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
- 2017-02-01 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 | $17.61 | $17.61 | 720,300 | — | — |
| 2019-12-30 | $17.26 | $17.27 | 1,659,300 | — | — |
| 2019-12-27 | $17.77 | $17.77 | 785,600 | — | — |
| 2019-12-26 | $17.95 | $17.95 | 642,100 | — | — |
| 2019-12-24 | $17.76 | $17.76 | 281,800 | — | — |
| 2019-12-23 | $17.79 | $17.79 | 761,800 | — | — |
| 2019-12-20 | $17.50 | $17.50 | 3,202,500 | — | — |
| 2019-12-19 | $17.40 | $17.40 | 1,430,400 | — | — |
| 2019-12-18 | $17.48 | $17.48 | 1,424,700 | — | — |
| 2019-12-17 | $17.35 | $17.35 | 1,446,000 | — | — |
| 2019-12-16 | $17.06 | $17.06 | 2,093,900 | — | — |
| 2019-12-13 | $17.14 | $17.14 | 1,468,300 | — | — |
| 2019-12-12 | $16.81 | $16.81 | 954,900 | — | — |
| 2019-12-11 | $16.58 | $16.58 | 1,025,800 | — | — |
| 2019-12-10 | $16.42 | $16.42 | 1,379,100 | — | — |
| 2019-12-09 | $16.26 | $16.26 | 1,480,200 | — | — |
| 2019-12-06 | $16.65 | $16.65 | 1,466,100 | — | — |
| 2019-12-05 | $16.47 | $16.47 | 1,419,600 | — | — |
| 2019-12-04 | $16.57 | $16.57 | 2,094,600 | — | — |
| 2019-12-03 | $16.53 | $16.53 | 2,158,800 | — | — |
| 2019-12-02 | $16.91 | $16.91 | 2,050,100 | — | — |
| 2019-11-29 | $17.35 | $17.35 | 659,000 | — | — |
| 2019-11-27 | $17.29 | $17.29 | 1,144,500 | — | — |
| 2019-11-26 | $17.25 | $17.25 | 2,100,700 | — | — |
| 2019-11-25 | $16.89 | $16.89 | 1,855,700 | — | — |
| 2019-11-22 | $16.50 | $16.50 | 1,319,900 | — | — |
| 2019-11-21 | $16.38 | $16.38 | 1,225,300 | — | — |
| 2019-11-20 | $16.53 | $16.53 | 1,730,900 | — | — |
| 2019-11-19 | $16.62 | $16.62 | 1,963,300 | — | — |
| 2019-11-18 | $16.81 | $16.81 | 1,310,000 | — | — |
| 2019-11-15 | $16.78 | $16.78 | 1,569,300 | — | — |
| 2019-11-14 | $16.81 | $16.81 | 1,453,100 | — | — |
| 2019-11-13 | $16.84 | $16.84 | 1,229,700 | — | — |
| 2019-11-12 | $16.79 | $16.79 | 1,505,900 | — | — |
| 2019-11-11 | $16.73 | $16.73 | 1,145,800 | — | — |
| 2019-11-08 | $16.67 | $16.67 | 2,238,200 | — | — |
| 2019-11-07 | $16.85 | $16.85 | 4,259,500 | — | — |
| 2019-11-06 | $16.21 | $16.21 | 6,180,300 | — | — |
| 2019-11-05 | $15.90 | $15.90 | 1,891,300 | — | — |
| 2019-11-04 | $15.95 | $15.95 | 1,263,700 | — | — |
| 2019-11-01 | $15.60 | $15.60 | 991,500 | — | — |
| 2019-10-31 | $15.46 | $15.46 | 1,199,100 | — | — |
| 2019-10-30 | $15.50 | $15.50 | 1,302,900 | — | — |
| 2019-10-29 | $15.88 | $15.88 | 991,500 | — | — |
| 2019-10-28 | $15.79 | $15.79 | 430,200 | — | — |
| 2019-10-25 | $15.78 | $15.78 | 677,200 | — | — |
| 2019-10-24 | $15.65 | $15.65 | 834,100 | — | — |
| 2019-10-23 | $15.88 | $15.88 | 1,226,200 | — | — |
