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
- 2001-02-09 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 | $16.31 | $16.31 | 596,100 | — | — |
| 2019-12-30 | $16.84 | $16.84 | 470,800 | — | — |
| 2019-12-27 | $16.41 | $16.41 | 326,300 | — | — |
| 2019-12-26 | $16.59 | $16.59 | 485,000 | — | — |
| 2019-12-24 | $16.59 | $16.59 | 169,700 | — | — |
| 2019-12-23 | $16.57 | $16.57 | 520,000 | — | — |
| 2019-12-20 | $16.16 | $16.16 | 1,203,600 | — | — |
| 2019-12-19 | $16.84 | $16.84 | 482,200 | — | — |
| 2019-12-18 | $16.63 | $16.63 | 613,100 | — | — |
| 2019-12-17 | $16.55 | $16.55 | 649,700 | — | — |
| 2019-12-16 | $16.87 | $16.87 | 423,400 | — | — |
| 2019-12-13 | $16.62 | $16.62 | 758,600 | — | — |
| 2019-12-12 | $17.61 | $17.61 | 446,100 | — | — |
| 2019-12-11 | $17.10 | $17.10 | 253,400 | — | — |
| 2019-12-10 | $17.12 | $17.12 | 368,800 | — | — |
| 2019-12-09 | $17.45 | $17.45 | 333,100 | — | — |
| 2019-12-06 | $17.47 | $17.47 | 455,300 | — | — |
| 2019-12-05 | $16.62 | $16.62 | 428,300 | — | — |
| 2019-12-04 | $16.50 | $16.50 | 373,100 | — | — |
| 2019-12-03 | $15.51 | $15.51 | 261,100 | — | — |
| 2019-12-02 | $15.92 | $15.92 | 299,100 | — | — |
| 2019-11-29 | $15.94 | $15.94 | 221,200 | — | — |
| 2019-11-27 | $16.18 | $16.18 | 287,100 | — | — |
| 2019-11-26 | $16.13 | $16.13 | 394,100 | — | — |
| 2019-11-25 | $16.42 | $16.42 | 438,700 | — | — |
| 2019-11-22 | $15.79 | $15.79 | 265,900 | — | — |
| 2019-11-21 | $15.52 | $15.52 | 287,000 | — | — |
| 2019-11-20 | $15.21 | $15.21 | 513,400 | — | — |
| 2019-11-19 | $15.15 | $15.15 | 316,300 | — | — |
| 2019-11-18 | $15.09 | $15.09 | 326,500 | — | — |
| 2019-11-15 | $15.17 | $15.17 | 308,700 | — | — |
| 2019-11-14 | $15.10 | $15.10 | 318,900 | — | — |
| 2019-11-13 | $15.36 | $15.36 | 426,300 | — | — |
| 2019-11-12 | $15.95 | $15.95 | 477,400 | — | — |
| 2019-11-11 | $16.15 | $16.15 | 296,100 | — | — |
| 2019-11-08 | $16.47 | $16.47 | 370,500 | — | — |
| 2019-11-07 | $16.29 | $16.29 | 520,700 | — | — |
| 2019-11-06 | $15.85 | $15.85 | 464,000 | — | — |
| 2019-11-05 | $16.35 | $16.35 | 583,500 | — | — |
| 2019-11-04 | $16.07 | $16.07 | 583,300 | — | — |
| 2019-11-01 | $15.04 | $15.04 | 435,000 | — | — |
| 2019-10-31 | $14.27 | $14.27 | 547,100 | — | — |
| 2019-10-30 | $14.58 | $14.58 | 637,500 | — | — |
| 2019-10-29 | $15.13 | $15.13 | 639,900 | — | — |
| 2019-10-28 | $14.41 | $14.41 | 771,200 | — | — |
| 2019-10-25 | $14.60 | $14.60 | 1,068,800 | — | — |
| 2019-10-24 | $13.29 | $13.29 | 482,500 | — | — |
| 2019-10-23 | $13.61 | $13.61 | 501,100 | — | — |
| 2019-10-22 | $13.56 | $13.56 | 458,300 | — | — |
