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
- 1990-03-26 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 | $17.50 | $26.58 | 197,900 | — | — |
| 2019-12-30 | $17.39 | $26.41 | 166,200 | — | — |
| 2019-12-27 | $17.50 | $26.58 | 236,900 | — | — |
| 2019-12-26 | $17.44 | $26.48 | 137,400 | — | — |
| 2019-12-24 | $17.55 | $26.65 | 68,300 | — | — |
| 2019-12-23 | $17.70 | $26.88 | 279,200 | — | — |
| 2019-12-20 | $17.30 | $26.27 | 532,600 | — | — |
| 2019-12-19 | $17.20 | $26.12 | 261,000 | — | — |
| 2019-12-18 | $17.44 | $26.48 | 185,400 | — | — |
| 2019-12-17 | $17.34 | $26.33 | 230,800 | — | — |
| 2019-12-16 | $17.30 | $26.27 | 245,900 | — | — |
| 2019-12-13 | $17.05 | $25.89 | 404,900 | — | — |
| 2019-12-12 | $17.27 | $26.23 | 704,400 | — | — |
| 2019-12-11 | $16.67 | $25.32 | 219,100 | — | — |
| 2019-12-10 | $16.12 | $24.48 | 352,800 | — | — |
| 2019-12-09 | $16.02 | $24.33 | 265,600 | — | — |
| 2019-12-06 | $16.20 | $24.60 | 189,900 | — | — |
| 2019-12-05 | $15.63 | $23.74 | 270,800 | — | — |
| 2019-12-04 | $15.54 | $23.60 | 247,800 | — | — |
| 2019-12-03 | $15.57 | $23.65 | 247,800 | — | — |
| 2019-12-02 | $15.99 | $24.28 | 335,200 | — | — |
| 2019-11-29 | $16.00 | $24.30 | 95,500 | — | — |
| 2019-11-27 | $16.07 | $24.40 | 169,200 | — | — |
| 2019-11-26 | $16.22 | $24.63 | 431,000 | — | — |
| 2019-11-25 | $16.76 | $25.45 | 365,600 | — | — |
| 2019-11-22 | $16.13 | $24.50 | 470,900 | — | — |
| 2019-11-21 | $15.35 | $23.31 | 308,400 | — | — |
| 2019-11-20 | $14.89 | $22.61 | 437,900 | — | — |
| 2019-11-19 | $15.14 | $22.99 | 540,800 | — | — |
| 2019-11-18 | $15.28 | $23.20 | 283,900 | — | — |
| 2019-11-15 | $15.56 | $23.63 | 297,800 | — | — |
| 2019-11-14 | $15.57 | $23.65 | 353,600 | — | — |
| 2019-11-13 | $15.63 | $23.74 | 559,600 | — | — |
| 2019-11-12 | $15.90 | $24.15 | 416,500 | — | — |
| 2019-11-11 | $16.30 | $24.75 | 814,600 | — | — |
| 2019-11-08 | $16.21 | $24.62 | 2,049,000 | — | — |
| 2019-11-07 | $13.92 | $21.14 | 318,800 | — | — |
| 2019-11-06 | $13.51 | $20.52 | 275,500 | — | — |
| 2019-11-05 | $14.19 | $21.55 | 624,800 | — | — |
| 2019-11-04 | $13.95 | $21.18 | 641,600 | — | — |
| 2019-11-01 | $13.39 | $20.33 | 321,900 | — | — |
| 2019-10-31 | $12.76 | $19.38 | 379,800 | — | — |
| 2019-10-30 | $13.27 | $20.15 | 297,600 | — | — |
| 2019-10-29 | $13.32 | $20.23 | 290,400 | — | — |
| 2019-10-28 | $13.49 | $20.49 | 487,500 | — | — |
| 2019-10-25 | $13.11 | $19.91 | 574,700 | — | — |
| 2019-10-24 | $12.48 | $18.95 | 310,400 | — | — |
| 2019-10-23 | $12.51 | $19.00 | 271,600 | — | — |
| 2019-10-22 | $12.24 | $18.59 | 273,700 | — | — |