| 2019-10-22 | $15.51 | $15.51 | 1,116,600 | — | — |
| 2019-10-21 | $15.70 | $15.70 | 774,600 | — | — |
| 2019-10-18 | $15.55 | $15.55 | 756,700 | — | — |
| 2019-10-17 | $15.71 | $15.71 | 904,100 | — | — |
| 2019-10-16 | $15.59 | $15.59 | 642,100 | — | — |
| 2019-10-15 | $15.53 | $15.53 | 1,245,600 | — | — |
| 2019-10-14 | $15.45 | $15.45 | 829,100 | — | — |
| 2019-10-11 | $15.62 | $15.61 | 1,208,300 | — | — |
| 2019-10-10 | $15.25 | $15.25 | 1,479,200 | — | — |
| 2019-10-09 | $15.30 | $15.29 | 1,222,100 | — | — |
| 2019-10-08 | $15.51 | $15.51 | 2,064,000 | — | — |
| 2019-10-07 | $16.34 | $16.34 | 1,223,000 | — | — |
| 2019-10-04 | $16.29 | $16.29 | 1,257,100 | — | — |
| 2019-10-03 | $16.43 | $16.43 | 1,924,300 | — | — |
| 2019-10-02 | $16.36 | $16.36 | 1,558,600 | — | — |
| 2019-10-01 | $16.40 | $16.40 | 2,446,200 | — | — |
| 2019-09-30 | $16.58 | $16.58 | 1,578,000 | — | — |
| 2019-09-27 | $16.62 | $16.62 | 2,321,000 | — | — |
| 2019-09-26 | $16.71 | $16.71 | 2,220,600 | — | — |
| 2019-09-25 | $16.95 | $16.95 | 1,855,600 | — | — |
| 2019-09-24 | $17.55 | $17.55 | 2,159,600 | — | — |
| 2019-09-23 | $17.12 | $17.12 | 1,971,000 | — | — |
| 2019-09-20 | $17.39 | $17.39 | 2,870,600 | — | — |
| 2019-09-19 | $17.50 | $17.50 | 1,189,300 | — | — |
| 2019-09-18 | $17.53 | $17.53 | 2,304,700 | — | — |
| 2019-09-17 | $17.11 | $17.11 | 1,912,300 | — | — |
| 2019-09-16 | $16.94 | $16.94 | 2,848,000 | — | — |
| 2019-09-13 | $16.83 | $16.83 | 2,923,400 | — | — |
| 2019-09-12 | $16.77 | $16.77 | 1,981,300 | — | — |
| 2019-09-11 | $16.69 | $16.69 | 2,727,400 | — | — |
| 2019-09-10 | $16.38 | $16.38 | 8,077,700 | — | — |
| 2019-09-09 | $17.55 | $17.55 | 1,124,300 | — | — |
| 2019-09-06 | $17.68 | $17.68 | 633,400 | — | — |
| 2019-09-05 | $17.98 | $17.98 | 807,800 | — | — |
| 2019-09-04 | $17.96 | $17.96 | 664,600 | — | — |
| 2019-09-03 | $18.18 | $18.18 | 983,900 | — | — |
| 2019-08-30 | $18.30 | $18.30 | 600,300 | — | — |
| 2019-08-29 | $18.41 | $18.41 | 1,057,400 | — | — |
| 2019-08-28 | $17.90 | $17.90 | 1,547,100 | — | — |
| 2019-08-27 | $17.34 | $17.34 | 1,010,200 | — | — |
| 2019-08-26 | $17.46 | $17.46 | 527,600 | — | — |
| 2019-08-23 | $17.54 | $17.54 | 1,004,300 | — | — |
| 2019-08-22 | $17.93 | $17.93 | 633,400 | — | — |
| 2019-08-21 | $17.85 | $17.85 | 740,600 | — | — |
| 2019-08-20 | $17.53 | $17.53 | 845,600 | — | — |
| 2019-08-19 | $17.16 | $17.16 | 728,000 | — | — |
| 2019-08-16 | $17.02 | $17.02 | 914,200 | — | — |
| 2019-08-15 | $16.66 | $16.66 | 1,112,300 | — | — |
| 2019-08-14 | $16.57 | $16.57 | 777,800 | — | — |
| 2019-08-13 | $16.88 | $16.88 | 1,213,100 | — | — |