| 2019-10-21 | $13.31 | $13.31 | 624,600 | — | — |
| 2019-10-18 | $12.34 | $12.34 | 678,600 | — | — |
| 2019-10-17 | $12.92 | $12.92 | 339,600 | — | — |
| 2019-10-16 | $13.15 | $13.15 | 430,200 | — | — |
| 2019-10-15 | $12.78 | $12.78 | 459,300 | — | — |
| 2019-10-14 | $12.94 | $12.94 | 493,400 | — | — |
| 2019-10-11 | $12.99 | $12.99 | 578,100 | — | — |
| 2019-10-10 | $12.26 | $12.26 | 358,600 | — | — |
| 2019-10-09 | $12.29 | $12.29 | 389,700 | — | — |
| 2019-10-08 | $12.45 | $12.45 | 403,800 | — | — |
| 2019-10-07 | $13.06 | $13.06 | 416,100 | — | — |
| 2019-10-04 | $13.08 | $13.08 | 455,200 | — | — |
| 2019-10-03 | $13.32 | $13.32 | 386,400 | — | — |
| 2019-10-02 | $13.16 | $13.16 | 667,800 | — | — |
| 2019-10-01 | $13.20 | $13.20 | 677,100 | — | — |
| 2019-09-30 | $13.30 | $13.30 | 789,500 | — | — |
| 2019-09-27 | $12.76 | $12.76 | 748,200 | — | — |
| 2019-09-26 | $12.94 | $12.94 | 827,300 | — | — |
| 2019-09-25 | $13.27 | $13.27 | 544,000 | — | — |
| 2019-09-24 | $13.30 | $13.30 | 603,000 | — | — |
| 2019-09-23 | $14.06 | $14.06 | 540,900 | — | — |
| 2019-09-20 | $14.02 | $14.02 | 1,116,400 | — | — |
| 2019-09-19 | $14.01 | $14.01 | 682,900 | — | — |
| 2019-09-18 | $14.47 | $14.47 | 419,000 | — | — |
| 2019-09-17 | $14.79 | $14.79 | 941,100 | — | — |
| 2019-09-16 | $16.54 | $16.54 | 580,100 | — | — |
| 2019-09-13 | $15.47 | $15.47 | 407,600 | — | — |
| 2019-09-12 | $14.81 | $14.81 | 630,300 | — | — |
| 2019-09-11 | $15.68 | $15.68 | 494,200 | — | — |
| 2019-09-10 | $15.66 | $15.66 | 525,300 | — | — |
| 2019-09-09 | $15.05 | $15.05 | 437,900 | — | — |
| 2019-09-06 | $14.10 | $14.10 | 463,500 | — | — |
| 2019-09-05 | $14.41 | $14.41 | 405,600 | — | — |
| 2019-09-04 | $13.67 | $13.67 | 349,600 | — | — |
| 2019-09-03 | $13.48 | $13.48 | 424,000 | — | — |
| 2019-08-30 | $13.79 | $13.79 | 509,200 | — | — |
| 2019-08-29 | $14.07 | $14.07 | 642,800 | — | — |
| 2019-08-28 | $13.80 | $13.80 | 737,700 | — | — |
| 2019-08-27 | $12.86 | $12.86 | 447,100 | — | — |
| 2019-08-26 | $13.22 | $13.22 | 304,200 | — | — |
| 2019-08-23 | $13.25 | $13.25 | 474,200 | — | — |
| 2019-08-22 | $14.23 | $14.23 | 507,200 | — | — |
| 2019-08-21 | $14.55 | $14.55 | 243,400 | — | — |
| 2019-08-20 | $14.38 | $14.38 | 446,100 | — | — |
| 2019-08-19 | $14.69 | $14.69 | 818,900 | — | — |
| 2019-08-16 | $13.66 | $13.66 | 755,100 | — | — |
| 2019-08-15 | $12.71 | $12.71 | 637,300 | — | — |
| 2019-08-14 | $12.61 | $12.61 | 616,700 | — | — |
| 2019-08-13 | $13.50 | $13.50 | 388,100 | — | — |
| 2019-08-12 | $13.24 | $13.24 | 436,300 | — | — |
| 2019-08-09 | $13.51 | $13.51 | 361,300 | — | — |
