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
- 2014-06-25 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 | $18.31 | $18.31 | 92,300 | — | — |
| 2019-12-30 | $18.40 | $18.40 | 43,400 | — | — |
| 2019-12-27 | $18.53 | $18.53 | 39,900 | — | — |
| 2019-12-26 | $18.68 | $18.68 | 19,700 | — | — |
| 2019-12-24 | $18.91 | $18.91 | 26,900 | — | — |
| 2019-12-23 | $19.11 | $19.11 | 46,900 | — | — |
| 2019-12-20 | $19.14 | $19.14 | 253,200 | — | — |
| 2019-12-19 | $19.17 | $19.17 | 63,700 | — | — |
| 2019-12-18 | $18.99 | $18.99 | 95,700 | — | — |
| 2019-12-17 | $18.85 | $18.85 | 46,400 | — | — |
| 2019-12-16 | $18.77 | $18.77 | 69,800 | — | — |
| 2019-12-13 | $18.64 | $18.64 | 71,600 | — | — |
| 2019-12-12 | $18.14 | $18.14 | 74,000 | — | — |
| 2019-12-11 | $18.13 | $18.13 | 48,900 | — | — |
| 2019-12-10 | $17.82 | $17.82 | 74,700 | — | — |
| 2019-12-09 | $17.58 | $17.58 | 207,900 | — | — |
| 2019-12-06 | $16.25 | $16.25 | 72,700 | — | — |
| 2019-12-05 | $16.36 | $16.36 | 73,200 | — | — |
| 2019-12-04 | $16.47 | $16.47 | 62,200 | — | — |
| 2019-12-03 | $16.51 | $16.51 | 76,600 | — | — |
| 2019-12-02 | $16.90 | $16.90 | 57,500 | — | — |
| 2019-11-29 | $17.67 | $17.67 | 18,300 | — | — |
| 2019-11-27 | $17.26 | $17.26 | 74,700 | — | — |
| 2019-11-26 | $17.32 | $17.32 | 30,900 | — | — |
| 2019-11-25 | $17.49 | $17.49 | 48,600 | — | — |
| 2019-11-22 | $17.41 | $17.41 | 16,100 | — | — |
| 2019-11-21 | $17.28 | $17.28 | 39,200 | — | — |
| 2019-11-20 | $16.92 | $16.92 | 212,200 | — | — |
| 2019-11-19 | $17.11 | $17.11 | 180,900 | — | — |
| 2019-11-18 | $17.80 | $17.80 | 55,800 | — | — |
| 2019-11-15 | $17.75 | $17.75 | 51,400 | — | — |
| 2019-11-14 | $17.17 | $17.17 | 141,900 | — | — |
| 2019-11-13 | $18.15 | $18.15 | 142,300 | — | — |
| 2019-11-12 | $19.32 | $19.32 | 50,700 | — | — |
| 2019-11-11 | $19.26 | $19.26 | 143,300 | — | — |
| 2019-11-08 | $19.87 | $19.87 | 28,500 | — | — |
| 2019-11-07 | $19.71 | $19.71 | 46,200 | — | — |
| 2019-11-06 | $19.64 | $19.64 | 61,100 | — | — |
| 2019-11-05 | $19.51 | $19.51 | 845,700 | — | — |
| 2019-11-04 | $19.53 | $19.53 | 60,100 | — | — |
| 2019-11-01 | $20.14 | $20.14 | 66,900 | — | — |
| 2019-10-31 | $19.09 | $19.09 | 68,700 | — | — |
| 2019-10-30 | $19.48 | $19.48 | 35,900 | — | — |
| 2019-10-29 | $19.36 | $19.36 | 54,100 | — | — |
| 2019-10-28 | $19.49 | $19.49 | 35,200 | — | — |
| 2019-10-25 | $19.83 | $19.83 | 64,300 | — | — |
| 2019-10-24 | $19.21 | $19.21 | 51,400 | — | — |
| 2019-10-23 | $18.48 | $18.48 | 45,400 | — | — |
| 2019-10-22 | $18.63 | $18.63 | 37,800 | — | — |
