019-06-21 | $16.66 | $26.75 | 1,089,100 | — | — |
| 2019-06-20 | $16.80 | $26.98 | 953,800 | — | — |
| 2019-06-19 | $16.79 | $26.96 | 694,800 | — | — |
| 2019-06-18 | $16.54 | $26.56 | 561,900 | — | — |
| 2019-06-17 | $16.43 | $26.38 | 841,000 | — | — |
| 2019-06-14 | $16.38 | $26.30 | 661,600 | — | — |
| 2019-06-13 | $16.17 | $25.97 | 787,700 | — | — |
| 2019-06-12 | $16.19 | $26.00 | 620,900 | — | — |
| 2019-06-11 | $15.93 | $25.58 | 796,500 | — | — |
| 2019-06-10 | $16.13 | $25.90 | 819,800 | — | — |
| 2019-06-07 | $16.03 | $25.74 | 902,500 | — | — |
| 2019-06-06 | $16.36 | $25.72 | 821,800 | — | — |
| 2019-06-05 | $16.29 | $25.61 | 974,100 | — | — |
| 2019-06-04 | $16.42 | $25.82 | 881,400 | — | — |
| 2019-06-03 | $16.26 | $25.57 | 669,300 | — | — |
| 2019-05-31 | $15.90 | $25.00 | 1,549,000 | — | — |
| 2019-05-30 | $16.22 | $25.50 | 825,200 | — | — |
| 2019-05-29 | $16.20 | $25.47 | 858,900 | — | — |
| 2019-05-28 | $16.45 | $25.87 | 1,178,200 | — | — |
| 2019-05-24 | $16.16 | $25.41 | 548,300 | — | — |
| 2019-05-23 | $15.94 | $25.06 | 965,800 | — | — |
| 2019-05-22 | $16.05 | $25.24 | 763,200 | — | — |
| 2019-05-21 | $16.13 | $25.36 | 667,800 | — | — |
| 2019-05-20 | $16.11 | $25.33 | 533,200 | — | — |
| 2019-05-17 | $16.25 | $25.55 | 607,000 | — | — |
| 2019-05-16 | $16.26 | $25.57 | 771,200 | — | — |
| 2019-05-15 | $16.27 | $25.58 | 685,300 | — | — |
| 2019-05-14 | $16.29 | $25.61 | 549,700 | — | — |
| 2019-05-13 | $16.21 | $25.49 | 634,600 | — | — |
| 2019-05-10 | $16.44 | $25.85 | 613,300 | — | — |
| 2019-05-09 | $16.26 | $25.57 | 1,433,700 | — | — |
| 2019-05-08 | $16.36 | $25.72 | 2,364,500 | — | — |
| 2019-05-07 | $17.36 | $27.30 | 564,000 | — | — |
| 2019-05-06 | $17.58 | $27.64 | 440,100 | — | — |
| 2019-05-03 | $17.71 | $27.85 | 619,200 | — | — |
| 2019-05-02 | $17.38 | $27.33 | 380,600 | — | — |
| 2019-05-01 | $17.12 | $26.92 | 463,000 | — | — |
| 2019-04-30 | $17.40 | $27.36 | 802,300 | — | — |
| 2019-04-29 | $17.35 | $27.28 | 408,600 | — | — |
| 2019-04-26 | $17.35 | $27.28 | 429,900 | — | — |
| 2019-04-25 | $17.17 | $27.00 | 778,400 | — | — |
| 2019-04-24 | $17.49 | $27.50 | 880,300 | — | — |
| 2019-04-23 | $17.19 | $27.03 | 854,800 | — | — |
| 2019-04-22 | $16.94 | $26.64 | 546,800 | — | — |
| 2019-04-18 | $17.03 | $26.78 | 411,100 | — | — |
| 2019-04-17 | $16.97 | $26.68 | 567,400 | — | — |
| 2019-04-16 | $16.90 | $26.57 | 567,000 | — | — |
| 2019-04-15 | $16.94 | $26.64 | 524,400 | — | — |
| 2019-04-12 | $16.97 | $26.68 | 625,000 | — | — |
| 2019-04-11 | $17.13 | $26.94 | 603,500 | — | — |
| 2019-04-10 | $17.15 | $26.97 | 499,800 | — | — |
| 2019-04-09 | $17.07 | $26.84 | 540,700 | — | — |
| 2019-04-08 | $17.12 | $26.92 | 456,400 | — | — |
| 2019-04-05 | $17.16 | $26.98 | 844,400 | — | — |
| 2019-04-04 | $16.86 | $26.51 | 642,200 | — | — |
| 2019-04-03 | $16.86 | $26.51 | 689,700 | — | — |
| 2019-04-02 | $16.89 | $26.56 | 661,800 | — | — |
| 2019-04-01 | $17.04 | $26.79 | 909,600 | — | — |
| 2019-03-29 | $17.02 | $26.76 | 1,245,500 | — | — |
| 2019-03-28 | $16.91 | $26.59 | 588,000 | — | — |