| 2019-08-08 | $13.79 | $13.79 | 388,600 | — | — |
| 2019-08-07 | $13.55 | $13.55 | 612,000 | — | — |
| 2019-08-06 | $13.64 | $13.64 | 637,600 | — | — |
| 2019-08-05 | $13.46 | $13.46 | 631,100 | — | — |
| 2019-08-02 | $14.16 | $14.16 | 413,800 | — | — |
| 2019-08-01 | $14.39 | $14.39 | 732,600 | — | — |
| 2019-07-31 | $14.92 | $14.92 | 951,000 | — | — |
| 2019-07-30 | $15.04 | $15.04 | 1,725,700 | — | — |
| 2019-07-29 | $13.07 | $13.07 | 2,643,100 | — | — |
| 2019-07-26 | $13.91 | $13.91 | 1,043,900 | — | — |
| 2019-07-25 | $13.85 | $13.85 | 633,400 | — | — |
| 2019-07-24 | $14.72 | $14.72 | 635,100 | — | — |
| 2019-07-23 | $14.60 | $14.60 | 873,900 | — | — |
| 2019-07-22 | $14.13 | $14.13 | 1,256,400 | — | — |
| 2019-07-19 | $13.41 | $13.41 | 874,700 | — | — |
| 2019-07-18 | $13.60 | $13.60 | 873,200 | — | — |
| 2019-07-17 | $13.88 | $13.88 | 886,800 | — | — |
| 2019-07-16 | $14.70 | $14.70 | 1,015,400 | — | — |
| 2019-07-15 | $15.09 | $15.09 | 517,900 | — | — |
| 2019-07-12 | $16.02 | $16.02 | 326,800 | — | — |
| 2019-07-11 | $16.26 | $16.26 | 440,300 | — | — |
| 2019-07-10 | $16.52 | $16.52 | 359,700 | — | — |
| 2019-07-09 | $15.93 | $15.93 | 260,000 | — | — |
| 2019-07-08 | $16.40 | $16.40 | 599,000 | — | — |
| 2019-07-05 | $16.69 | $16.69 | 279,100 | — | — |
| 2019-07-03 | $16.44 | $16.44 | 261,400 | — | — |
| 2019-07-02 | $16.56 | $16.56 | 477,400 | — | — |
| 2019-07-01 | $18.05 | $18.05 | 525,400 | — | — |
| 2019-06-28 | $18.30 | $18.30 | 858,200 | — | — |
| 2019-06-27 | $17.66 | $17.66 | 470,100 | — | — |
| 2019-06-26 | $17.87 | $17.87 | 572,600 | — | — |
| 2019-06-25 | $17.90 | $17.90 | 1,155,300 | — | — |
| 2019-06-24 | $16.98 | $16.98 | 529,000 | — | — |
| 2019-06-21 | $17.62 | $17.62 | 897,600 | — | — |
| 2019-06-20 | $18.01 | $18.01 | 436,100 | — | — |
| 2019-06-19 | $17.27 | $17.27 | 692,400 | — | — |
| 2019-06-18 | $17.02 | $17.02 | 980,000 | — | — |
| 2019-06-17 | $16.93 | $16.93 | 601,800 | — | — |
| 2019-06-14 | $16.40 | $16.40 | 515,900 | — | — |
| 2019-06-13 | $16.59 | $16.59 | 894,900 | — | — |
| 2019-06-12 | $15.85 | $15.85 | 801,800 | — | — |
| 2019-06-11 | $16.97 | $16.97 | 964,000 | — | — |
| 2019-06-10 | $16.75 | $16.75 | 491,000 | — | — |
| 2019-06-07 | $16.53 | $16.53 | 588,400 | — | — |
| 2019-06-06 | $16.47 | $16.47 | 380,200 | — | — |
| 2019-06-05 | $16.47 | $16.47 | 420,100 | — | — |
| 2019-06-04 | $16.72 | $16.72 | 357,900 | — | — |
| 2019-06-03 | $16.65 | $16.65 | 619,400 | — | — |
| 2019-05-31 | $16.64 | $16.64 | 567,500 | — | — |
| 2019-05-30 | $16.87 | $16.87 | 509,600 | — | — |