| 2019-10-21 | $18.98 | $18.98 | 46,600 | — | — |
| 2019-10-18 | $18.40 | $18.40 | 32,500 | — | — |
| 2019-10-17 | $19.48 | $19.48 | 52,200 | — | — |
| 2019-10-16 | $19.08 | $19.08 | 23,300 | — | — |
| 2019-10-15 | $19.51 | $19.51 | 54,900 | — | — |
| 2019-10-14 | $19.95 | $19.95 | 97,700 | — | — |
| 2019-10-11 | $18.55 | $18.55 | 40,100 | — | — |
| 2019-10-10 | $18.03 | $18.03 | 24,900 | — | — |
| 2019-10-09 | $17.79 | $17.79 | 36,000 | — | — |
| 2019-10-08 | $17.67 | $17.67 | 61,300 | — | — |
| 2019-10-07 | $18.36 | $18.36 | 33,900 | — | — |
| 2019-10-04 | $18.38 | $18.38 | 27,000 | — | — |
| 2019-10-03 | $18.20 | $18.20 | 39,100 | — | — |
| 2019-10-02 | $18.22 | $18.22 | 60,800 | — | — |
| 2019-10-01 | $18.35 | $18.35 | 43,300 | — | — |
| 2019-09-30 | $18.48 | $18.48 | 81,300 | — | — |
| 2019-09-27 | $18.19 | $18.19 | 87,600 | — | — |
| 2019-09-26 | $19.13 | $19.13 | 59,100 | — | — |
| 2019-09-25 | $18.73 | $18.73 | 48,700 | — | — |
| 2019-09-24 | $18.48 | $18.48 | 63,100 | — | — |
| 2019-09-23 | $18.77 | $18.77 | 54,800 | — | — |
| 2019-09-20 | $18.02 | $18.02 | 406,700 | — | — |
| 2019-09-19 | $17.70 | $17.70 | 98,900 | — | — |
| 2019-09-18 | $17.87 | $17.87 | 268,600 | — | — |
| 2019-09-17 | $18.14 | $18.14 | 29,300 | — | — |
| 2019-09-16 | $17.98 | $17.98 | 57,100 | — | — |
| 2019-09-13 | $17.89 | $17.89 | 76,600 | — | — |
| 2019-09-12 | $18.79 | $18.79 | 40,200 | — | — |
| 2019-09-11 | $18.52 | $18.52 | 82,500 | — | — |
| 2019-09-10 | $18.00 | $18.00 | 66,200 | — | — |
| 2019-09-09 | $18.68 | $18.68 | 34,600 | — | — |
| 2019-09-06 | $18.80 | $18.80 | 42,100 | — | — |
| 2019-09-05 | $18.86 | $18.86 | 55,800 | — | — |
| 2019-09-04 | $19.16 | $19.16 | 72,900 | — | — |
| 2019-09-03 | $19.80 | $19.80 | 88,300 | — | — |
| 2019-08-30 | $19.66 | $19.66 | 78,200 | — | — |
| 2019-08-29 | $19.75 | $19.75 | 104,700 | — | — |
| 2019-08-28 | $19.38 | $19.38 | 61,200 | — | — |
| 2019-08-27 | $19.18 | $19.18 | 111,500 | — | — |
| 2019-08-26 | $19.44 | $19.44 | 75,300 | — | — |
| 2019-08-23 | $19.40 | $19.40 | 66,400 | — | — |
| 2019-08-22 | $19.19 | $19.19 | 37,300 | — | — |
| 2019-08-21 | $19.00 | $19.00 | 79,700 | — | — |
| 2019-08-20 | $18.29 | $18.29 | 61,400 | — | — |
| 2019-08-19 | $18.45 | $18.45 | 185,900 | — | — |
| 2019-08-16 | $17.93 | $17.93 | 119,800 | — | — |
| 2019-08-15 | $17.41 | $17.41 | 78,900 | — | — |
| 2019-08-14 | $17.57 | $17.57 | 112,500 | — | — |
| 2019-08-13 | $17.95 | $17.95 | 49,000 | — | — |
| 2019-08-12 | $17.79 | $17.79 | 34,000 | — | — |
| 2019-08-09 | $17.75 | $17.75 | 176,700 | — | — |
