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
- 2012-02-02 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 | $17.97 | $17.97 | 1,929,500 | — | — |
| 2019-12-30 | $17.67 | $17.67 | 1,467,200 | — | — |
| 2019-12-27 | $17.64 | $17.64 | 1,729,000 | — | — |
| 2019-12-26 | $17.86 | $17.86 | 1,370,300 | — | — |
| 2019-12-24 | $17.60 | $17.60 | 594,400 | — | — |
| 2019-12-23 | $17.72 | $17.72 | 2,024,900 | — | — |
| 2019-12-20 | $17.12 | $17.12 | 4,347,700 | — | — |
| 2019-12-19 | $17.27 | $17.27 | 4,619,000 | — | — |
| 2019-12-18 | $16.94 | $16.94 | 2,499,500 | — | — |
| 2019-12-17 | $16.60 | $16.60 | 2,226,400 | — | — |
| 2019-12-16 | $16.08 | $16.08 | 3,366,700 | — | — |
| 2019-12-13 | $15.50 | $15.50 | 2,591,300 | — | — |
| 2019-12-12 | $15.89 | $15.89 | 2,733,600 | — | — |
| 2019-12-11 | $15.09 | $15.09 | 1,591,000 | — | — |
| 2019-12-10 | $15.05 | $15.05 | 1,933,200 | — | — |
| 2019-12-09 | $14.93 | $14.93 | 3,269,200 | — | — |
| 2019-12-06 | $14.82 | $14.82 | 3,330,300 | — | — |
| 2019-12-05 | $14.31 | $14.31 | 3,267,000 | — | — |
| 2019-12-04 | $14.47 | $14.47 | 2,747,600 | — | — |
| 2019-12-03 | $13.70 | $13.70 | 2,873,500 | — | — |
| 2019-12-02 | $14.08 | $14.08 | 2,486,200 | — | — |
| 2019-11-29 | $14.08 | $14.08 | 936,000 | — | — |
| 2019-11-27 | $14.53 | $14.53 | 1,554,500 | — | — |
| 2019-11-26 | $14.48 | $14.48 | 1,663,300 | — | — |
| 2019-11-25 | $14.96 | $14.96 | 2,342,900 | — | — |
| 2019-11-22 | $14.35 | $14.35 | 2,695,300 | — | — |
| 2019-11-21 | $14.48 | $14.48 | 2,949,200 | — | — |
| 2019-11-20 | $14.33 | $14.33 | 2,547,500 | — | — |
| 2019-11-19 | $14.03 | $14.03 | 3,011,500 | — | — |
| 2019-11-18 | $14.29 | $14.29 | 2,546,500 | — | — |
| 2019-11-15 | $14.85 | $14.85 | 2,336,200 | — | — |
| 2019-11-14 | $14.24 | $14.24 | 2,124,800 | — | — |
| 2019-11-13 | $14.32 | $14.32 | 2,332,800 | — | — |
| 2019-11-12 | $14.89 | $14.89 | 1,888,400 | — | — |
| 2019-11-11 | $14.78 | $14.78 | 1,440,800 | — | — |
| 2019-11-08 | $15.25 | $15.25 | 1,853,000 | — | — |
| 2019-11-07 | $15.05 | $15.05 | 2,443,800 | — | — |
| 2019-11-06 | $14.98 | $14.98 | 2,386,400 | — | — |
| 2019-11-05 | $15.56 | $15.56 | 3,214,200 | — | — |
| 2019-11-04 | $14.96 | $14.96 | 3,955,700 | — | — |
| 2019-11-01 | $14.52 | $14.52 | 2,837,000 | — | — |
| 2019-10-31 | $13.91 | $13.91 | 3,931,100 | — | — |
| 2019-10-30 | $13.90 | $13.90 | 7,171,400 | — | — |
| 2019-10-29 | $14.78 | $14.78 | 3,587,500 | — | — |
| 2019-10-28 | $14.09 | $14.09 | 2,591,400 | — | — |
| 2019-10-25 | $14.03 | $14.03 | 2,629,700 | — | — |
| 2019-10-24 | $13.65 | $13.65 | 2,382,200 | — | — |
| 2019-10-23 | $13.58 | $13.58 | 2,325,000 | — | — |
| 2019-10-22 | $13.02 | $13.02 | 3,256,100 | — | — |