| 2019-08-12 | $17.35 | $17.35 | 1,223,900 | — | — |
| 2019-08-09 | $17.82 | $17.82 | 2,465,000 | — | — |
| 2019-08-08 | $16.97 | $16.97 | 2,899,400 | — | — |
| 2019-08-07 | $15.44 | $15.44 | 1,242,800 | — | — |
| 2019-08-06 | $15.52 | $15.52 | 701,800 | — | — |
| 2019-08-05 | $15.68 | $15.68 | 952,700 | — | — |
| 2019-08-02 | $15.99 | $15.99 | 1,371,200 | — | — |
| 2019-08-01 | $16.40 | $16.40 | 913,700 | — | — |
| 2019-07-31 | $16.39 | $16.39 | 827,000 | — | — |
| 2019-07-30 | $16.55 | $16.55 | 1,431,200 | — | — |
| 2019-07-29 | $16.38 | $16.38 | 727,100 | — | — |
| 2019-07-26 | $16.49 | $16.49 | 458,500 | — | — |
| 2019-07-25 | $16.27 | $16.27 | 371,600 | — | — |
| 2019-07-24 | $16.40 | $16.40 | 450,900 | — | — |
| 2019-07-23 | $16.36 | $16.36 | 516,800 | — | — |
| 2019-07-22 | $16.27 | $16.27 | 335,500 | — | — |
| 2019-07-19 | $16.48 | $16.48 | 605,900 | — | — |
| 2019-07-18 | $16.50 | $16.50 | 493,800 | — | — |
| 2019-07-17 | $16.28 | $16.28 | 527,400 | — | — |
| 2019-07-16 | $16.22 | $16.22 | 383,000 | — | — |
| 2019-07-15 | $16.19 | $16.19 | 486,400 | — | — |
| 2019-07-12 | $16.06 | $16.06 | 584,500 | — | — |
| 2019-07-11 | $15.80 | $15.80 | 280,700 | — | — |
| 2019-07-10 | $15.64 | $15.64 | 278,400 | — | — |
| 2019-07-09 | $15.59 | $15.59 | 588,300 | — | — |
| 2019-07-08 | $15.78 | $15.78 | 435,800 | — | — |
| 2019-07-05 | $15.92 | $15.92 | 2,337,400 | — | — |
| 2019-07-03 | $16.00 | $16.00 | 691,900 | — | — |
| 2019-07-02 | $15.84 | $15.84 | 1,459,500 | — | — |
| 2019-07-01 | $15.81 | $15.81 | 1,225,500 | — | — |
| 2019-06-28 | $15.71 | $15.71 | 1,796,100 | — | — |
| 2019-06-27 | $15.31 | $15.31 | 940,800 | — | — |
| 2019-06-26 | $14.98 | $14.98 | 1,194,200 | — | — |
| 2019-06-25 | $14.89 | $14.89 | 810,500 | — | — |
| 2019-06-24 | $15.00 | $15.00 | 1,867,700 | — | — |
| 2019-06-21 | $15.36 | $15.36 | 955,600 | — | — |
| 2019-06-20 | $15.52 | $15.52 | 1,078,600 | — | — |
| 2019-06-19 | $15.73 | $15.73 | 840,300 | — | — |
| 2019-06-18 | $15.51 | $15.51 | 1,438,400 | — | — |
| 2019-06-17 | $15.60 | $15.60 | 1,095,800 | — | — |
| 2019-06-14 | $15.88 | $15.88 | 1,080,500 | — | — |
| 2019-06-13 | $15.81 | $15.81 | 5,004,700 | — | — |
| 2019-06-12 | $16.28 | $16.28 | 669,900 | — | — |
| 2019-06-11 | $16.33 | $16.33 | 914,400 | — | — |
| 2019-06-10 | $16.48 | $16.48 | 1,015,700 | — | — |
| 2019-06-07 | $16.57 | $16.57 | 1,787,900 | — | — |
| 2019-06-06 | $17.01 | $17.01 | 463,000 | — | — |
| 2019-06-05 | $17.01 | $17.01 | 873,700 | — | — |
| 2019-06-04 | $16.83 | $16.83 | 1,447,600 | — | — |
| 2019-06-03 | $16.45 | $16.45 | 988,600 | — | — |
| 2019-05-31 | $16.06 | $16.06 | 602,800 | — | — |