| 2019-08-08 | $17.90 | $17.90 | 233,400 | — | — |
| 2019-08-07 | $17.88 | $17.88 | 90,900 | — | — |
| 2019-08-06 | $17.66 | $17.66 | 175,100 | — | — |
| 2019-08-05 | $18.89 | $18.89 | 149,300 | — | — |
| 2019-08-02 | $18.93 | $18.93 | 78,600 | — | — |
| 2019-08-01 | $20.27 | $20.27 | 138,300 | — | — |
| 2019-07-31 | $19.39 | $19.39 | 87,900 | — | — |
| 2019-07-30 | $19.72 | $19.72 | 124,800 | — | — |
| 2019-07-29 | $20.00 | $20.00 | 81,000 | — | — |
| 2019-07-26 | $20.05 | $20.05 | 144,300 | — | — |
| 2019-07-25 | $19.78 | $19.78 | 258,100 | — | — |
| 2019-07-24 | $19.33 | $19.33 | 58,500 | — | — |
| 2019-07-23 | $19.27 | $19.27 | 59,700 | — | — |
| 2019-07-22 | $18.88 | $18.88 | 121,700 | — | — |
| 2019-07-19 | $18.15 | $18.15 | 56,300 | — | — |
| 2019-07-18 | $18.49 | $18.49 | 46,700 | — | — |
| 2019-07-17 | $18.79 | $18.79 | 44,400 | — | — |
| 2019-07-16 | $18.97 | $18.97 | 75,600 | — | — |
| 2019-07-15 | $18.56 | $18.56 | 59,000 | — | — |
| 2019-07-12 | $18.52 | $18.52 | 76,700 | — | — |
| 2019-07-11 | $18.72 | $18.72 | 72,100 | — | — |
| 2019-07-10 | $18.30 | $18.30 | 62,100 | — | — |
| 2019-07-09 | $18.73 | $18.73 | 147,300 | — | — |
| 2019-07-08 | $18.21 | $18.21 | 163,000 | — | — |
| 2019-07-05 | $17.50 | $17.50 | 63,100 | — | — |
| 2019-07-03 | $17.20 | $17.20 | 37,800 | — | — |
| 2019-07-02 | $17.35 | $17.35 | 162,600 | — | — |
| 2019-07-01 | $18.84 | $18.84 | 106,800 | — | — |
| 2019-06-28 | $19.52 | $19.52 | 1,496,100 | — | — |
| 2019-06-27 | $18.31 | $18.31 | 78,800 | — | — |
| 2019-06-26 | $17.49 | $17.49 | 66,500 | — | — |
| 2019-06-25 | $17.98 | $17.98 | 93,500 | — | — |
| 2019-06-24 | $18.13 | $18.13 | 125,100 | — | — |
| 2019-06-21 | $18.41 | $18.41 | 541,800 | — | — |
| 2019-06-20 | $17.97 | $17.97 | 151,400 | — | — |
| 2019-06-19 | $16.62 | $16.62 | 25,600 | — | — |
| 2019-06-18 | $16.46 | $16.46 | 96,200 | — | — |
| 2019-06-17 | $16.26 | $16.26 | 128,000 | — | — |
| 2019-06-14 | $15.88 | $15.88 | 75,200 | — | — |
| 2019-06-13 | $15.07 | $15.07 | 58,300 | — | — |
| 2019-06-12 | $15.13 | $15.13 | 43,900 | — | — |
| 2019-06-11 | $15.10 | $15.10 | 95,500 | — | — |
| 2019-06-10 | $14.67 | $14.67 | 36,300 | — | — |
| 2019-06-07 | $14.63 | $14.63 | 56,500 | — | — |
| 2019-06-06 | $14.88 | $14.88 | 130,100 | — | — |
| 2019-06-05 | $14.94 | $14.94 | 35,100 | — | — |
| 2019-06-04 | $14.76 | $14.76 | 93,400 | — | — |
| 2019-06-03 | $14.40 | $14.40 | 67,400 | — | — |
| 2019-05-31 | $14.81 | $14.81 | 128,900 | — | — |
| 2019-05-30 | $15.89 | $15.89 | 36,300 | — | — |
| 2019-05-29 | $15.68 | $15.68 | 33,900 | — | — |
