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
- 1999-02-16 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 | $16.09 | $21.51 | 600 | — | — |
| 2019-12-30 | $16.21 | $21.67 | 2,000 | — | — |
| 2019-12-27 | $16.09 | $21.51 | 5,900 | — | — |
| 2019-12-26 | $15.88 | $21.23 | 3,600 | — | — |
| 2019-12-24 | $15.94 | $21.31 | 0 | — | — |
| 2019-12-23 | $15.94 | $21.31 | 600 | — | — |
| 2019-12-20 | $15.93 | $21.30 | 3,200 | — | — |
| 2019-12-19 | $15.88 | $21.23 | 800 | — | — |
| 2019-12-18 | $15.61 | $20.87 | 1,400 | — | — |
| 2019-12-17 | $15.24 | $20.38 | 3,800 | — | — |
| 2019-12-16 | $15.30 | $20.46 | 1,800 | — | — |
| 2019-12-13 | $14.98 | $20.03 | 1,100 | — | — |
| 2019-12-12 | $15.82 | $21.15 | 0 | — | — |
| 2019-12-11 | $15.82 | $20.99 | 1,500 | — | — |
| 2019-12-10 | $15.14 | $20.08 | 1,300 | — | — |
| 2019-12-09 | $15.75 | $20.89 | 200 | — | — |
| 2019-12-06 | $16.05 | $21.29 | 1,100 | — | — |
| 2019-12-05 | $15.92 | $21.12 | 4,300 | — | — |
| 2019-12-04 | $15.75 | $20.89 | 3,600 | — | — |
| 2019-12-03 | $15.80 | $20.96 | 100 | — | — |
| 2019-12-02 | $15.80 | $20.96 | 5,400 | — | — |
| 2019-11-29 | $15.65 | $20.76 | 0 | — | — |
| 2019-11-27 | $15.65 | $20.76 | 3,500 | — | — |
| 2019-11-26 | $16.21 | $21.50 | 2,100 | — | — |
| 2019-11-25 | $16.16 | $21.44 | 500 | — | — |
| 2019-11-22 | $15.91 | $21.11 | 500 | — | — |
| 2019-11-21 | $15.52 | $20.59 | 300 | — | — |
| 2019-11-20 | $15.15 | $20.10 | 800 | — | — |
| 2019-11-19 | $15.40 | $20.43 | 2,800 | — | — |
| 2019-11-18 | $16.21 | $21.50 | 1,200 | — | — |
| 2019-11-15 | $15.19 | $20.15 | 1,000 | — | — |
| 2019-11-14 | $15.10 | $20.03 | 100 | — | — |
| 2019-11-13 | $15.10 | $20.03 | 1,200 | — | — |
| 2019-11-12 | $15.31 | $20.31 | 2,000 | — | — |
| 2019-11-11 | $15.12 | $20.06 | 500 | — | — |
| 2019-11-08 | $14.81 | $19.65 | 200 | — | — |
| 2019-11-07 | $15.50 | $20.56 | 4,700 | — | — |
| 2019-11-06 | $14.90 | $19.77 | 1,000 | — | — |
| 2019-11-05 | $14.90 | $19.77 | 400 | — | — |
| 2019-11-04 | $14.90 | $19.77 | 100 | — | — |
| 2019-11-01 | $14.90 | $19.77 | 2,600 | — | — |
| 2019-10-31 | $15.50 | $20.56 | 1,300 | — | — |
| 2019-10-30 | $15.97 | $21.18 | 400 | — | — |
| 2019-10-29 | $15.96 | $21.17 | 300 | — | — |
| 2019-10-28 | $16.30 | $21.62 | 400 | — | — |
| 2019-10-25 | $15.94 | $21.15 | 100 | — | — |
| 2019-10-24 | $16.39 | $21.74 | 700 | — | — |
| 2019-10-23 | $16.13 | $21.40 | 3,100 | — | — |
| 2019-10-22 | $16.41 | $21.77 | 800 | — | — |
