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
- 1997-08-07 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 | $17.54 | $23.80 | 1,368,900 | — | — |
| 2019-12-30 | $17.49 | $23.74 | 1,188,300 | — | — |
| 2019-12-27 | $17.41 | $23.63 | 2,309,900 | — | — |
| 2019-12-26 | $17.93 | $24.33 | 997,900 | — | — |
| 2019-12-24 | $17.85 | $24.23 | 633,200 | — | — |
| 2019-12-23 | $17.83 | $24.20 | 2,233,400 | — | — |
| 2019-12-20 | $17.84 | $24.21 | 2,921,700 | — | — |
| 2019-12-19 | $18.30 | $24.84 | 1,929,300 | — | — |
| 2019-12-18 | $18.46 | $25.05 | 2,357,900 | — | — |
| 2019-12-17 | $18.29 | $24.82 | 1,507,700 | — | — |
| 2019-12-16 | $18.42 | $25.00 | 2,068,600 | — | — |
| 2019-12-13 | $18.16 | $24.65 | 3,194,500 | — | — |
| 2019-12-12 | $18.51 | $25.12 | 4,511,600 | — | — |
| 2019-12-11 | $17.71 | $24.04 | 4,100,900 | — | — |
| 2019-12-10 | $17.66 | $23.97 | 2,774,200 | — | — |
| 2019-12-09 | $17.72 | $24.05 | 1,459,400 | — | — |
| 2019-12-06 | $17.88 | $24.27 | 2,603,300 | — | — |
| 2019-12-05 | $17.45 | $23.68 | 2,805,300 | — | — |
| 2019-12-04 | $17.02 | $23.10 | 1,845,600 | — | — |
| 2019-12-03 | $16.55 | $22.46 | 2,139,500 | — | — |
| 2019-12-02 | $16.93 | $22.98 | 2,575,600 | — | — |
| 2019-11-29 | $17.11 | $23.22 | 1,308,800 | — | — |
| 2019-11-27 | $17.40 | $23.61 | 1,806,600 | — | — |
| 2019-11-26 | $17.48 | $23.72 | 2,055,200 | — | — |
| 2019-11-25 | $17.45 | $23.68 | 2,755,200 | — | — |
| 2019-11-22 | $17.18 | $23.32 | 3,771,100 | — | — |
| 2019-11-21 | $16.11 | $21.86 | 2,289,700 | — | — |
| 2019-11-20 | $16.21 | $22.00 | 2,744,100 | — | — |
| 2019-11-19 | $16.44 | $22.31 | 1,874,100 | — | — |
| 2019-11-18 | $16.25 | $22.05 | 2,798,500 | — | — |
| 2019-11-15 | $16.72 | $22.69 | 3,396,200 | — | — |
| 2019-11-14 | $16.28 | $22.09 | 2,381,400 | — | — |
| 2019-11-13 | $16.55 | $22.46 | 2,871,000 | — | — |
| 2019-11-12 | $17.01 | $23.09 | 2,087,000 | — | — |
| 2019-11-11 | $17.23 | $23.38 | 3,203,600 | — | — |
| 2019-11-08 | $17.00 | $23.07 | 3,294,900 | — | — |
| 2019-11-07 | $17.17 | $23.30 | 4,629,900 | — | — |
| 2019-11-06 | $15.82 | $21.47 | 3,719,700 | — | — |
| 2019-11-05 | $16.36 | $22.20 | 3,679,800 | — | — |
| 2019-11-04 | $16.45 | $22.33 | 3,581,300 | — | — |
| 2019-11-01 | $15.81 | $21.46 | 4,474,200 | — | — |
| 2019-10-31 | $14.82 | $20.11 | 3,175,600 | — | — |
| 2019-10-30 | $15.35 | $20.83 | 2,609,000 | — | — |
| 2019-10-29 | $15.78 | $21.42 | 1,694,200 | — | — |
| 2019-10-28 | $15.93 | $21.62 | 2,885,000 | — | — |
| 2019-10-25 | $15.47 | $21.00 | 4,798,000 | — | — |
| 2019-10-24 | $15.01 | $20.37 | 2,562,800 | — | — |
| 2019-10-23 | $15.19 | $20.62 | 2,369,200 | — | — |
| 2019-10-22 | $15.00 | $20.36 | 2,979,300 | — | — |