| 2019-05-28 | $16.32 | $16.32 | 34,800 | — | — |
| 2019-05-24 | $15.80 | $15.80 | 41,900 | — | — |
| 2019-05-23 | $15.77 | $15.77 | 62,600 | — | — |
| 2019-05-22 | $15.84 | $15.84 | 15,000 | — | — |
| 2019-05-21 | $15.86 | $15.86 | 32,600 | — | — |
| 2019-05-20 | $15.60 | $15.60 | 26,800 | — | — |
| 2019-05-17 | $15.69 | $15.69 | 24,200 | — | — |
| 2019-05-16 | $16.18 | $16.18 | 55,100 | — | — |
| 2019-05-15 | $15.20 | $15.20 | 61,700 | — | — |
| 2019-05-14 | $15.30 | $15.30 | 34,500 | — | — |
| 2019-05-13 | $15.24 | $15.24 | 41,800 | — | — |
| 2019-05-10 | $15.85 | $15.85 | 44,000 | — | — |
| 2019-05-09 | $15.35 | $15.35 | 154,400 | — | — |
| 2019-05-08 | $16.05 | $16.05 | 55,700 | — | — |
| 2019-05-07 | $16.99 | $16.99 | 75,300 | — | — |
| 2019-05-06 | $16.66 | $16.66 | 71,600 | — | — |
| 2019-05-03 | $16.60 | $16.60 | 33,000 | — | — |
| 2019-05-02 | $16.22 | $16.22 | 37,300 | — | — |
| 2019-05-01 | $16.24 | $16.24 | 45,700 | — | — |
| 2019-04-30 | $16.66 | $16.66 | 61,500 | — | — |
| 2019-04-29 | $16.70 | $16.70 | 99,100 | — | — |
| 2019-04-26 | $16.55 | $16.55 | 67,500 | — | — |
| 2019-04-25 | $16.53 | $16.53 | 77,700 | — | — |
| 2019-04-24 | $17.70 | $17.70 | 114,500 | — | — |
| 2019-04-23 | $17.13 | $17.13 | 44,700 | — | — |
| 2019-04-22 | $17.20 | $17.20 | 84,900 | — | — |
| 2019-04-18 | $17.09 | $17.09 | 46,100 | — | — |
| 2019-04-17 | $17.18 | $17.18 | 51,800 | — | — |
| 2019-04-16 | $17.16 | $17.16 | 53,200 | — | — |
| 2019-04-15 | $16.80 | $16.80 | 103,000 | — | — |
| 2019-04-12 | $16.40 | $16.40 | 33,800 | — | — |
| 2019-04-11 | $16.72 | $16.72 | 34,900 | — | — |
| 2019-04-10 | $16.62 | $16.62 | 37,300 | — | — |
| 2019-04-09 | $16.76 | $16.76 | 55,600 | — | — |
| 2019-04-08 | $16.74 | $16.74 | 46,800 | — | — |
| 2019-04-05 | $17.13 | $17.13 | 97,500 | — | — |
| 2019-04-04 | $16.75 | $16.75 | 79,000 | — | — |
| 2019-04-03 | $16.77 | $16.77 | 92,600 | — | — |
| 2019-04-02 | $16.11 | $16.11 | 73,900 | — | — |
| 2019-04-01 | $15.70 | $15.70 | 61,100 | — | — |
| 2019-03-29 | $15.74 | $15.74 | 99,400 | — | — |
| 2019-03-28 | $15.58 | $15.58 | 70,300 | — | — |
| 2019-03-27 | $15.44 | $15.44 | 194,500 | — | — |
| 2019-03-26 | $16.18 | $16.18 | 91,500 | — | — |
| 2019-03-25 | $16.35 | $16.35 | 96,200 | — | — |
| 2019-03-22 | $16.27 | $16.27 | 62,300 | — | — |
| 2019-03-21 | $17.14 | $17.14 | 54,800 | — | — |
| 2019-03-20 | $16.84 | $16.84 | 82,300 | — | — |
| 2019-03-19 | $17.23 | $17.23 | 260,500 | — | — |
| 2019-03-18 | $16.12 | $16.12 | 82,700 | — | — |
| 2019-03-15 | $15.58 | $15.58 | 518,600 | — | — |
