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
- 1988-10-24 to 2026-09-03
- 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 | $16.13 | $267.10 | 15,100 | — | — |
| 2019-12-30 | $16.38 | $271.24 | 5,900 | — | — |
| 2019-12-27 | $16.55 | $269.59 | 4,700 | — | — |
| 2019-12-26 | $16.47 | $268.28 | 14,600 | — | — |
| 2019-12-24 | $16.19 | $263.72 | 7,200 | — | — |
| 2019-12-23 | $16.16 | $263.24 | 17,700 | — | — |
| 2019-12-20 | $16.06 | $261.61 | 19,900 | — | — |
| 2019-12-19 | $16.22 | $264.21 | 3,800 | — | — |
| 2019-12-18 | $16.17 | $263.40 | 26,000 | — | — |
| 2019-12-17 | $16.25 | $264.70 | 10,700 | — | — |
| 2019-12-16 | $16.22 | $264.21 | 17,900 | — | — |
| 2019-12-13 | $16.24 | $264.54 | 5,900 | — | — |
| 2019-12-12 | $16.15 | $263.07 | 17,600 | — | — |
| 2019-12-11 | $16.18 | $263.56 | 4,200 | — | — |
| 2019-12-10 | $16.18 | $263.56 | 7,500 | — | — |
| 2019-12-09 | $16.23 | $264.38 | 5,600 | — | — |
| 2019-12-06 | $16.19 | $263.72 | 3,900 | — | — |
| 2019-12-05 | $16.26 | $264.86 | 7,600 | — | — |
| 2019-12-04 | $16.31 | $265.68 | 8,500 | — | — |
| 2019-12-03 | $16.30 | $265.52 | 5,400 | — | — |
| 2019-12-02 | $16.37 | $266.66 | 17,700 | — | — |
| 2019-11-29 | $16.67 | $271.54 | 3,000 | — | — |
| 2019-11-27 | $16.69 | $271.87 | 2,500 | — | — |
| 2019-11-26 | $16.67 | $271.54 | 11,600 | — | — |
| 2019-11-25 | $16.91 | $275.45 | 2,200 | — | — |
| 2019-11-22 | $16.69 | $271.87 | 2,700 | — | — |
| 2019-11-21 | $16.93 | $275.78 | 9,300 | — | — |
| 2019-11-20 | $16.90 | $275.29 | 5,800 | — | — |
| 2019-11-19 | $16.90 | $275.29 | 2,300 | — | — |
| 2019-11-18 | $16.86 | $274.64 | 16,100 | — | — |
| 2019-11-15 | $16.90 | $275.29 | 23,800 | — | — |
| 2019-11-14 | $16.96 | $276.27 | 11,900 | — | — |
| 2019-11-13 | $16.95 | $276.10 | 16,700 | — | — |
| 2019-11-12 | $16.60 | $270.40 | 6,200 | — | — |
| 2019-11-11 | $16.67 | $271.54 | 5,500 | — | — |
| 2019-11-08 | $16.24 | $264.54 | 5,400 | — | — |
| 2019-11-07 | $16.24 | $264.54 | 18,000 | — | — |
| 2019-11-06 | $16.20 | $263.89 | 5,000 | — | — |
| 2019-11-05 | $16.70 | $272.03 | 9,100 | — | — |
| 2019-11-04 | $16.87 | $274.80 | 21,800 | — | — |
| 2019-11-01 | $17.08 | $278.22 | 14,400 | — | — |
| 2019-10-31 | $16.79 | $269.10 | 10,600 | — | — |
| 2019-10-30 | $16.46 | $263.81 | 22,000 | — | — |
| 2019-10-29 | $16.45 | $263.65 | 11,100 | — | — |
| 2019-10-28 | $16.25 | $260.44 | 14,000 | — | — |
| 2019-10-25 | $16.20 | $259.64 | 3,900 | — | — |
| 2019-10-24 | $15.99 | $256.28 | 16,900 | — | — |
| 2019-10-23 | $15.99 | $256.28 | 3,200 | — | — |
| 2019-10-22 | $15.98 | $256.12 | 4,700 | — | — |