| 2019-10-21 | $15.04 | $20.41 | 3,244,800 | — | — |
| 2019-10-18 | $14.59 | $19.80 | 3,036,400 | — | — |
| 2019-10-17 | $14.56 | $19.76 | 2,215,900 | — | — |
| 2019-10-16 | $14.32 | $19.43 | 2,639,400 | — | — |
| 2019-10-15 | $14.46 | $19.62 | 2,582,700 | — | — |
| 2019-10-14 | $14.32 | $19.43 | 2,053,600 | — | — |
| 2019-10-11 | $14.76 | $20.03 | 4,242,900 | — | — |
| 2019-10-10 | $14.00 | $19.00 | 4,748,900 | — | — |
| 2019-10-09 | $13.09 | $17.77 | 3,912,000 | — | — |
| 2019-10-08 | $12.90 | $17.51 | 3,103,000 | — | — |
| 2019-10-07 | $13.24 | $17.97 | 4,483,500 | — | — |
| 2019-10-04 | $13.02 | $17.67 | 3,435,900 | — | — |
| 2019-10-03 | $12.83 | $17.41 | 5,851,200 | — | — |
| 2019-10-02 | $13.17 | $17.87 | 4,427,100 | — | — |
| 2019-10-01 | $13.71 | $18.61 | 5,348,400 | — | — |
| 2019-09-30 | $14.24 | $19.33 | 2,811,400 | — | — |
| 2019-09-27 | $14.16 | $19.22 | 3,579,700 | — | — |
| 2019-09-26 | $14.03 | $19.04 | 4,524,000 | — | — |
| 2019-09-25 | $14.46 | $19.62 | 4,210,300 | — | — |
| 2019-09-24 | $14.02 | $19.03 | 3,404,000 | — | — |
| 2019-09-23 | $14.43 | $19.58 | 3,667,100 | — | — |
| 2019-09-20 | $15.03 | $20.40 | 3,259,800 | — | — |
| 2019-09-19 | $15.36 | $20.85 | 3,707,000 | — | — |
| 2019-09-18 | $16.10 | $21.85 | 3,307,300 | — | — |
| 2019-09-17 | $16.28 | $22.09 | 3,448,100 | — | — |
| 2019-09-16 | $16.80 | $22.80 | 2,902,200 | — | — |
| 2019-09-13 | $17.08 | $23.18 | 3,898,200 | — | — |
| 2019-09-12 | $16.56 | $22.47 | 4,754,900 | — | — |
| 2019-09-11 | $16.71 | $22.68 | 4,951,000 | — | — |
| 2019-09-10 | $16.70 | $22.66 | 6,153,100 | — | — |
| 2019-09-09 | $15.74 | $21.36 | 2,535,500 | — | — |
| 2019-09-06 | $15.12 | $20.52 | 2,515,100 | — | — |
| 2019-09-05 | $15.32 | $20.79 | 3,899,200 | — | — |
| 2019-09-04 | $14.80 | $20.09 | 3,689,800 | — | — |
| 2019-09-03 | $13.96 | $18.95 | 2,488,800 | — | — |
| 2019-08-30 | $14.37 | $19.50 | 2,189,600 | — | — |
| 2019-08-29 | $14.16 | $19.22 | 3,161,500 | — | — |
| 2019-08-28 | $13.72 | $18.62 | 2,093,100 | — | — |
| 2019-08-27 | $13.53 | $18.36 | 4,637,800 | — | — |
| 2019-08-26 | $13.65 | $18.53 | 5,975,700 | — | — |
| 2019-08-23 | $13.37 | $18.15 | 4,812,600 | — | — |
| 2019-08-22 | $13.68 | $18.57 | 3,925,900 | — | — |
| 2019-08-21 | $13.42 | $18.21 | 2,912,700 | — | — |
| 2019-08-20 | $13.26 | $18.00 | 1,674,300 | — | — |
| 2019-08-19 | $13.39 | $18.17 | 1,452,100 | — | — |
| 2019-08-16 | $13.11 | $17.79 | 1,917,200 | — | — |
| 2019-08-15 | $12.69 | $17.22 | 2,451,400 | — | — |
| 2019-08-14 | $12.65 | $17.17 | 3,261,000 | — | — |
| 2019-08-13 | $13.84 | $18.78 | 3,174,500 | — | — |
| 2019-08-12 | $13.21 | $17.93 | 1,624,400 | — | — |
| 2019-08-09 | $13.52 | $18.35 | 2,293,200 | — | — |