| 2019-10-21 | $12.09 | $18.36 | 350,600 | — | — |
| 2019-10-18 | $11.94 | $18.13 | 249,100 | — | — |
| 2019-10-17 | $11.72 | $17.80 | 191,200 | — | — |
| 2019-10-16 | $11.31 | $17.18 | 294,300 | — | — |
| 2019-10-15 | $11.25 | $17.08 | 437,900 | — | — |
| 2019-10-14 | $11.38 | $17.28 | 200,500 | — | — |
| 2019-10-11 | $11.31 | $17.18 | 321,200 | — | — |
| 2019-10-10 | $10.70 | $16.25 | 220,100 | — | — |
| 2019-10-09 | $10.70 | $16.25 | 520,200 | — | — |
| 2019-10-08 | $10.67 | $16.20 | 402,200 | — | — |
| 2019-10-07 | $11.23 | $17.05 | 315,600 | — | — |
| 2019-10-04 | $11.53 | $17.51 | 298,100 | — | — |
| 2019-10-03 | $11.25 | $17.08 | 471,600 | — | — |
| 2019-10-02 | $11.42 | $17.34 | 503,400 | — | — |
| 2019-10-01 | $11.79 | $17.90 | 358,200 | — | — |
| 2019-09-30 | $12.50 | $18.98 | 352,400 | — | — |
| 2019-09-27 | $12.12 | $18.41 | 264,400 | — | — |
| 2019-09-26 | $12.20 | $18.53 | 186,500 | — | — |
| 2019-09-25 | $12.57 | $19.09 | 294,500 | — | — |
| 2019-09-24 | $12.43 | $18.88 | 297,600 | — | — |
| 2019-09-23 | $13.05 | $19.82 | 354,200 | — | — |
| 2019-09-20 | $13.24 | $20.11 | 417,500 | — | — |
| 2019-09-19 | $13.50 | $20.50 | 188,800 | — | — |
| 2019-09-18 | $13.74 | $20.87 | 250,100 | — | — |
| 2019-09-17 | $14.01 | $21.28 | 193,400 | — | — |
| 2019-09-16 | $14.21 | $21.58 | 186,700 | — | — |
| 2019-09-13 | $14.22 | $21.59 | 493,500 | — | — |
| 2019-09-12 | $13.70 | $20.81 | 429,500 | — | — |
| 2019-09-11 | $13.92 | $21.14 | 476,700 | — | — |
| 2019-09-10 | $13.47 | $20.46 | 367,200 | — | — |
| 2019-09-09 | $13.13 | $19.94 | 334,500 | — | — |
| 2019-09-06 | $12.59 | $19.12 | 388,500 | — | — |
| 2019-09-05 | $12.43 | $18.88 | 350,100 | — | — |
| 2019-09-04 | $11.79 | $17.90 | 345,700 | — | — |
| 2019-09-03 | $11.68 | $17.74 | 480,500 | — | — |
| 2019-08-30 | $12.50 | $18.98 | 473,100 | — | — |
| 2019-08-29 | $12.28 | $18.65 | 627,300 | — | — |
| 2019-08-28 | $11.65 | $17.69 | 547,600 | — | — |
| 2019-08-27 | $11.88 | $18.04 | 710,300 | — | — |
| 2019-08-26 | $12.90 | $19.59 | 407,800 | — | — |
| 2019-08-23 | $13.12 | $19.92 | 501,400 | — | — |
| 2019-08-22 | $14.28 | $21.69 | 343,200 | — | — |
| 2019-08-21 | $14.25 | $21.64 | 403,500 | — | — |
| 2019-08-20 | $14.07 | $21.37 | 346,200 | — | — |
| 2019-08-19 | $14.57 | $22.13 | 407,900 | — | — |
| 2019-08-16 | $14.76 | $22.41 | 380,800 | — | — |
| 2019-08-15 | $14.36 | $21.81 | 534,000 | — | — |
| 2019-08-14 | $14.94 | $22.69 | 343,600 | — | — |
| 2019-08-13 | $16.03 | $24.34 | 309,700 | — | — |
| 2019-08-12 | $15.78 | $23.96 | 669,000 | — | — |
| 2019-08-09 | $17.01 | $25.83 | 702,200 | — | — |