| 2019-10-21 | $16.00 | $256.44 | 12,500 | — | — |
| 2019-10-18 | $15.79 | $253.07 | 14,700 | — | — |
| 2019-10-17 | $15.78 | $252.91 | 7,600 | — | — |
| 2019-10-16 | $15.79 | $253.07 | 25,900 | — | — |
| 2019-10-15 | $15.80 | $253.23 | 6,500 | — | — |
| 2019-10-14 | $15.93 | $255.32 | 2,100 | — | — |
| 2019-10-11 | $15.95 | $255.64 | 32,300 | — | — |
| 2019-10-10 | $16.34 | $261.89 | 19,900 | — | — |
| 2019-10-09 | $16.90 | $270.86 | 8,200 | — | — |
| 2019-10-08 | $16.90 | $270.86 | 5,100 | — | — |
| 2019-10-07 | $17.04 | $273.11 | 14,400 | — | — |
| 2019-10-04 | $17.04 | $273.11 | 6,700 | — | — |
| 2019-10-03 | $17.03 | $272.95 | 13,800 | — | — |
| 2019-10-02 | $17.01 | $272.63 | 3,800 | — | — |
| 2019-10-01 | $17.33 | $277.75 | 10,700 | — | — |
| 2019-09-30 | $17.42 | $279.20 | 7,800 | — | — |
| 2019-09-27 | $17.15 | $274.87 | 3,900 | — | — |
| 2019-09-26 | $17.09 | $273.91 | 5,100 | — | — |
| 2019-09-25 | $16.98 | $272.14 | 5,800 | — | — |
| 2019-09-24 | $16.95 | $271.66 | 7,500 | — | — |
| 2019-09-23 | $16.98 | $272.14 | 8,200 | — | — |
| 2019-09-20 | $17.05 | $273.27 | 10,500 | — | — |
| 2019-09-19 | $17.02 | $272.79 | 6,700 | — | — |
| 2019-09-18 | $17.13 | $274.55 | 3,200 | — | — |
| 2019-09-17 | $17.10 | $274.07 | 8,800 | — | — |
| 2019-09-16 | $17.29 | $277.11 | 17,200 | — | — |
| 2019-09-13 | $17.05 | $273.27 | 63,500 | — | — |
| 2019-09-12 | $17.34 | $277.91 | 4,000 | — | — |
| 2019-09-11 | $17.38 | $278.56 | 4,900 | — | — |
| 2019-09-10 | $17.24 | $276.31 | 11,700 | — | — |
| 2019-09-09 | $17.22 | $275.99 | 2,200 | — | — |
| 2019-09-06 | $17.18 | $275.35 | 7,700 | — | — |
| 2019-09-05 | $17.08 | $273.75 | 11,300 | — | — |
| 2019-09-04 | $17.08 | $273.75 | 12,200 | — | — |
| 2019-09-03 | $17.06 | $273.43 | 7,300 | — | — |
| 2019-08-30 | $17.05 | $273.27 | 15,700 | — | — |
| 2019-08-29 | $17.44 | $279.52 | 8,200 | — | — |
| 2019-08-28 | $17.30 | $277.27 | 10,200 | — | — |
| 2019-08-27 | $17.24 | $276.31 | 8,000 | — | — |
| 2019-08-26 | $17.22 | $275.99 | 6,900 | — | — |
| 2019-08-23 | $17.50 | $280.48 | 24,100 | — | — |
| 2019-08-22 | $17.16 | $275.03 | 20,700 | — | — |
| 2019-08-21 | $17.45 | $279.68 | 23,800 | — | — |
| 2019-08-20 | $16.86 | $270.22 | 4,900 | — | — |
| 2019-08-19 | $16.90 | $270.86 | 25,600 | — | — |
| 2019-08-16 | $17.11 | $274.23 | 50,200 | — | — |
| 2019-08-15 | $16.85 | $270.06 | 13,900 | — | — |
| 2019-08-14 | $16.58 | $265.73 | 48,400 | — | — |
| 2019-08-13 | $16.20 | $259.64 | 7,800 | — | — |
| 2019-08-12 | $16.17 | $259.16 | 5,100 | — | — |
| 2019-08-09 | $16.25 | $260.44 | 100 | — | — |