| 2019-08-08 | $14.53 | $19.72 | 2,647,200 | — | — |
| 2019-08-07 | $14.06 | $19.08 | 2,419,200 | — | — |
| 2019-08-06 | $14.12 | $19.16 | 2,656,800 | — | — |
| 2019-08-05 | $14.29 | $19.39 | 2,597,000 | — | — |
| 2019-08-02 | $14.83 | $20.13 | 4,200,700 | — | — |
| 2019-08-01 | $15.44 | $20.95 | 4,858,200 | — | — |
| 2019-07-31 | $15.72 | $21.33 | 3,710,600 | — | — |
| 2019-07-30 | $16.54 | $22.45 | 3,675,700 | — | — |
| 2019-07-29 | $16.77 | $22.76 | 2,678,300 | — | — |
| 2019-07-26 | $17.00 | $23.07 | 1,735,300 | — | — |
| 2019-07-25 | $17.09 | $23.19 | 2,454,700 | — | — |
| 2019-07-24 | $17.60 | $23.89 | 1,710,100 | — | — |
| 2019-07-23 | $17.73 | $24.06 | 2,750,100 | — | — |
| 2019-07-22 | $17.19 | $23.33 | 2,824,900 | — | — |
| 2019-07-19 | $16.76 | $22.75 | 2,792,100 | — | — |
| 2019-07-18 | $16.58 | $22.50 | 1,510,300 | — | — |
| 2019-07-17 | $16.89 | $22.92 | 1,827,000 | — | — |
| 2019-07-16 | $17.22 | $23.37 | 2,512,500 | — | — |
| 2019-07-15 | $16.99 | $23.06 | 1,184,100 | — | — |
| 2019-07-12 | $16.76 | $22.75 | 2,996,200 | — | — |
| 2019-07-11 | $16.28 | $22.09 | 3,693,200 | — | — |
| 2019-07-10 | $16.43 | $22.30 | 2,157,000 | — | — |
| 2019-07-09 | $16.54 | $22.45 | 3,056,300 | — | — |
| 2019-07-08 | $17.00 | $23.07 | 2,389,500 | — | — |
| 2019-07-05 | $17.29 | $23.47 | 1,686,400 | — | — |
| 2019-07-03 | $17.40 | $23.61 | 840,300 | — | — |
| 2019-07-02 | $17.49 | $23.74 | 2,805,200 | — | — |
| 2019-07-01 | $17.97 | $24.39 | 1,635,600 | — | — |
| 2019-06-28 | $18.03 | $24.47 | 1,509,400 | — | — |
| 2019-06-27 | $17.88 | $24.27 | 1,791,900 | — | — |
| 2019-06-26 | $17.98 | $24.40 | 3,172,900 | — | — |
| 2019-06-25 | $17.21 | $23.36 | 3,770,600 | — | — |
| 2019-06-24 | $16.88 | $22.91 | 1,838,600 | — | — |
| 2019-06-21 | $17.33 | $23.52 | 2,035,700 | — | — |
| 2019-06-20 | $17.25 | $23.41 | 2,918,100 | — | — |
| 2019-06-19 | $17.31 | $23.49 | 4,158,900 | — | — |
| 2019-06-18 | $17.08 | $23.18 | 4,544,500 | — | — |
| 2019-06-17 | $16.10 | $21.85 | 3,858,800 | — | — |
| 2019-06-14 | $16.23 | $22.03 | 3,050,700 | — | — |
| 2019-06-13 | $16.79 | $22.79 | 2,539,200 | — | — |
| 2019-06-12 | $16.43 | $22.30 | 2,887,700 | — | — |
| 2019-06-11 | $16.94 | $22.99 | 5,421,400 | — | — |
| 2019-06-10 | $15.90 | $21.58 | 3,126,200 | — | — |
| 2019-06-07 | $15.36 | $20.85 | 2,142,400 | — | — |
| 2019-06-06 | $15.05 | $20.43 | 3,078,700 | — | — |
| 2019-06-05 | $15.06 | $20.44 | 4,150,300 | — | — |
| 2019-06-04 | $15.83 | $21.48 | 12,012,600 | — | — |
| 2019-06-03 | $15.04 | $20.41 | 6,229,300 | — | — |
| 2019-05-31 | $14.72 | $19.98 | 3,969,700 | — | — |
| 2019-05-30 | $14.92 | $20.25 | 4,257,700 | — | — |