| 2019-05-29 | $16.97 | $16.97 | 391,100 | — | — |
| 2019-05-28 | $16.81 | $16.81 | 458,000 | — | — |
| 2019-05-24 | $16.87 | $16.87 | 311,700 | — | — |
| 2019-05-23 | $16.95 | $16.95 | 563,400 | — | — |
| 2019-05-22 | $18.11 | $18.11 | 454,900 | — | — |
| 2019-05-21 | $19.54 | $19.54 | 427,700 | — | — |
| 2019-05-20 | $19.03 | $19.03 | 504,900 | — | — |
| 2019-05-17 | $19.15 | $19.15 | 786,900 | — | — |
| 2019-05-16 | $19.31 | $19.31 | 545,700 | — | — |
| 2019-05-15 | $18.77 | $18.77 | 462,200 | — | — |
| 2019-05-14 | $18.38 | $18.38 | 458,100 | — | — |
| 2019-05-13 | $17.14 | $17.14 | 595,400 | — | — |
| 2019-05-10 | $18.18 | $18.18 | 351,200 | — | — |
| 2019-05-09 | $18.44 | $18.44 | 248,100 | — | — |
| 2019-05-08 | $18.55 | $18.55 | 320,200 | — | — |
| 2019-05-07 | $18.63 | $18.63 | 323,700 | — | — |
| 2019-05-06 | $19.31 | $19.31 | 357,300 | — | — |
| 2019-05-03 | $19.17 | $19.17 | 414,500 | — | — |
| 2019-05-02 | $18.51 | $18.51 | 413,700 | — | — |
| 2019-05-01 | $18.54 | $18.54 | 908,400 | — | — |
| 2019-04-30 | $19.32 | $19.32 | 644,900 | — | — |
| 2019-04-29 | $20.30 | $20.30 | 733,100 | — | — |
| 2019-04-26 | $19.83 | $19.83 | 835,400 | — | — |
| 2019-04-25 | $19.74 | $19.74 | 1,872,900 | — | — |
| 2019-04-24 | $18.42 | $18.42 | 861,800 | — | — |
| 2019-04-23 | $19.40 | $19.40 | 692,300 | — | — |
| 2019-04-22 | $18.93 | $18.93 | 981,500 | — | — |
| 2019-04-18 | $17.96 | $17.96 | 754,900 | — | — |
| 2019-04-17 | $17.91 | $17.91 | 710,100 | — | — |
| 2019-04-16 | $18.20 | $18.20 | 545,800 | — | — |
| 2019-04-15 | $17.75 | $17.75 | 425,400 | — | — |
| 2019-04-12 | $18.20 | $18.20 | 465,400 | — | — |
| 2019-04-11 | $18.59 | $18.59 | 375,700 | — | — |
| 2019-04-10 | $18.40 | $18.40 | 544,600 | — | — |
| 2019-04-09 | $18.25 | $18.25 | 559,600 | — | — |
| 2019-04-08 | $18.67 | $18.67 | 530,300 | — | — |
| 2019-04-05 | $18.64 | $18.64 | 494,900 | — | — |
| 2019-04-04 | $17.76 | $17.76 | 583,500 | — | — |
| 2019-04-03 | $17.01 | $17.01 | 394,400 | — | — |
| 2019-04-02 | $17.26 | $17.26 | 482,900 | — | — |
| 2019-04-01 | $17.83 | $17.83 | 733,800 | — | — |
| 2019-03-29 | $16.96 | $16.96 | 935,100 | — | — |
| 2019-03-28 | $16.47 | $16.47 | 1,335,300 | — | — |
| 2019-03-27 | $15.62 | $15.62 | 1,783,200 | — | — |
| 2019-03-26 | $14.95 | $14.95 | 858,200 | — | — |
| 2019-03-25 | $14.82 | $14.82 | 581,900 | — | — |
| 2019-03-22 | $14.95 | $14.95 | 937,100 | — | — |
| 2019-03-21 | $16.17 | $16.17 | 485,800 | — | — |
| 2019-03-20 | $16.14 | $16.14 | 903,500 | — | — |
| 2019-03-19 | $16.09 | $16.09 | 530,200 | — | — |
| 2019-03-18 | $16.34 | $16.34 | 661,000 | — | — |