| 2019-10-21 | $12.49 | $12.49 | 2,807,700 | — | — |
| 2019-10-18 | $12.43 | $12.43 | 3,016,700 | — | — |
| 2019-10-17 | $13.48 | $13.48 | 3,180,500 | — | — |
| 2019-10-16 | $13.25 | $13.25 | 2,125,400 | — | — |
| 2019-10-15 | $13.57 | $13.57 | 2,815,100 | — | — |
| 2019-10-14 | $13.63 | $13.63 | 4,336,500 | — | — |
| 2019-10-11 | $14.35 | $14.35 | 2,011,300 | — | — |
| 2019-10-10 | $14.03 | $14.03 | 4,009,500 | — | — |
| 2019-10-09 | $14.52 | $14.52 | 1,761,900 | — | — |
| 2019-10-08 | $14.89 | $14.89 | 2,150,400 | — | — |
| 2019-10-07 | $15.47 | $15.47 | 1,751,000 | — | — |
| 2019-10-04 | $15.61 | $15.61 | 2,189,900 | — | — |
| 2019-10-03 | $15.55 | $15.55 | 2,558,000 | — | — |
| 2019-10-02 | $15.60 | $15.60 | 1,872,300 | — | — |
| 2019-10-01 | $15.85 | $15.85 | 1,891,100 | — | — |
| 2019-09-30 | $16.53 | $16.53 | 2,741,100 | — | — |
| 2019-09-27 | $16.24 | $16.24 | 1,574,500 | — | — |
| 2019-09-26 | $16.33 | $16.33 | 1,586,400 | — | — |
| 2019-09-25 | $16.93 | $16.93 | 2,508,400 | — | — |
| 2019-09-24 | $16.98 | $16.98 | 1,919,300 | — | — |
| 2019-09-23 | $17.31 | $17.31 | 1,716,200 | — | — |
| 2019-09-20 | $17.03 | $17.03 | 3,736,900 | — | — |
| 2019-09-19 | $16.79 | $16.79 | 2,984,500 | — | — |
| 2019-09-18 | $16.60 | $16.60 | 2,828,100 | — | — |
| 2019-09-17 | $17.11 | $17.11 | 3,583,300 | — | — |
| 2019-09-16 | $19.00 | $19.00 | 6,062,300 | — | — |
| 2019-09-13 | $16.52 | $16.52 | 2,342,100 | — | — |
| 2019-09-12 | $16.48 | $16.48 | 2,325,200 | — | — |
| 2019-09-11 | $16.58 | $16.58 | 2,918,900 | — | — |
| 2019-09-10 | $16.52 | $16.52 | 3,681,400 | — | — |
| 2019-09-09 | $16.93 | $16.93 | 4,264,800 | — | — |
| 2019-09-06 | $15.45 | $15.45 | 2,255,000 | — | — |
| 2019-09-05 | $15.55 | $15.55 | 3,191,800 | — | — |
| 2019-09-04 | $15.25 | $15.25 | 2,870,500 | — | — |
| 2019-09-03 | $14.48 | $14.48 | 2,365,500 | — | — |
| 2019-08-30 | $15.65 | $15.65 | 1,341,500 | — | — |
| 2019-08-29 | $15.85 | $15.85 | 1,837,700 | — | — |
| 2019-08-28 | $15.40 | $15.40 | 1,731,300 | — | — |
| 2019-08-27 | $14.80 | $14.80 | 1,977,800 | — | — |
| 2019-08-26 | $14.82 | $14.82 | 1,624,300 | — | — |
| 2019-08-23 | $14.91 | $14.91 | 2,465,200 | — | — |
| 2019-08-22 | $15.62 | $15.62 | 1,548,700 | — | — |
| 2019-08-21 | $15.88 | $15.88 | 1,759,400 | — | — |
| 2019-08-20 | $15.59 | $15.59 | 1,553,300 | — | — |
| 2019-08-19 | $15.74 | $15.74 | 2,814,900 | — | — |
| 2019-08-16 | $15.02 | $15.02 | 3,308,800 | — | — |
| 2019-08-15 | $13.73 | $13.73 | 2,719,700 | — | — |
| 2019-08-14 | $14.03 | $14.03 | 3,938,700 | — | — |
| 2019-08-13 | $15.37 | $15.37 | 3,164,100 | — | — |
| 2019-08-12 | $15.46 | $15.46 | 2,855,600 | — | — |
| 2019-08-09 | $15.35 | $15.35 | 3,775,400 | — | — |