| 2019-08-08 | $16.25 | $260.44 | 9,700 | — | — |
| 2019-08-07 | $16.20 | $259.64 | 18,400 | — | — |
| 2019-08-06 | $16.80 | $269.26 | 24,000 | — | — |
| 2019-08-05 | $16.70 | $267.66 | 14,200 | — | — |
| 2019-08-02 | $16.62 | $266.37 | 22,700 | — | — |
| 2019-08-01 | $16.54 | $260.76 | 7,800 | — | — |
| 2019-07-31 | $16.30 | $256.98 | 7,900 | — | — |
| 2019-07-30 | $16.32 | $257.30 | 9,400 | — | — |
| 2019-07-29 | $16.44 | $259.19 | 11,300 | — | — |
| 2019-07-26 | $16.70 | $263.29 | 10,600 | — | — |
| 2019-07-25 | $16.06 | $253.20 | 14,300 | — | — |
| 2019-07-24 | $16.11 | $253.99 | 9,000 | — | — |
| 2019-07-23 | $16.29 | $256.82 | 6,000 | — | — |
| 2019-07-22 | $16.02 | $252.57 | 5,200 | — | — |
| 2019-07-19 | $16.18 | $255.09 | 9,400 | — | — |
| 2019-07-18 | $16.01 | $252.41 | 17,300 | — | — |
| 2019-07-17 | $16.03 | $252.72 | 7,600 | — | — |
| 2019-07-16 | $16.10 | $253.83 | 19,500 | — | — |
| 2019-07-15 | $16.02 | $252.57 | 10,700 | — | — |
| 2019-07-12 | $16.00 | $252.25 | 5,800 | — | — |
| 2019-07-11 | $16.03 | $252.72 | 2,900 | — | — |
| 2019-07-10 | $16.08 | $253.51 | 7,900 | — | — |
| 2019-07-09 | $16.20 | $255.40 | 2,900 | — | — |
| 2019-07-08 | $16.23 | $255.88 | 11,800 | — | — |
| 2019-07-05 | $16.01 | $252.41 | 7,800 | — | — |
| 2019-07-03 | $16.06 | $253.20 | 6,500 | — | — |
| 2019-07-02 | $16.08 | $253.51 | 6,300 | — | — |
| 2019-07-01 | $15.98 | $251.94 | 10,400 | — | — |
| 2019-06-28 | $16.31 | $257.14 | 5,000 | — | — |
| 2019-06-27 | $16.47 | $259.66 | 13,400 | — | — |
| 2019-06-26 | $16.45 | $259.35 | 17,300 | — | — |
| 2019-06-25 | $16.40 | $258.56 | 10,300 | — | — |
| 2019-06-24 | $16.34 | $257.61 | 11,000 | — | — |
| 2019-06-21 | $16.35 | $257.77 | 3,100 | — | — |
| 2019-06-20 | $16.56 | $261.08 | 9,000 | — | — |
| 2019-06-19 | $16.65 | $262.50 | 12,900 | — | — |
| 2019-06-18 | $16.36 | $257.93 | 10,700 | — | — |
| 2019-06-17 | $16.35 | $257.77 | 7,900 | — | — |
| 2019-06-14 | $16.22 | $255.72 | 1,800 | — | — |
| 2019-06-13 | $16.17 | $254.93 | 6,400 | — | — |
| 2019-06-12 | $16.19 | $255.25 | 9,600 | — | — |
| 2019-06-11 | $16.10 | $253.83 | 11,000 | — | — |
| 2019-06-10 | $16.15 | $254.62 | 8,800 | — | — |
| 2019-06-07 | $16.03 | $252.72 | 10,300 | — | — |
| 2019-06-06 | $15.91 | $250.83 | 15,700 | — | — |
| 2019-06-05 | $16.00 | $252.25 | 2,300 | — | — |
| 2019-06-04 | $15.85 | $249.89 | 6,200 | — | — |
| 2019-06-03 | $15.75 | $248.31 | 12,000 | — | — |
| 2019-05-31 | $16.05 | $253.04 | 6,600 | — | — |
| 2019-05-30 | $15.86 | $250.04 | 8,600 | — | — |
| 2019-05-29 | $15.71 | $247.68 | 17,700 | — | — |