| 2019-03-15 | $15.64 | $15.64 | 933,200 | — | — |
| 2019-03-14 | $16.15 | $16.15 | 429,600 | — | — |
| 2019-03-13 | $16.07 | $16.07 | 413,600 | — | — |
| 2019-03-12 | $15.82 | $15.82 | 523,300 | — | — |
| 2019-03-11 | $15.27 | $15.27 | 601,500 | — | — |
| 2019-03-08 | $14.93 | $14.93 | 470,400 | — | — |
| 2019-03-07 | $15.46 | $15.46 | 489,400 | — | — |
| 2019-03-06 | $15.96 | $15.96 | 579,100 | — | — |
| 2019-03-05 | $17.21 | $17.21 | 378,200 | — | — |
| 2019-03-04 | $17.35 | $17.35 | 446,300 | — | — |
| 2019-03-01 | $17.36 | $17.36 | 329,600 | — | — |
| 2019-02-28 | $17.14 | $17.14 | 387,100 | — | — |
| 2019-02-27 | $17.40 | $17.40 | 272,400 | — | — |
| 2019-02-26 | $17.31 | $17.31 | 321,100 | — | — |
| 2019-02-25 | $17.61 | $17.61 | 341,800 | — | — |
| 2019-02-22 | $17.77 | $17.77 | 518,500 | — | — |
| 2019-02-21 | $17.72 | $17.72 | 410,200 | — | — |
| 2019-02-20 | $18.61 | $18.61 | 693,100 | — | — |
| 2019-02-19 | $18.47 | $18.47 | 542,800 | — | — |
| 2019-02-15 | $18.30 | $18.30 | 876,300 | — | — |
| 2019-02-14 | $17.21 | $17.21 | 1,693,200 | — | — |
| 2019-02-13 | $17.58 | $17.58 | 770,200 | — | — |
| 2019-02-12 | $17.48 | $17.48 | 848,600 | — | — |
| 2019-02-11 | $16.88 | $16.88 | 1,030,100 | — | — |
| 2019-02-08 | $16.60 | $16.60 | 339,900 | — | — |
| 2019-02-07 | $16.99 | $16.99 | 460,600 | — | — |
| 2019-02-06 | $17.98 | $17.98 | 469,800 | — | — |
| 2019-02-05 | $17.71 | $17.71 | 464,500 | — | — |
| 2019-02-04 | $17.88 | $17.88 | 303,200 | — | — |
| 2019-02-01 | $17.50 | $17.50 | 424,300 | — | — |
| 2019-01-31 | $17.22 | $17.22 | 559,600 | — | — |
| 2019-01-30 | $17.29 | $17.29 | 355,800 | — | — |
| 2019-01-29 | $17.18 | $17.18 | 241,400 | — | — |
| 2019-01-28 | $17.31 | $17.31 | 373,300 | — | — |
| 2019-01-25 | $17.79 | $17.79 | 556,300 | — | — |
| 2019-01-24 | $16.78 | $16.78 | 412,900 | — | — |
| 2019-01-23 | $16.37 | $16.37 | 551,600 | — | — |
| 2019-01-22 | $17.24 | $17.24 | 723,800 | — | — |
| 2019-01-18 | $17.86 | $17.86 | 635,500 | — | — |
| 2019-01-17 | $17.73 | $17.73 | 850,400 | — | — |
| 2019-01-16 | $18.01 | $18.01 | 505,100 | — | — |
| 2019-01-15 | $17.50 | $17.50 | 481,400 | — | — |
| 2019-01-14 | $17.54 | $17.54 | 627,600 | — | — |
| 2019-01-11 | $17.84 | $17.84 | 727,600 | — | — |
| 2019-01-10 | $18.04 | $18.04 | 907,000 | — | — |
| 2019-01-09 | $18.32 | $18.32 | 565,900 | — | — |
| 2019-01-08 | $17.51 | $17.51 | 482,200 | — | — |
| 2019-01-07 | $17.21 | $17.21 | 491,500 | — | — |
| 2019-01-04 | $16.49 | $16.49 | 608,500 | — | — |
| 2019-01-03 | $15.44 | $15.44 | 612,700 | — | — |
| 2019-01-02 | $15.22 | $15.22 | 933,600 | — | — |