| 2019-10-21 | $16.65 | $22.09 | 400 | — | — |
| 2019-10-18 | $16.91 | $22.43 | 600 | — | — |
| 2019-10-17 | $16.97 | $22.51 | 900 | — | — |
| 2019-10-16 | $16.96 | $22.50 | 1,500 | — | — |
| 2019-10-15 | $16.62 | $22.05 | 600 | — | — |
| 2019-10-14 | $16.56 | $21.97 | 4,600 | — | — |
| 2019-10-11 | $16.67 | $22.11 | 2,300 | — | — |
| 2019-10-10 | $17.03 | $22.59 | 3,900 | — | — |
| 2019-10-09 | $16.95 | $22.48 | 3,400 | — | — |
| 2019-10-08 | $16.49 | $21.87 | 200 | — | — |
| 2019-10-07 | $17.15 | $22.75 | 400 | — | — |
| 2019-10-04 | $17.20 | $22.82 | 4,000 | — | — |
| 2019-10-03 | $16.90 | $22.42 | 200 | — | — |
| 2019-10-02 | $16.81 | $22.30 | 2,700 | — | — |
| 2019-10-01 | $17.50 | $23.21 | 1,600 | — | — |
| 2019-09-30 | $17.50 | $23.21 | 1,200 | — | — |
| 2019-09-27 | $17.17 | $22.78 | 5,200 | — | — |
| 2019-09-26 | $17.20 | $22.82 | 1,600 | — | — |
| 2019-09-25 | $16.82 | $22.31 | 5,000 | — | — |
| 2019-09-24 | $17.15 | $22.75 | 200 | — | — |
| 2019-09-23 | $17.15 | $22.75 | 5,100 | — | — |
| 2019-09-20 | $16.55 | $21.95 | 5,900 | — | — |
| 2019-09-19 | $16.16 | $21.44 | 1,200 | — | — |
| 2019-09-18 | $16.26 | $21.57 | 1,800 | — | — |
| 2019-09-17 | $16.26 | $21.57 | 900 | — | — |
| 2019-09-16 | $16.23 | $21.53 | 2,300 | — | — |
| 2019-09-13 | $16.28 | $21.60 | 2,400 | — | — |
| 2019-09-12 | $16.12 | $21.38 | 100 | — | — |
| 2019-09-11 | $16.12 | $21.38 | 400 | — | — |
| 2019-09-10 | $16.11 | $21.37 | 1,000 | — | — |
| 2019-09-09 | $16.11 | $21.37 | 0 | — | — |
| 2019-09-06 | $16.11 | $21.20 | 200 | — | — |
| 2019-09-05 | $16.42 | $21.61 | 1,600 | — | — |
| 2019-09-04 | $15.84 | $20.85 | 1,900 | — | — |
| 2019-09-03 | $16.21 | $21.34 | 2,200 | — | — |
| 2019-08-30 | $16.09 | $21.18 | 1,300 | — | — |
| 2019-08-29 | $16.00 | $21.06 | 0 | — | — |
| 2019-08-28 | $16.00 | $21.06 | 600 | — | — |
| 2019-08-27 | $15.50 | $20.40 | 3,000 | — | — |
| 2019-08-26 | $15.99 | $21.05 | 2,800 | — | — |
| 2019-08-23 | $16.25 | $21.39 | 4,300 | — | — |
| 2019-08-22 | $16.25 | $21.39 | 3,800 | — | — |
| 2019-08-21 | $15.37 | $20.23 | 1,600 | — | — |
| 2019-08-20 | $14.97 | $19.70 | 0 | — | — |
| 2019-08-19 | $14.97 | $19.70 | 5,400 | — | — |
| 2019-08-16 | $14.71 | $19.36 | 4,900 | — | — |
| 2019-08-15 | $15.01 | $19.76 | 6,000 | — | — |
| 2019-08-14 | $15.51 | $20.42 | 6,900 | — | — |
| 2019-08-13 | $15.88 | $20.90 | 13,400 | — | — |
| 2019-08-12 | $16.20 | $21.32 | 4,400 | — | — |
| 2019-08-09 | $16.88 | $22.22 | 600 | — | — |