| 2019-08-08 | $16.27 | $24.71 | 793,400 | — | — |
| 2019-08-07 | $15.64 | $23.75 | 262,900 | — | — |
| 2019-08-06 | $15.81 | $24.01 | 653,200 | — | — |
| 2019-08-05 | $15.86 | $24.09 | 331,900 | — | — |
| 2019-08-02 | $16.64 | $25.27 | 509,700 | — | — |
| 2019-08-01 | $16.90 | $25.66 | 300,100 | — | — |
| 2019-07-31 | $17.95 | $27.26 | 437,500 | — | — |
| 2019-07-30 | $18.14 | $27.55 | 242,600 | — | — |
| 2019-07-29 | $17.88 | $27.15 | 169,500 | — | — |
| 2019-07-26 | $17.81 | $27.05 | 306,100 | — | — |
| 2019-07-25 | $17.76 | $26.97 | 404,800 | — | — |
| 2019-07-24 | $18.54 | $28.16 | 357,800 | — | — |
| 2019-07-23 | $18.16 | $27.58 | 565,800 | — | — |
| 2019-07-22 | $17.40 | $26.42 | 192,700 | — | — |
| 2019-07-19 | $17.43 | $26.47 | 282,200 | — | — |
| 2019-07-18 | $16.96 | $25.76 | 332,300 | — | — |
| 2019-07-17 | $17.07 | $25.92 | 222,400 | — | — |
| 2019-07-16 | $17.47 | $26.53 | 185,300 | — | — |
| 2019-07-15 | $17.38 | $26.39 | 165,800 | — | — |
| 2019-07-12 | $17.57 | $26.68 | 268,800 | — | — |
| 2019-07-11 | $16.87 | $25.62 | 155,000 | — | — |
| 2019-07-10 | $17.08 | $25.94 | 413,000 | — | — |
| 2019-07-09 | $16.84 | $25.57 | 164,800 | — | — |
| 2019-07-08 | $16.77 | $25.47 | 301,700 | — | — |
| 2019-07-05 | $16.76 | $25.45 | 750,900 | — | — |
| 2019-07-03 | $17.11 | $25.98 | 353,900 | — | — |
| 2019-07-02 | $17.38 | $26.39 | 235,200 | — | — |
| 2019-07-01 | $17.95 | $27.26 | 345,900 | — | — |
| 2019-06-28 | $17.80 | $27.03 | 602,600 | — | — |
| 2019-06-27 | $17.67 | $26.83 | 290,800 | — | — |
| 2019-06-26 | $17.38 | $26.39 | 258,600 | — | — |
| 2019-06-25 | $17.21 | $26.14 | 452,500 | — | — |
| 2019-06-24 | $16.73 | $25.41 | 623,900 | — | — |
| 2019-06-21 | $16.86 | $25.60 | 389,200 | — | — |
| 2019-06-20 | $16.65 | $25.29 | 609,000 | — | — |
| 2019-06-19 | $15.94 | $24.21 | 138,800 | — | — |
| 2019-06-18 | $15.92 | $24.18 | 224,800 | — | — |
| 2019-06-17 | $15.46 | $23.48 | 151,600 | — | — |
| 2019-06-14 | $15.32 | $23.27 | 179,900 | — | — |
| 2019-06-13 | $15.73 | $23.89 | 179,700 | — | — |
| 2019-06-12 | $15.14 | $22.99 | 198,300 | — | — |
| 2019-06-11 | $15.37 | $23.34 | 322,500 | — | — |
| 2019-06-10 | $15.26 | $23.17 | 305,400 | — | — |
| 2019-06-07 | $15.17 | $23.04 | 266,600 | — | — |
| 2019-06-06 | $14.88 | $22.60 | 322,200 | — | — |
| 2019-06-05 | $14.64 | $22.23 | 410,400 | — | — |
| 2019-06-04 | $14.67 | $22.28 | 414,100 | — | — |
| 2019-06-03 | $13.94 | $21.17 | 447,000 | — | — |
| 2019-05-31 | $13.65 | $20.73 | 405,400 | — | — |
| 2019-05-30 | $14.12 | $21.44 | 202,500 | — | — |