| 2019-03-27 | $16.78 | $26.39 | 669,200 | — | — |
| 2019-03-26 | $16.90 | $26.57 | 482,600 | — | — |
| 2019-03-25 | $16.83 | $26.46 | 825,500 | — | — |
| 2019-03-22 | $16.73 | $26.31 | 990,300 | — | — |
| 2019-03-21 | $16.96 | $26.67 | 526,700 | — | — |
| 2019-03-20 | $16.92 | $26.61 | 751,000 | — | — |
| 2019-03-19 | $16.88 | $26.54 | 716,600 | — | — |
| 2019-03-18 | $17.17 | $27.00 | 774,000 | — | — |
| 2019-03-15 | $16.72 | $26.29 | 1,752,500 | — | — |
| 2019-03-14 | $16.76 | $26.35 | 913,300 | — | — |
| 2019-03-13 | $16.84 | $26.48 | 1,158,100 | — | — |
| 2019-03-12 | $16.69 | $26.24 | 1,055,600 | — | — |
| 2019-03-11 | $16.74 | $26.32 | 931,700 | — | — |
| 2019-03-08 | $16.71 | $26.28 | 1,076,700 | — | — |
| 2019-03-07 | $17.08 | $26.32 | 1,301,100 | — | — |
| 2019-03-06 | $17.25 | $26.58 | 1,542,300 | — | — |
| 2019-03-05 | $17.80 | $27.43 | 1,265,400 | — | — |
| 2019-03-04 | $18.01 | $27.76 | 1,368,700 | — | — |
| 2019-03-01 | $17.96 | $27.68 | 1,672,800 | — | — |
| 2019-02-28 | $18.35 | $28.28 | 1,285,100 | — | — |
| 2019-02-27 | $18.40 | $28.36 | 797,300 | — | — |
| 2019-02-26 | $18.32 | $28.23 | 908,400 | — | — |
| 2019-02-25 | $18.29 | $28.19 | 1,233,000 | — | — |
| 2019-02-22 | $18.29 | $28.19 | 1,004,900 | — | — |
| 2019-02-21 | $18.17 | $28.00 | 1,153,600 | — | — |
| 2019-02-20 | $17.86 | $27.52 | 807,900 | — | — |
| 2019-02-19 | $17.79 | $27.42 | 612,700 | — | — |
| 2019-02-15 | $17.56 | $27.06 | 621,100 | — | — |
| 2019-02-14 | $17.54 | $27.03 | 489,300 | — | — |
| 2019-02-13 | $17.68 | $27.25 | 490,800 | — | — |
| 2019-02-12 | $17.74 | $27.34 | 529,800 | — | — |
| 2019-02-11 | $17.68 | $27.25 | 435,100 | — | — |
| 2019-02-08 | $17.57 | $27.08 | 431,800 | — | — |
| 2019-02-07 | $17.50 | $26.97 | 481,700 | — | — |
| 2019-02-06 | $17.46 | $26.91 | 393,700 | — | — |
| 2019-02-05 | $17.37 | $26.77 | 528,900 | — | — |
| 2019-02-04 | $17.41 | $26.83 | 481,200 | — | — |
| 2019-02-01 | $17.35 | $26.74 | 527,300 | — | — |
| 2019-01-31 | $17.31 | $26.68 | 929,400 | — | — |
| 2019-01-30 | $17.06 | $26.29 | 605,900 | — | — |
| 2019-01-29 | $16.88 | $26.01 | 622,500 | — | — |
| 2019-01-28 | $16.69 | $25.72 | 503,600 | — | — |
| 2019-01-25 | $16.67 | $25.69 | 613,200 | — | — |
| 2019-01-24 | $16.61 | $25.60 | 447,900 | — | — |
| 2019-01-23 | $16.57 | $25.54 | 564,300 | — | — |
| 2019-01-22 | $16.43 | $25.32 | 821,700 | — | — |
| 2019-01-18 | $16.52 | $25.46 | 699,300 | — | — |
| 2019-01-17 | $16.64 | $25.64 | 516,500 | — | — |
| 2019-01-16 | $16.68 | $25.71 | 577,800 | — | — |
| 2019-01-15 | $16.71 | $25.75 | 477,200 | — | — |
| 2019-01-14 | $16.70 | $25.74 | 673,500 | — | — |
| 2019-01-11 | $16.60 | $25.58 | 794,300 | — | — |
| 2019-01-10 | $16.62 | $25.61 | 810,200 | — | — |
| 2019-01-09 | $16.59 | $25.57 | 1,116,200 | — | — |
| 2019-01-08 | $16.41 | $25.29 | 844,300 | — | — |
| 2019-01-07 | $16.28 | $25.09 | 841,400 | — | — |
| 2019-01-04 | $16.06 | $24.75 | 766,500 | — | — |
| 2019-01-03 | $15.67 | $24.15 | 578,100 | — | — |
| 2019-01-02 | $15.53 | $23.93 | 559,700 | — | — |