| 2019-08-08 | $16.55 | $21.78 | 4,200 | — | — |
| 2019-08-07 | $16.25 | $21.39 | 5,900 | — | — |
| 2019-08-06 | $16.44 | $21.64 | 7,000 | — | — |
| 2019-08-05 | $16.10 | $21.19 | 200 | — | — |
| 2019-08-02 | $16.10 | $21.19 | 200 | — | — |
| 2019-08-01 | $16.10 | $21.19 | 800 | — | — |
| 2019-07-31 | $16.92 | $22.27 | 400 | — | — |
| 2019-07-30 | $16.59 | $21.84 | 200 | — | — |
| 2019-07-29 | $16.02 | $21.09 | 2,200 | — | — |
| 2019-07-26 | $17.00 | $22.38 | 6,000 | — | — |
| 2019-07-25 | $17.22 | $22.67 | 2,400 | — | — |
| 2019-07-24 | $16.75 | $22.05 | 2,000 | — | — |
| 2019-07-23 | $16.40 | $21.59 | 1,800 | — | — |
| 2019-07-22 | $16.12 | $21.22 | 15,000 | — | — |
| 2019-07-19 | $15.28 | $20.11 | 24,800 | — | — |
| 2019-07-18 | $16.50 | $21.72 | 200 | — | — |
| 2019-07-17 | $16.50 | $21.72 | 12,000 | — | — |
| 2019-07-16 | $16.57 | $21.81 | 600 | — | — |
| 2019-07-15 | $16.60 | $21.85 | 1,800 | — | — |
| 2019-07-12 | $16.41 | $21.60 | 600 | — | — |
| 2019-07-11 | $16.56 | $21.80 | 200 | — | — |
| 2019-07-10 | $16.39 | $21.57 | 1,200 | — | — |
| 2019-07-09 | $16.41 | $21.60 | 1,600 | — | — |
| 2019-07-08 | $16.53 | $21.76 | 500 | — | — |
| 2019-07-05 | $16.51 | $21.73 | 2,800 | — | — |
| 2019-07-03 | $17.45 | $22.97 | 500 | — | — |
| 2019-07-02 | $17.00 | $22.38 | 200 | — | — |
| 2019-07-01 | $17.00 | $22.38 | 2,100 | — | — |
| 2019-06-28 | $16.99 | $22.36 | 2,200 | — | — |
| 2019-06-27 | $16.61 | $21.86 | 300 | — | — |
| 2019-06-26 | $16.61 | $21.86 | 900 | — | — |
| 2019-06-25 | $16.67 | $21.94 | 1,400 | — | — |
| 2019-06-24 | $16.80 | $22.11 | 2,200 | — | — |
| 2019-06-21 | $16.65 | $21.92 | 100 | — | — |
| 2019-06-20 | $16.65 | $21.92 | 500 | — | — |
| 2019-06-19 | $16.88 | $22.05 | 300 | — | — |
| 2019-06-18 | $16.94 | $22.13 | 900 | — | — |
| 2019-06-17 | $16.68 | $21.79 | 100 | — | — |
| 2019-06-14 | $16.68 | $21.79 | 300 | — | — |
| 2019-06-13 | $16.68 | $21.79 | 100 | — | — |
| 2019-06-12 | $16.68 | $21.79 | 2,500 | — | — |
| 2019-06-11 | $16.68 | $21.79 | 700 | — | — |
| 2019-06-10 | $16.96 | $22.16 | 400 | — | — |
| 2019-06-07 | $16.75 | $21.88 | 1,000 | — | — |
| 2019-06-06 | $16.76 | $21.90 | 200 | — | — |
| 2019-06-05 | $16.76 | $21.90 | 800 | — | — |
| 2019-06-04 | $17.00 | $22.21 | 700 | — | — |
| 2019-06-03 | $16.85 | $22.01 | 1,100 | — | — |
| 2019-05-31 | $17.00 | $22.21 | 1,200 | — | — |
| 2019-05-30 | $17.17 | $22.43 | 600 | — | — |
| 2019-05-29 | $17.25 | $22.54 | 5,400 | — | — |