| 2019-08-08 | $15.16 | $15.16 | 3,229,600 | — | — |
| 2019-08-07 | $15.07 | $15.07 | 3,903,800 | — | — |
| 2019-08-06 | $15.22 | $15.22 | 4,120,300 | — | — |
| 2019-08-05 | $15.02 | $15.02 | 4,143,800 | — | — |
| 2019-08-02 | $16.63 | $16.63 | 3,206,600 | — | — |
| 2019-08-01 | $17.01 | $17.01 | 7,532,700 | — | — |
| 2019-07-31 | $17.63 | $17.63 | 4,064,000 | — | — |
| 2019-07-30 | $17.06 | $17.06 | 4,295,000 | — | — |
| 2019-07-29 | $16.19 | $16.19 | 3,163,300 | — | — |
| 2019-07-26 | $16.65 | $16.65 | 3,195,000 | — | — |
| 2019-07-25 | $17.20 | $17.20 | 2,590,200 | — | — |
| 2019-07-24 | $18.07 | $18.07 | 2,274,100 | — | — |
| 2019-07-23 | $18.02 | $18.02 | 2,032,600 | — | — |
| 2019-07-22 | $17.53 | $17.53 | 1,977,100 | — | — |
| 2019-07-19 | $17.66 | $17.66 | 2,134,600 | — | — |
| 2019-07-18 | $17.62 | $17.62 | 2,459,700 | — | — |
| 2019-07-17 | $17.52 | $17.52 | 2,280,300 | — | — |
| 2019-07-16 | $18.58 | $18.58 | 2,584,000 | — | — |
| 2019-07-15 | $19.00 | $19.00 | 2,177,600 | — | — |
| 2019-07-12 | $19.68 | $19.68 | 1,231,800 | — | — |
| 2019-07-11 | $19.63 | $19.63 | 1,431,200 | — | — |
| 2019-07-10 | $19.78 | $19.78 | 2,385,300 | — | — |
| 2019-07-09 | $18.85 | $18.85 | 1,590,500 | — | — |
| 2019-07-08 | $19.06 | $19.06 | 5,475,800 | — | — |
| 2019-07-05 | $19.06 | $19.06 | 1,716,200 | — | — |
| 2019-07-03 | $18.67 | $18.67 | 1,206,700 | — | — |
| 2019-07-02 | $18.69 | $18.69 | 2,203,600 | — | — |
| 2019-07-01 | $19.55 | $19.55 | 2,722,000 | — | — |
| 2019-06-28 | $19.88 | $19.88 | 7,723,400 | — | — |
| 2019-06-27 | $19.05 | $19.05 | 2,037,800 | — | — |
| 2019-06-26 | $18.87 | $18.87 | 2,151,900 | — | — |
| 2019-06-25 | $18.16 | $18.16 | 2,766,300 | — | — |
| 2019-06-24 | $18.31 | $18.31 | 2,225,500 | — | — |
| 2019-06-21 | $18.69 | $18.69 | 2,745,000 | — | — |
| 2019-06-20 | $18.89 | $18.89 | 3,124,300 | — | — |
| 2019-06-19 | $17.94 | $17.94 | 3,777,800 | — | — |
| 2019-06-18 | $17.87 | $17.87 | 2,629,100 | — | — |
| 2019-06-17 | $17.18 | $17.18 | 2,403,400 | — | — |
| 2019-06-14 | $16.85 | $16.85 | 3,152,700 | — | — |
| 2019-06-13 | $17.36 | $17.36 | 2,260,300 | — | — |
| 2019-06-12 | $16.51 | $16.51 | 2,708,400 | — | — |
| 2019-06-11 | $17.31 | $17.31 | 3,670,100 | — | — |
| 2019-06-10 | $16.83 | $16.83 | 1,949,300 | — | — |
| 2019-06-07 | $16.79 | $16.79 | 3,004,700 | — | — |
| 2019-06-06 | $16.28 | $16.28 | 2,770,800 | — | — |
| 2019-06-05 | $16.08 | $16.08 | 2,439,800 | — | — |
| 2019-06-04 | $16.99 | $16.99 | 1,932,900 | — | — |
| 2019-06-03 | $16.66 | $16.66 | 2,543,700 | — | — |
| 2019-05-31 | $16.44 | $16.44 | 1,973,800 | — | — |
| 2019-05-30 | $16.92 | $16.92 | 1,810,300 | — | — |