| 2019-05-29 | $14.34 | $21.78 | 472,000 | — | — |
| 2019-05-28 | $14.70 | $22.32 | 339,800 | — | — |
| 2019-05-24 | $15.07 | $22.89 | 282,500 | — | — |
| 2019-05-23 | $15.06 | $22.87 | 260,700 | — | — |
| 2019-05-22 | $15.78 | $23.96 | 175,900 | — | — |
| 2019-05-21 | $15.84 | $24.06 | 327,100 | — | — |
| 2019-05-20 | $15.29 | $23.22 | 347,900 | — | — |
| 2019-05-17 | $15.48 | $23.51 | 423,900 | — | — |
| 2019-05-16 | $16.18 | $24.57 | 285,200 | — | — |
| 2019-05-15 | $16.25 | $24.68 | 333,700 | — | — |
| 2019-05-14 | $16.36 | $24.84 | 514,700 | — | — |
| 2019-05-13 | $15.97 | $24.25 | 743,200 | — | — |
| 2019-05-10 | $16.77 | $25.47 | 947,200 | — | — |
| 2019-05-09 | $17.46 | $26.52 | 429,000 | — | — |
| 2019-05-08 | $17.86 | $27.12 | 328,400 | — | — |
| 2019-05-07 | $17.81 | $27.05 | 257,100 | — | — |
| 2019-05-06 | $18.29 | $27.78 | 239,100 | — | — |
| 2019-05-03 | $18.35 | $27.87 | 408,100 | — | — |
| 2019-05-02 | $17.59 | $26.71 | 247,800 | — | — |
| 2019-05-01 | $17.57 | $26.68 | 400,100 | — | — |
| 2019-04-30 | $17.86 | $27.12 | 265,500 | — | — |
| 2019-04-29 | $17.99 | $27.32 | 358,100 | — | — |
| 2019-04-26 | $17.94 | $27.24 | 268,500 | — | — |
| 2019-04-25 | $17.94 | $27.24 | 345,800 | — | — |
| 2019-04-24 | $19.17 | $29.11 | 486,200 | — | — |
| 2019-04-23 | $19.03 | $28.90 | 657,400 | — | — |
| 2019-04-22 | $18.61 | $28.26 | 485,000 | — | — |
| 2019-04-18 | $18.39 | $27.93 | 587,900 | — | — |
| 2019-04-17 | $17.70 | $26.88 | 326,500 | — | — |
| 2019-04-16 | $17.77 | $26.99 | 216,400 | — | — |
| 2019-04-15 | $17.24 | $26.18 | 162,000 | — | — |
| 2019-04-12 | $17.64 | $26.79 | 204,400 | — | — |
| 2019-04-11 | $17.27 | $26.23 | 359,400 | — | — |
| 2019-04-10 | $17.33 | $26.32 | 169,500 | — | — |
| 2019-04-09 | $17.01 | $25.83 | 317,900 | — | — |
| 2019-04-08 | $17.41 | $26.44 | 165,800 | — | — |
| 2019-04-05 | $17.40 | $26.42 | 316,600 | — | — |
| 2019-04-04 | $17.33 | $26.32 | 242,800 | — | — |
| 2019-04-03 | $17.01 | $25.83 | 315,000 | — | — |
| 2019-04-02 | $16.82 | $25.54 | 293,200 | — | — |
| 2019-04-01 | $17.01 | $25.83 | 297,600 | — | — |
| 2019-03-29 | $16.41 | $24.92 | 415,200 | — | — |
| 2019-03-28 | $16.30 | $24.75 | 207,200 | — | — |
| 2019-03-27 | $16.18 | $24.57 | 161,300 | — | — |
| 2019-03-26 | $16.25 | $24.68 | 218,700 | — | — |
| 2019-03-25 | $16.37 | $24.86 | 226,300 | — | — |
| 2019-03-22 | $16.30 | $24.75 | 506,600 | — | — |
| 2019-03-21 | $17.11 | $25.98 | 258,200 | — | — |
| 2019-03-20 | $17.01 | $25.83 | 264,900 | — | — |
| 2019-03-19 | $17.36 | $26.36 | 332,500 | — | — |
| 2019-03-18 | $17.43 | $26.47 | 519,300 | — | — |