| 2019-05-28 | $17.90 | $23.39 | 3,200 | — | — |
| 2019-05-24 | $17.32 | $22.63 | 600 | — | — |
| 2019-05-23 | $17.32 | $22.63 | 0 | — | — |
| 2019-05-22 | $17.32 | $22.63 | 1,000 | — | — |
| 2019-05-21 | $17.07 | $22.30 | 600 | — | — |
| 2019-05-20 | $17.26 | $22.55 | 100 | — | — |
| 2019-05-17 | $17.26 | $22.55 | 200 | — | — |
| 2019-05-16 | $17.25 | $22.54 | 7,500 | — | — |
| 2019-05-15 | $17.75 | $23.19 | 100 | — | — |
| 2019-05-14 | $17.75 | $23.19 | 400 | — | — |
| 2019-05-13 | $17.79 | $23.24 | 6,800 | — | — |
| 2019-05-10 | $17.60 | $22.99 | 1,200 | — | — |
| 2019-05-09 | $17.75 | $23.19 | 1,600 | — | — |
| 2019-05-08 | $17.80 | $23.26 | 1,200 | — | — |
| 2019-05-07 | $17.90 | $23.39 | 5,200 | — | — |
| 2019-05-06 | $18.00 | $23.52 | 6,100 | — | — |
| 2019-05-03 | $18.25 | $23.84 | 1,800 | — | — |
| 2019-05-02 | $18.16 | $23.73 | 100 | — | — |
| 2019-05-01 | $18.16 | $23.73 | 500 | — | — |
| 2019-04-30 | $17.99 | $23.50 | 200 | — | — |
| 2019-04-29 | $17.99 | $23.50 | 5,500 | — | — |
| 2019-04-26 | $17.19 | $22.46 | 1,800 | — | — |
| 2019-04-25 | $18.28 | $23.88 | 100 | — | — |
| 2019-04-24 | $18.28 | $23.88 | 6,500 | — | — |
| 2019-04-23 | $17.71 | $23.14 | 300 | — | — |
| 2019-04-22 | $16.89 | $22.07 | 4,600 | — | — |
| 2019-04-18 | $16.58 | $21.66 | 400 | — | — |
| 2019-04-17 | $16.59 | $21.67 | 9,300 | — | — |
| 2019-04-16 | $16.74 | $21.87 | 7,700 | — | — |
| 2019-04-15 | $16.62 | $21.71 | 600 | — | — |
| 2019-04-12 | $17.16 | $22.42 | 300 | — | — |
| 2019-04-11 | $16.53 | $21.60 | 8,500 | — | — |
| 2019-04-10 | $17.16 | $22.42 | 2,100 | — | — |
| 2019-04-09 | $17.50 | $22.86 | 800 | — | — |
| 2019-04-08 | $17.89 | $23.37 | 900 | — | — |
| 2019-04-05 | $17.90 | $23.39 | 4,000 | — | — |
| 2019-04-04 | $18.10 | $23.65 | 1,500 | — | — |
| 2019-04-03 | $18.00 | $23.52 | 4,900 | — | — |
| 2019-04-02 | $17.81 | $23.27 | 1,700 | — | — |
| 2019-04-01 | $17.96 | $23.46 | 400 | — | — |
| 2019-03-29 | $17.75 | $23.19 | 3,900 | — | — |
| 2019-03-28 | $17.75 | $23.19 | 8,200 | — | — |
| 2019-03-27 | $18.18 | $23.75 | 500 | — | — |
| 2019-03-26 | $17.86 | $23.33 | 700 | — | — |
| 2019-03-25 | $17.80 | $23.26 | 400 | — | — |
| 2019-03-22 | $18.00 | $23.52 | 500 | — | — |
| 2019-03-21 | $18.27 | $23.87 | 3,100 | — | — |
| 2019-03-20 | $17.75 | $23.03 | 300 | — | — |
| 2019-03-19 | $17.65 | $22.90 | 8,700 | — | — |
| 2019-03-18 | $17.96 | $23.30 | 5,800 | — | — |