| 2019-05-29 | $15.35 | $20.83 | 6,362,100 | — | — |
| 2019-05-28 | $15.70 | $21.31 | 1,501,100 | — | — |
| 2019-05-24 | $15.85 | $21.51 | 1,511,900 | — | — |
| 2019-05-23 | $15.70 | $21.31 | 3,420,000 | — | — |
| 2019-05-22 | $16.32 | $22.15 | 2,281,300 | — | — |
| 2019-05-21 | $16.69 | $22.65 | 3,262,500 | — | — |
| 2019-05-20 | $16.09 | $21.84 | 2,315,100 | — | — |
| 2019-05-17 | $16.38 | $22.23 | 4,641,600 | — | — |
| 2019-05-16 | $16.86 | $22.88 | 2,064,000 | — | — |
| 2019-05-15 | $17.15 | $23.00 | 2,984,200 | — | — |
| 2019-05-14 | $17.26 | $23.15 | 2,536,100 | — | — |
| 2019-05-13 | $17.26 | $23.15 | 3,878,600 | — | — |
| 2019-05-10 | $18.46 | $24.76 | 2,902,200 | — | — |
| 2019-05-09 | $18.88 | $25.32 | 2,970,700 | — | — |
| 2019-05-08 | $19.56 | $26.24 | 2,723,100 | — | — |
| 2019-05-07 | $19.96 | $26.77 | 2,743,600 | — | — |
| 2019-05-06 | $20.51 | $27.51 | 4,555,500 | — | — |
| 2019-05-03 | $21.48 | $28.81 | 5,125,800 | — | — |
| 2019-05-02 | $20.62 | $27.66 | 5,037,400 | — | — |
| 2019-05-01 | $21.31 | $28.58 | 2,031,500 | — | — |
| 2019-04-30 | $21.84 | $29.30 | 2,133,100 | — | — |
| 2019-04-29 | $22.02 | $29.54 | 1,787,700 | — | — |
| 2019-04-26 | $21.75 | $29.17 | 2,666,500 | — | — |
| 2019-04-25 | $21.69 | $29.09 | 4,314,900 | — | — |
| 2019-04-24 | $22.21 | $29.79 | 3,345,400 | — | — |
| 2019-04-23 | $22.83 | $30.62 | 2,970,300 | — | — |
| 2019-04-22 | $23.14 | $31.04 | 2,597,000 | — | — |
| 2019-04-18 | $23.70 | $31.79 | 2,875,400 | — | — |
| 2019-04-17 | $23.86 | $32.00 | 3,686,100 | — | — |
| 2019-04-16 | $23.08 | $30.96 | 3,230,800 | — | — |
| 2019-04-15 | $22.61 | $30.33 | 2,192,600 | — | — |
| 2019-04-12 | $22.57 | $30.27 | 2,695,300 | — | — |
| 2019-04-11 | $21.96 | $29.46 | 2,240,800 | — | — |
| 2019-04-10 | $22.29 | $29.90 | 4,157,700 | — | — |
| 2019-04-09 | $21.96 | $29.46 | 4,029,600 | — | — |
| 2019-04-08 | $22.46 | $30.13 | 2,105,500 | — | — |
| 2019-04-05 | $22.31 | $29.93 | 1,594,500 | — | — |
| 2019-04-04 | $22.26 | $29.86 | 1,942,000 | — | — |
| 2019-04-03 | $22.10 | $29.64 | 2,744,500 | — | — |
| 2019-04-02 | $21.64 | $29.03 | 1,829,400 | — | — |
| 2019-04-01 | $21.45 | $28.77 | 2,436,000 | — | — |
| 2019-03-29 | $20.38 | $27.34 | 1,620,600 | — | — |
| 2019-03-28 | $20.15 | $27.03 | 1,927,300 | — | — |
| 2019-03-27 | $20.27 | $27.19 | 1,884,600 | — | — |
| 2019-03-26 | $20.35 | $27.30 | 1,731,500 | — | — |
| 2019-03-25 | $20.45 | $27.43 | 2,534,900 | — | — |
| 2019-03-22 | $20.75 | $27.83 | 4,532,700 | — | — |
| 2019-03-21 | $22.02 | $29.54 | 4,983,400 | — | — |
| 2019-03-20 | $22.52 | $30.21 | 3,103,100 | — | — |
| 2019-03-19 | $22.27 | $29.87 | 2,349,100 | — | — |
| 2019-03-18 | $22.34 | $29.97 | 2,528,900 | — | — |