| 2019-05-29 | $17.72 | $17.72 | 2,179,800 | — | — |
| 2019-05-28 | $17.55 | $17.55 | 2,362,800 | — | — |
| 2019-05-24 | $17.66 | $17.66 | 2,414,000 | — | — |
| 2019-05-23 | $17.81 | $17.81 | 2,880,900 | — | — |
| 2019-05-22 | $19.66 | $19.66 | 1,844,400 | — | — |
| 2019-05-21 | $20.71 | $20.71 | 1,096,500 | — | — |
| 2019-05-20 | $20.01 | $20.01 | 1,166,200 | — | — |
| 2019-05-17 | $20.00 | $20.00 | 1,246,600 | — | — |
| 2019-05-16 | $20.80 | $20.80 | 1,627,700 | — | — |
| 2019-05-15 | $20.62 | $20.62 | 1,477,800 | — | — |
| 2019-05-14 | $20.01 | $20.01 | 2,359,500 | — | — |
| 2019-05-13 | $19.33 | $19.33 | 2,206,800 | — | — |
| 2019-05-10 | $19.92 | $19.92 | 1,598,300 | — | — |
| 2019-05-09 | $19.93 | $19.93 | 1,972,500 | — | — |
| 2019-05-08 | $19.65 | $19.65 | 2,025,300 | — | — |
| 2019-05-07 | $19.02 | $19.02 | 1,733,000 | — | — |
| 2019-05-06 | $19.48 | $19.48 | 1,713,700 | — | — |
| 2019-05-03 | $19.15 | $19.15 | 1,924,400 | — | — |
| 2019-05-02 | $18.44 | $18.44 | 3,526,200 | — | — |
| 2019-05-01 | $18.74 | $18.74 | 3,363,700 | — | — |
| 2019-04-30 | $19.69 | $19.69 | 1,680,800 | — | — |
| 2019-04-29 | $19.78 | $19.78 | 1,470,700 | — | — |
| 2019-04-26 | $19.72 | $19.72 | 2,245,600 | — | — |
| 2019-04-25 | $20.73 | $20.73 | 1,418,400 | — | — |
| 2019-04-24 | $21.20 | $21.20 | 1,594,600 | — | — |
| 2019-04-23 | $21.80 | $21.80 | 1,741,000 | — | — |
| 2019-04-22 | $21.89 | $21.89 | 2,105,100 | — | — |
| 2019-04-18 | $20.82 | $20.82 | 1,523,100 | — | — |
| 2019-04-17 | $20.93 | $20.93 | 1,458,200 | — | — |
| 2019-04-16 | $21.05 | $21.05 | 1,503,000 | — | — |
| 2019-04-15 | $20.82 | $20.82 | 2,207,400 | — | — |
| 2019-04-12 | $20.95 | $20.95 | 3,636,400 | — | — |
| 2019-04-11 | $19.42 | $19.42 | 3,460,600 | — | — |
| 2019-04-10 | $20.28 | $20.28 | 1,947,400 | — | — |
| 2019-04-09 | $19.95 | $19.95 | 3,005,600 | — | — |
| 2019-04-08 | $19.94 | $19.94 | 2,536,900 | — | — |
| 2019-04-05 | $19.54 | $19.54 | 2,691,000 | — | — |
| 2019-04-04 | $18.48 | $18.48 | 3,069,100 | — | — |
| 2019-04-03 | $17.97 | $17.97 | 3,014,600 | — | — |
| 2019-04-02 | $19.46 | $19.46 | 2,247,900 | — | — |
| 2019-04-01 | $19.60 | $19.60 | 1,413,200 | — | — |
| 2019-03-29 | $19.33 | $19.33 | 2,271,100 | — | — |
| 2019-03-28 | $19.69 | $19.69 | 3,731,500 | — | — |
| 2019-03-27 | $19.62 | $19.62 | 2,107,500 | — | — |
| 2019-03-26 | $19.51 | $19.51 | 2,142,600 | — | — |
| 2019-03-25 | $18.84 | $18.84 | 1,872,500 | — | — |
| 2019-03-22 | $18.91 | $18.91 | 2,727,300 | — | — |
| 2019-03-21 | $20.00 | $20.00 | 2,815,100 | — | — |
| 2019-03-20 | $19.65 | $19.65 | 2,775,600 | — | — |
| 2019-03-19 | $19.06 | $19.06 | 3,023,300 | — | — |
| 2019-03-18 | $19.13 | $19.13 | 3,175,600 | — | — |