| 2019-05-30 | $16.50 | $16.50 | 472,300 | — | — |
| 2019-05-29 | $16.53 | $16.53 | 817,400 | — | — |
| 2019-05-28 | $16.47 | $16.47 | 714,100 | — | — |
| 2019-05-24 | $16.49 | $16.49 | 501,300 | — | — |
| 2019-05-23 | $16.48 | $16.48 | 445,900 | — | — |
| 2019-05-22 | $16.50 | $16.50 | 513,500 | — | — |
| 2019-05-21 | $16.50 | $16.50 | 738,200 | — | — |
| 2019-05-20 | $16.35 | $16.35 | 451,600 | — | — |
| 2019-05-17 | $16.48 | $16.48 | 454,300 | — | — |
| 2019-05-16 | $16.59 | $16.59 | 1,039,700 | — | — |
| 2019-05-15 | $16.81 | $16.81 | 649,400 | — | — |
| 2019-05-14 | $16.55 | $16.55 | 773,700 | — | — |
| 2019-05-13 | $15.99 | $15.99 | 481,900 | — | — |
| 2019-05-10 | $16.39 | $16.39 | 1,069,100 | — | — |
| 2019-05-09 | $16.40 | $16.40 | 1,283,300 | — | — |
| 2019-05-08 | $15.61 | $15.61 | 637,500 | — | — |
| 2019-05-07 | $15.80 | $15.80 | 532,300 | — | — |
| 2019-05-06 | $15.95 | $15.95 | 473,100 | — | — |
| 2019-05-03 | $15.95 | $15.95 | 433,900 | — | — |
| 2019-05-02 | $15.93 | $15.93 | 363,300 | — | — |
| 2019-05-01 | $15.76 | $15.76 | 546,900 | — | — |
| 2019-04-30 | $15.74 | $15.74 | 521,500 | — | — |
| 2019-04-29 | $15.75 | $15.75 | 391,900 | — | — |
| 2019-04-26 | $15.80 | $15.80 | 161,800 | — | — |
| 2019-04-25 | $15.66 | $15.66 | 207,700 | — | — |
| 2019-04-24 | $15.68 | $15.68 | 222,600 | — | — |
| 2019-04-23 | $15.86 | $15.86 | 329,200 | — | — |
| 2019-04-22 | $15.58 | $15.58 | 315,600 | — | — |
| 2019-04-18 | $15.75 | $15.75 | 372,200 | — | — |
| 2019-04-17 | $15.53 | $15.53 | 482,300 | — | — |
| 2019-04-16 | $15.50 | $15.50 | 700,200 | — | — |
| 2019-04-15 | $15.51 | $15.51 | 389,700 | — | — |
| 2019-04-12 | $15.68 | $15.68 | 899,700 | — | — |
| 2019-04-11 | $15.70 | $15.70 | 604,400 | — | — |
| 2019-04-10 | $15.76 | $15.76 | 356,000 | — | — |
| 2019-04-09 | $15.64 | $15.64 | 570,400 | — | — |
| 2019-04-08 | $15.61 | $15.61 | 809,100 | — | — |
| 2019-04-05 | $15.52 | $15.52 | 620,300 | — | — |
| 2019-04-04 | $15.41 | $15.41 | 635,500 | — | — |
| 2019-04-03 | $15.25 | $15.25 | 675,600 | — | — |
| 2019-04-02 | $15.19 | $15.19 | 458,200 | — | — |
| 2019-04-01 | $14.95 | $14.95 | 702,400 | — | — |
| 2019-03-29 | $14.97 | $14.97 | 896,500 | — | — |
| 2019-03-28 | $14.83 | $14.83 | 353,500 | — | — |
| 2019-03-27 | $14.65 | $14.65 | 479,300 | — | — |
| 2019-03-26 | $14.74 | $14.74 | 558,700 | — | — |
| 2019-03-25 | $14.76 | $14.76 | 1,620,400 | — | — |
| 2019-03-22 | $15.13 | $15.13 | 639,600 | — | — |
| 2019-03-21 | $15.52 | $15.52 | 466,000 | — | — |
| 2019-03-20 | $15.29 | $15.29 | 754,600 | — | — |
| 2019-03-19 | $15.11 | $15.11 | 703,800 | — | — |
| 2019-03-18 | $15.25 | $15.25 | 501,100 | — | — |