| 2019-03-15 | $21.58 | $28.95 | 1,754,600 | — | — |
| 2019-03-14 | $21.27 | $28.53 | 2,530,100 | — | — |
| 2019-03-13 | $21.85 | $29.31 | 1,811,700 | — | — |
| 2019-03-12 | $21.66 | $29.05 | 1,462,300 | — | — |
| 2019-03-11 | $21.40 | $28.70 | 1,687,200 | — | — |
| 2019-03-08 | $20.91 | $28.05 | 2,313,300 | — | — |
| 2019-03-07 | $21.60 | $28.97 | 3,834,400 | — | — |
| 2019-03-06 | $22.24 | $29.83 | 2,579,000 | — | — |
| 2019-03-05 | $22.46 | $30.13 | 1,810,300 | — | — |
| 2019-03-04 | $23.05 | $30.92 | 1,630,200 | — | — |
| 2019-03-01 | $23.12 | $31.01 | 3,595,400 | — | — |
| 2019-02-28 | $22.85 | $30.65 | 1,880,700 | — | — |
| 2019-02-27 | $23.28 | $31.23 | 2,156,100 | — | — |
| 2019-02-26 | $23.27 | $31.21 | 1,621,500 | — | — |
| 2019-02-25 | $23.75 | $31.86 | 1,858,500 | — | — |
| 2019-02-22 | $23.28 | $31.23 | 1,617,100 | — | — |
| 2019-02-21 | $23.08 | $30.96 | 1,892,600 | — | — |
| 2019-02-20 | $23.27 | $31.21 | 5,629,800 | — | — |
| 2019-02-19 | $22.61 | $30.33 | 6,070,600 | — | — |
| 2019-02-15 | $23.08 | $30.96 | 3,558,000 | — | — |
| 2019-02-14 | $22.01 | $29.52 | 1,564,800 | — | — |
| 2019-02-13 | $22.52 | $30.21 | 3,156,400 | — | — |
| 2019-02-12 | $21.94 | $29.43 | 2,750,700 | — | — |
| 2019-02-11 | $21.52 | $28.87 | 3,365,400 | — | — |
| 2019-02-08 | $21.98 | $29.48 | 4,496,600 | — | — |
| 2019-02-07 | $22.89 | $30.70 | 3,707,100 | — | — |
| 2019-02-06 | $23.82 | $31.95 | 4,081,800 | — | — |
| 2019-02-05 | $23.63 | $31.70 | 4,026,600 | — | — |
| 2019-02-04 | $23.90 | $32.06 | 4,078,000 | — | — |
| 2019-02-01 | $23.86 | $32.00 | 2,743,000 | — | — |
| 2019-01-31 | $23.50 | $31.52 | 4,625,100 | — | — |
| 2019-01-30 | $23.32 | $31.28 | 5,183,000 | — | — |
| 2019-01-29 | $22.72 | $30.48 | 2,781,200 | — | — |
| 2019-01-28 | $23.00 | $30.85 | 2,808,200 | — | — |
| 2019-01-25 | $22.98 | $30.82 | 3,653,200 | — | — |
| 2019-01-24 | $21.43 | $28.75 | 1,023,200 | — | — |
| 2019-01-23 | $21.37 | $28.66 | 2,168,200 | — | — |
| 2019-01-22 | $21.45 | $28.77 | 2,990,900 | — | — |
| 2019-01-18 | $22.63 | $30.35 | 2,280,500 | — | — |
| 2019-01-17 | $22.13 | $29.68 | 1,837,300 | — | — |
| 2019-01-16 | $21.83 | $29.28 | 1,939,600 | — | — |
| 2019-01-15 | $21.80 | $29.24 | 2,454,000 | — | — |
| 2019-01-14 | $22.09 | $29.63 | 1,910,200 | — | — |
| 2019-01-11 | $21.96 | $29.46 | 2,351,400 | — | — |
| 2019-01-10 | $22.41 | $30.06 | 1,264,200 | — | — |
| 2019-01-09 | $22.50 | $30.18 | 4,902,400 | — | — |
| 2019-01-08 | $22.20 | $29.78 | 2,032,700 | — | — |
| 2019-01-07 | $21.56 | $28.92 | 2,499,800 | — | — |
| 2019-01-04 | $21.28 | $28.54 | 4,123,000 | — | — |
| 2019-01-03 | $19.75 | $26.49 | 2,514,700 | — | — |
| 2019-01-02 | $20.22 | $27.12 | 4,186,000 | — | — |