| 2019-03-15 | $16.96 | $25.76 | 727,700 | — | — |
| 2019-03-14 | $16.68 | $25.33 | 514,900 | — | — |
| 2019-03-13 | $17.15 | $26.04 | 333,200 | — | — |
| 2019-03-12 | $17.41 | $26.44 | 621,300 | — | — |
| 2019-03-11 | $17.81 | $27.05 | 418,600 | — | — |
| 2019-03-08 | $17.74 | $26.94 | 347,300 | — | — |
| 2019-03-07 | $18.00 | $27.34 | 434,200 | — | — |
| 2019-03-06 | $18.45 | $28.02 | 317,800 | — | — |
| 2019-03-05 | $18.79 | $28.53 | 307,700 | — | — |
| 2019-03-04 | $18.61 | $28.26 | 354,700 | — | — |
| 2019-03-01 | $18.48 | $28.06 | 364,700 | — | — |
| 2019-02-28 | $17.99 | $27.32 | 299,300 | — | — |
| 2019-02-27 | $18.40 | $27.94 | 352,000 | — | — |
| 2019-02-26 | $18.57 | $28.20 | 413,100 | — | — |
| 2019-02-25 | $19.13 | $29.05 | 625,600 | — | — |
| 2019-02-22 | $19.19 | $29.14 | 638,200 | — | — |
| 2019-02-21 | $18.59 | $28.23 | 655,300 | — | — |
| 2019-02-20 | $18.59 | $28.23 | 533,900 | — | — |
| 2019-02-19 | $17.88 | $27.15 | 657,200 | — | — |
| 2019-02-15 | $17.47 | $26.53 | 477,600 | — | — |
| 2019-02-14 | $16.93 | $25.71 | 321,400 | — | — |
| 2019-02-13 | $17.32 | $26.30 | 820,400 | — | — |
| 2019-02-12 | $16.68 | $25.33 | 809,600 | — | — |
| 2019-02-11 | $15.95 | $24.22 | 832,400 | — | — |
| 2019-02-08 | $15.70 | $23.84 | 1,227,100 | — | — |
| 2019-02-07 | $16.49 | $25.04 | 828,800 | — | — |
| 2019-02-06 | $16.85 | $25.59 | 509,000 | — | — |
| 2019-02-05 | $16.85 | $25.59 | 781,000 | — | — |
| 2019-02-04 | $16.35 | $24.83 | 805,400 | — | — |
| 2019-02-01 | $15.37 | $23.34 | 545,700 | — | — |
| 2019-01-31 | $15.22 | $23.11 | 1,830,500 | — | — |
| 2019-01-30 | $15.28 | $23.20 | 571,200 | — | — |
| 2019-01-29 | $14.81 | $22.49 | 463,600 | — | — |
| 2019-01-28 | $14.63 | $22.22 | 546,400 | — | — |
| 2019-01-25 | $15.40 | $23.39 | 643,100 | — | — |
| 2019-01-24 | $14.89 | $22.61 | 401,900 | — | — |
| 2019-01-23 | $14.61 | $22.19 | 527,300 | — | — |
| 2019-01-22 | $15.62 | $23.72 | 446,500 | — | — |
| 2019-01-18 | $16.13 | $24.50 | 412,500 | — | — |
| 2019-01-17 | $15.43 | $23.43 | 254,600 | — | — |
| 2019-01-16 | $15.13 | $22.98 | 279,400 | — | — |
| 2019-01-15 | $15.06 | $22.87 | 595,500 | — | — |
| 2019-01-14 | $15.65 | $23.77 | 441,200 | — | — |
| 2019-01-11 | $15.91 | $24.16 | 545,100 | — | — |
| 2019-01-10 | $16.06 | $24.39 | 987,200 | — | — |
| 2019-01-09 | $16.03 | $24.34 | 1,009,900 | — | — |
| 2019-01-08 | $15.62 | $23.72 | 1,030,700 | — | — |
| 2019-01-07 | $15.50 | $23.54 | 797,700 | — | — |
| 2019-01-04 | $15.79 | $23.98 | 413,500 | — | — |
| 2019-01-03 | $14.72 | $22.35 | 282,500 | — | — |
| 2019-01-02 | $15.18 | $23.05 | 533,400 | — | — |