| 2019-03-15 | $18.69 | $18.69 | 3,377,500 | — | — |
| 2019-03-14 | $18.53 | $18.53 | 1,879,000 | — | — |
| 2019-03-13 | $18.60 | $18.60 | 3,540,400 | — | — |
| 2019-03-12 | $18.19 | $18.19 | 3,135,000 | — | — |
| 2019-03-11 | $17.17 | $17.17 | 1,623,100 | — | — |
| 2019-03-08 | $16.70 | $16.70 | 1,805,000 | — | — |
| 2019-03-07 | $17.18 | $17.18 | 1,525,100 | — | — |
| 2019-03-06 | $17.47 | $17.47 | 2,802,900 | — | — |
| 2019-03-05 | $18.32 | $18.32 | 2,244,000 | — | — |
| 2019-03-04 | $17.99 | $17.99 | 2,658,600 | — | — |
| 2019-03-01 | $18.03 | $18.03 | 3,544,400 | — | — |
| 2019-02-28 | $18.60 | $18.60 | 3,536,000 | — | — |
| 2019-02-27 | $18.99 | $18.99 | 5,300,300 | — | — |
| 2019-02-26 | $17.91 | $17.91 | 4,242,400 | — | — |
| 2019-02-25 | $18.85 | $18.85 | 2,277,300 | — | — |
| 2019-02-22 | $18.70 | $18.70 | 2,014,500 | — | — |
| 2019-02-21 | $18.06 | $18.06 | 2,098,300 | — | — |
| 2019-02-20 | $18.94 | $18.94 | 1,868,600 | — | — |
| 2019-02-19 | $18.70 | $18.70 | 1,733,800 | — | — |
| 2019-02-15 | $19.31 | $19.31 | 2,972,500 | — | — |
| 2019-02-14 | $18.22 | $18.22 | 1,484,400 | — | — |
| 2019-02-13 | $17.87 | $17.87 | 2,321,200 | — | — |
| 2019-02-12 | $17.64 | $17.64 | 1,761,500 | — | — |
| 2019-02-11 | $17.41 | $17.41 | 1,507,800 | — | — |
| 2019-02-08 | $17.26 | $17.26 | 2,808,200 | — | — |
| 2019-02-07 | $17.54 | $17.54 | 2,794,500 | — | — |
| 2019-02-06 | $18.59 | $18.59 | 1,553,500 | — | — |
| 2019-02-05 | $18.87 | $18.87 | 1,731,900 | — | — |
| 2019-02-04 | $19.58 | $19.58 | 927,100 | — | — |
| 2019-02-01 | $19.66 | $19.66 | 1,611,400 | — | — |
| 2019-01-31 | $19.50 | $19.50 | 2,414,600 | — | — |
| 2019-01-30 | $19.86 | $19.86 | 1,984,900 | — | — |
| 2019-01-29 | $19.24 | $19.24 | 2,004,100 | — | — |
| 2019-01-28 | $18.89 | $18.89 | 1,834,900 | — | — |
| 2019-01-25 | $19.29 | $19.29 | 1,976,600 | — | — |
| 2019-01-24 | $18.72 | $18.72 | 1,353,000 | — | — |
| 2019-01-23 | $18.52 | $18.52 | 1,795,000 | — | — |
| 2019-01-22 | $18.81 | $18.81 | 2,052,300 | — | — |
| 2019-01-18 | $19.92 | $19.92 | 1,552,000 | — | — |
| 2019-01-17 | $19.41 | $19.41 | 1,785,900 | — | — |
| 2019-01-16 | $19.51 | $19.51 | 1,581,100 | — | — |
| 2019-01-15 | $19.43 | $19.43 | 1,913,900 | — | — |
| 2019-01-14 | $18.95 | $18.95 | 1,899,000 | — | — |
| 2019-01-11 | $19.34 | $19.34 | 2,266,100 | — | — |
| 2019-01-10 | $19.78 | $19.78 | 2,355,100 | — | — |
| 2019-01-09 | $19.76 | $19.76 | 2,722,500 | — | — |
| 2019-01-08 | $18.90 | $18.90 | 3,145,300 | — | — |
| 2019-01-07 | $18.26 | $18.26 | 3,888,100 | — | — |
| 2019-01-04 | $17.03 | $17.03 | 3,369,500 | — | — |
| 2019-01-03 | $15.93 | $15.93 | 2,089,900 | — | — |
| 2019-01-02 | $16.07 | $16.07 | 2,266,300 | — | — |