| 2019-05-28 | $16.02 | $252.57 | 12,300 | — | — |
| 2019-05-24 | $16.09 | $253.67 | 12,500 | — | — |
| 2019-05-23 | $15.81 | $249.26 | 11,000 | — | — |
| 2019-05-22 | $15.99 | $252.09 | 6,400 | — | — |
| 2019-05-21 | $16.00 | $252.25 | 8,300 | — | — |
| 2019-05-20 | $16.14 | $254.46 | 32,000 | — | — |
| 2019-05-17 | $15.91 | $250.83 | 22,300 | — | — |
| 2019-05-16 | $15.98 | $251.94 | 23,400 | — | — |
| 2019-05-15 | $15.62 | $246.26 | 17,500 | — | — |
| 2019-05-14 | $15.59 | $245.79 | 10,300 | — | — |
| 2019-05-13 | $15.49 | $244.21 | 11,100 | — | — |
| 2019-05-10 | $15.48 | $244.05 | 6,900 | — | — |
| 2019-05-09 | $15.50 | $244.37 | 3,000 | — | — |
| 2019-05-08 | $15.55 | $245.16 | 14,000 | — | — |
| 2019-05-07 | $15.48 | $244.05 | 7,200 | — | — |
| 2019-05-06 | $15.45 | $243.58 | 22,000 | — | — |
| 2019-05-03 | $15.51 | $244.53 | 7,300 | — | — |
| 2019-05-02 | $15.50 | $240.11 | 15,200 | — | — |
| 2019-05-01 | $15.76 | $244.14 | 45,700 | — | — |
| 2019-04-30 | $15.95 | $247.08 | 16,500 | — | — |
| 2019-04-29 | $15.80 | $244.76 | 6,300 | — | — |
| 2019-04-26 | $15.76 | $244.14 | 12,100 | — | — |
| 2019-04-25 | $15.53 | $240.58 | 5,700 | — | — |
| 2019-04-24 | $15.39 | $238.41 | 34,400 | — | — |
| 2019-04-23 | $15.30 | $237.01 | 12,600 | — | — |
| 2019-04-22 | $15.31 | $237.17 | 25,500 | — | — |
| 2019-04-18 | $15.60 | $241.66 | 20,100 | — | — |
| 2019-04-17 | $15.79 | $244.60 | 24,500 | — | — |
| 2019-04-16 | $15.48 | $239.80 | 18,400 | — | — |
| 2019-04-15 | $15.38 | $238.25 | 11,900 | — | — |
| 2019-04-12 | $15.50 | $240.11 | 9,400 | — | — |
| 2019-04-11 | $15.46 | $239.49 | 16,600 | — | — |
| 2019-04-10 | $15.47 | $239.65 | 23,400 | — | — |
| 2019-04-09 | $15.30 | $237.01 | 14,800 | — | — |
| 2019-04-08 | $15.40 | $238.56 | 6,800 | — | — |
| 2019-04-05 | $15.23 | $235.93 | 17,200 | — | — |
| 2019-04-04 | $15.37 | $238.10 | 15,600 | — | — |
| 2019-04-03 | $15.35 | $237.79 | 6,000 | — | — |
| 2019-04-02 | $15.39 | $238.41 | 5,800 | — | — |
| 2019-04-01 | $15.37 | $238.10 | 19,000 | — | — |
| 2019-03-29 | $15.36 | $237.94 | 16,400 | — | — |
| 2019-03-28 | $15.33 | $237.48 | 6,300 | — | — |
| 2019-03-27 | $15.41 | $238.72 | 11,800 | — | — |
| 2019-03-26 | $15.30 | $237.01 | 13,300 | — | — |
| 2019-03-25 | $15.35 | $237.79 | 7,600 | — | — |
| 2019-03-22 | $15.30 | $237.01 | 28,900 | — | — |
| 2019-03-21 | $15.38 | $238.25 | 8,500 | — | — |
| 2019-03-20 | $15.25 | $236.24 | 19,800 | — | — |
| 2019-03-19 | $15.40 | $238.56 | 12,500 | — | — |
| 2019-03-18 | $15.40 | $238.56 | 5,500 | — | — |