| 2019-03-15 | $15.09 | $15.09 | 1,179,000 | — | — |
| 2019-03-14 | $14.97 | $14.97 | 803,400 | — | — |
| 2019-03-13 | $15.26 | $15.26 | 653,900 | — | — |
| 2019-03-12 | $14.90 | $14.90 | 737,800 | — | — |
| 2019-03-11 | $14.77 | $14.77 | 879,800 | — | — |
| 2019-03-08 | $14.51 | $14.51 | 688,700 | — | — |
| 2019-03-07 | $14.64 | $14.64 | 739,000 | — | — |
| 2019-03-06 | $14.90 | $14.90 | 1,204,800 | — | — |
| 2019-03-05 | $15.10 | $15.10 | 636,400 | — | — |
| 2019-03-04 | $15.09 | $15.09 | 795,400 | — | — |
| 2019-03-01 | $15.30 | $15.30 | 1,851,400 | — | — |
| 2019-02-28 | $15.29 | $15.29 | 1,310,200 | — | — |
| 2019-02-27 | $14.71 | $14.71 | 1,053,500 | — | — |
| 2019-02-26 | $14.64 | $14.64 | 613,900 | — | — |
| 2019-02-25 | $15.03 | $15.03 | 530,000 | — | — |
| 2019-02-22 | $14.87 | $14.87 | 597,600 | — | — |
| 2019-02-21 | $15.09 | $15.09 | 920,000 | — | — |
| 2019-02-20 | $14.78 | $14.78 | 1,147,800 | — | — |
| 2019-02-19 | $14.80 | $14.80 | 765,300 | — | — |
| 2019-02-15 | $14.97 | $14.97 | 491,700 | — | — |
| 2019-02-14 | $14.95 | $14.95 | 263,800 | — | — |
| 2019-02-13 | $15.11 | $15.11 | 390,900 | — | — |
| 2019-02-12 | $15.05 | $15.05 | 498,500 | — | — |
| 2019-02-11 | $15.08 | $15.08 | 344,100 | — | — |
| 2019-02-08 | $14.96 | $14.96 | 351,800 | — | — |
| 2019-02-07 | $14.86 | $14.86 | 493,300 | — | — |
| 2019-02-06 | $15.10 | $15.10 | 1,663,800 | — | — |
| 2019-02-05 | $15.86 | $15.86 | 469,200 | — | — |
| 2019-02-04 | $15.86 | $15.86 | 401,400 | — | — |
| 2019-02-01 | $15.70 | $15.70 | 534,900 | — | — |
| 2019-01-31 | $16.00 | $16.00 | 1,460,600 | — | — |
| 2019-01-30 | $15.70 | $15.70 | 591,600 | — | — |
| 2019-01-29 | $15.74 | $15.74 | 541,500 | — | — |
| 2019-01-28 | $15.92 | $15.92 | 419,400 | — | — |
| 2019-01-25 | $15.84 | $15.84 | 886,400 | — | — |
| 2019-01-24 | $15.71 | $15.71 | 398,600 | — | — |
| 2019-01-23 | $15.62 | $15.62 | 530,500 | — | — |
| 2019-01-22 | $15.56 | $15.56 | 1,475,300 | — | — |
| 2019-01-18 | $15.28 | $15.28 | 2,964,100 | — | — |
| 2019-01-17 | $15.26 | $15.26 | 698,300 | — | — |
| 2019-01-16 | $15.25 | $15.25 | 538,800 | — | — |
| 2019-01-15 | $15.19 | $15.19 | 416,300 | — | — |
| 2019-01-14 | $15.05 | $15.05 | 787,800 | — | — |
| 2019-01-11 | $15.10 | $15.10 | 572,900 | — | — |
| 2019-01-10 | $15.24 | $15.24 | 693,500 | — | — |
| 2019-01-09 | $15.21 | $15.21 | 603,700 | — | — |
| 2019-01-08 | $14.82 | $14.82 | 868,900 | — | — |
| 2019-01-07 | $14.99 | $14.99 | 1,218,600 | — | — |
| 2019-01-04 | $15.06 | $15.06 | 1,193,900 | — | — |
| 2019-01-03 | $14.57 | $14.57 | 586,800 | — | — |
| 2019-01-02 | $15.36 | $15.36 | 1,113,100 | — | — |