| 2019-03-15 | $17.31 | $22.46 | 5,800 | — | — |
| 2019-03-14 | $17.65 | $22.90 | 5,600 | — | — |
| 2019-03-13 | $17.04 | $22.11 | 23,100 | — | — |
| 2019-03-12 | $19.25 | $24.97 | 6,000 | — | — |
| 2019-03-11 | $19.10 | $24.78 | 2,700 | — | — |
| 2019-03-08 | $19.70 | $25.56 | 2,400 | — | — |
| 2019-03-07 | $19.52 | $25.32 | 1,100 | — | — |
| 2019-03-06 | $19.58 | $25.40 | 2,600 | — | — |
| 2019-03-05 | $19.41 | $25.18 | 2,900 | — | — |
| 2019-03-04 | $19.33 | $25.08 | 1,300 | — | — |
| 2019-03-01 | $19.29 | $25.03 | 1,200 | — | — |
| 2019-02-28 | $19.21 | $24.92 | 200 | — | — |
| 2019-02-27 | $19.06 | $24.73 | 800 | — | — |
| 2019-02-26 | $19.37 | $25.13 | 900 | — | — |
| 2019-02-25 | $19.27 | $25.00 | 2,500 | — | — |
| 2019-02-22 | $19.56 | $25.38 | 3,900 | — | — |
| 2019-02-21 | $19.79 | $25.67 | 3,800 | — | — |
| 2019-02-20 | $19.06 | $24.73 | 2,200 | — | — |
| 2019-02-19 | $19.05 | $24.71 | 500 | — | — |
| 2019-02-15 | $19.27 | $25.00 | 7,700 | — | — |
| 2019-02-14 | $19.25 | $24.97 | 1,300 | — | — |
| 2019-02-13 | $19.20 | $24.91 | 400 | — | — |
| 2019-02-12 | $19.25 | $24.97 | 1,400 | — | — |
| 2019-02-11 | $19.00 | $24.65 | 800 | — | — |
| 2019-02-08 | $19.15 | $24.84 | 2,400 | — | — |
| 2019-02-07 | $19.10 | $24.78 | 2,800 | — | — |
| 2019-02-06 | $19.19 | $24.90 | 2,900 | — | — |
| 2019-02-05 | $18.98 | $24.62 | 800 | — | — |
| 2019-02-04 | $19.19 | $24.90 | 1,500 | — | — |
| 2019-02-01 | $19.10 | $24.78 | 2,900 | — | — |
| 2019-01-31 | $19.15 | $24.84 | 2,000 | — | — |
| 2019-01-30 | $19.04 | $24.70 | 7,500 | — | — |
| 2019-01-29 | $18.96 | $24.60 | 1,100 | — | — |
| 2019-01-28 | $19.47 | $25.26 | 1,300 | — | — |
| 2019-01-25 | $19.49 | $25.28 | 400 | — | — |
| 2019-01-24 | $18.88 | $24.49 | 1,900 | — | — |
| 2019-01-23 | $19.48 | $25.27 | 2,300 | — | — |
| 2019-01-22 | $19.50 | $25.30 | 100 | — | — |
| 2019-01-18 | $19.50 | $25.30 | 400 | — | — |
| 2019-01-17 | $19.19 | $24.90 | 700 | — | — |
| 2019-01-16 | $19.45 | $25.23 | 400 | — | — |
| 2019-01-15 | $19.45 | $25.23 | 300 | — | — |
| 2019-01-14 | $19.45 | $25.23 | 2,300 | — | — |
| 2019-01-11 | $19.82 | $25.71 | 5,600 | — | — |
| 2019-01-10 | $19.85 | $25.75 | 500 | — | — |
| 2019-01-09 | $19.89 | $25.80 | 5,900 | — | — |
| 2019-01-08 | $19.12 | $24.80 | 2,700 | — | — |
| 2019-01-07 | $19.50 | $25.30 | 7,900 | — | — |
| 2019-01-04 | $18.76 | $24.34 | 1,400 | — | — |
| 2019-01-03 | $18.77 | $24.35 | 4,000 | — | — |
| 2019-01-02 | $19.22 | $24.93 | 1,000 | — | — |