| 2019-03-15 | $15.25 | $236.24 | 12,000 | — | — |
| 2019-03-14 | $15.48 | $239.80 | 11,100 | — | — |
| 2019-03-13 | $15.50 | $240.11 | 30,600 | — | — |
| 2019-03-12 | $15.50 | $240.11 | 14,600 | — | — |
| 2019-03-11 | $15.35 | $237.79 | 17,000 | — | — |
| 2019-03-08 | $15.39 | $238.41 | 1,600 | — | — |
| 2019-03-07 | $15.38 | $238.25 | 13,700 | — | — |
| 2019-03-06 | $15.34 | $237.63 | 8,800 | — | — |
| 2019-03-05 | $15.35 | $237.79 | 7,200 | — | — |
| 2019-03-04 | $15.16 | $234.84 | 13,600 | — | — |
| 2019-03-01 | $15.26 | $236.39 | 6,200 | — | — |
| 2019-02-28 | $15.17 | $235.00 | 24,900 | — | — |
| 2019-02-27 | $15.30 | $237.01 | 8,700 | — | — |
| 2019-02-26 | $15.63 | $242.13 | 14,200 | — | — |
| 2019-02-25 | $15.63 | $242.13 | 16,300 | — | — |
| 2019-02-22 | $15.64 | $242.28 | 8,900 | — | — |
| 2019-02-21 | $15.65 | $242.44 | 9,700 | — | — |
| 2019-02-20 | $15.67 | $242.75 | 11,500 | — | — |
| 2019-02-19 | $15.80 | $244.76 | 20,500 | — | — |
| 2019-02-15 | $15.35 | $237.79 | 39,900 | — | — |
| 2019-02-14 | $15.75 | $243.98 | 11,400 | — | — |
| 2019-02-13 | $15.55 | $240.89 | 20,200 | — | — |
| 2019-02-12 | $15.45 | $239.34 | 7,300 | — | — |
| 2019-02-11 | $15.58 | $241.35 | 4,400 | — | — |
| 2019-02-08 | $15.65 | $242.44 | 16,100 | — | — |
| 2019-02-07 | $15.21 | $235.62 | 9,400 | — | — |
| 2019-02-06 | $15.35 | $237.79 | 7,600 | — | — |
| 2019-02-05 | $15.20 | $235.46 | 18,900 | — | — |
| 2019-02-04 | $15.26 | $236.39 | 11,400 | — | — |
| 2019-02-01 | $15.59 | $241.51 | 12,800 | — | — |
| 2019-01-31 | $15.59 | $241.51 | 29,500 | — | — |
| 2019-01-30 | $15.51 | $240.27 | 13,800 | — | — |
| 2019-01-29 | $15.42 | $238.87 | 22,800 | — | — |
| 2019-01-28 | $15.12 | $234.23 | 14,800 | — | — |
| 2019-01-25 | $15.41 | $238.72 | 12,500 | — | — |
| 2019-01-24 | $15.38 | $238.25 | 17,300 | — | — |
| 2019-01-23 | $15.55 | $240.89 | 16,200 | — | — |
| 2019-01-22 | $15.63 | $242.13 | 12,800 | — | — |
| 2019-01-18 | $15.58 | $241.35 | 29,700 | — | — |
| 2019-01-17 | $15.69 | $243.06 | 25,800 | — | — |
| 2019-01-16 | $15.64 | $242.28 | 36,800 | — | — |
| 2019-01-15 | $15.52 | $240.42 | 41,800 | — | — |
| 2019-01-14 | $15.26 | $236.39 | 30,800 | — | — |
| 2019-01-11 | $15.52 | $240.42 | 48,900 | — | — |
| 2019-01-10 | $15.48 | $239.80 | 21,400 | — | — |
| 2019-01-09 | $15.10 | $233.92 | 22,000 | — | — |
| 2019-01-08 | $15.14 | $234.54 | 14,100 | — | — |
| 2019-01-07 | $14.88 | $230.51 | 8,100 | — | — |
| 2019-01-04 | $15.05 | $233.14 | 7,700 | — | — |
| 2019-01-03 | $15.15 | $234.69 | 12,500 | — | — |
| 2019-01-02 | $15.20 | $235.46 | 16,100 | — | — |