| 2019-03-14 | $16.25 | $16.25 | 177,500 | — | — |
| 2019-03-13 | $15.28 | $15.28 | 165,700 | — | — |
| 2019-03-12 | $15.69 | $15.69 | 93,900 | — | — |
| 2019-03-11 | $15.70 | $15.70 | 83,700 | — | — |
| 2019-03-08 | $15.10 | $15.10 | 158,700 | — | — |
| 2019-03-07 | $15.02 | $15.02 | 248,100 | — | — |
| 2019-03-06 | $16.04 | $16.04 | 430,000 | — | — |
| 2019-03-05 | $18.44 | $18.44 | 97,400 | — | — |
| 2019-03-04 | $18.38 | $18.38 | 106,200 | — | — |
| 2019-03-01 | $18.89 | $18.89 | 86,700 | — | — |
| 2019-02-28 | $19.20 | $19.20 | 101,600 | — | — |
| 2019-02-27 | $19.10 | $19.10 | 68,800 | — | — |
| 2019-02-26 | $19.27 | $19.27 | 71,500 | — | — |
| 2019-02-25 | $19.17 | $19.17 | 65,900 | — | — |
| 2019-02-22 | $18.71 | $18.71 | 63,100 | — | — |
| 2019-02-21 | $18.28 | $18.28 | 65,100 | — | — |
| 2019-02-20 | $19.05 | $19.05 | 58,600 | — | — |
| 2019-02-19 | $18.77 | $18.77 | 150,100 | — | — |
| 2019-02-15 | $18.98 | $18.98 | 408,400 | — | — |
| 2019-02-14 | $17.73 | $17.73 | 40,600 | — | — |
| 2019-02-13 | $17.48 | $17.48 | 82,100 | — | — |
| 2019-02-12 | $17.57 | $17.57 | 132,800 | — | — |
| 2019-02-11 | $17.34 | $17.34 | 71,700 | — | — |
| 2019-02-08 | $16.88 | $16.88 | 72,100 | — | — |
| 2019-02-07 | $16.74 | $16.74 | 87,700 | — | — |
| 2019-02-06 | $17.25 | $17.25 | 105,900 | — | — |
| 2019-02-05 | $17.50 | $17.50 | 139,300 | — | — |
| 2019-02-04 | $16.80 | $16.80 | 109,300 | — | — |
| 2019-02-01 | $17.00 | $17.00 | 228,600 | — | — |
| 2019-01-31 | $16.53 | $16.53 | 79,900 | — | — |
| 2019-01-30 | $16.15 | $16.15 | 85,600 | — | — |
| 2019-01-29 | $15.56 | $15.56 | 111,100 | — | — |
| 2019-01-28 | $15.47 | $15.47 | 119,200 | — | — |
| 2019-01-25 | $16.25 | $16.25 | 123,100 | — | — |
| 2019-01-24 | $15.76 | $15.76 | 414,300 | — | — |
| 2019-01-23 | $17.12 | $17.12 | 121,700 | — | — |
| 2019-01-22 | $17.12 | $17.12 | 271,300 | — | — |
| 2019-01-18 | $17.59 | $17.59 | 140,300 | — | — |
| 2019-01-17 | $17.70 | $17.70 | 85,800 | — | — |
| 2019-01-16 | $18.00 | $18.00 | 279,800 | — | — |
| 2019-01-15 | $19.53 | $19.53 | 249,800 | — | — |
| 2019-01-14 | $19.18 | $19.18 | 238,500 | — | — |
| 2019-01-11 | $19.49 | $19.49 | 415,300 | — | — |
| 2019-01-10 | $18.97 | $18.97 | 1,741,600 | — | — |
| 2019-01-09 | $21.90 | $21.90 | 288,200 | — | — |
| 2019-01-08 | $21.49 | $21.49 | 574,800 | — | — |
| 2019-01-07 | $21.09 | $21.09 | 436,200 | — | — |
| 2019-01-04 | $20.59 | $20.59 | 1,022,000 | — | — |
| 2019-01-03 | $19.90 | $19.90 | 485,700 | — | — |
| 2019-01-02 | $20.06 | $20.06 | 259,500 | — | — |