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
- 2015-10-06 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 | $17.11 | $17.11 | 1,786,800 | — | — |
| 2019-12-30 | $16.93 | $16.93 | 2,161,700 | — | — |
| 2019-12-27 | $17.20 | $17.20 | 1,751,700 | — | — |
| 2019-12-26 | $17.06 | $17.06 | 1,418,300 | — | — |
| 2019-12-24 | $17.28 | $17.28 | 1,314,600 | — | — |
| 2019-12-23 | $17.00 | $17.00 | 3,518,000 | — | — |
| 2019-12-20 | $16.90 | $16.90 | 5,318,000 | — | — |
| 2019-12-19 | $17.01 | $17.01 | 2,080,200 | — | — |
| 2019-12-18 | $17.05 | $17.05 | 3,372,400 | — | — |
| 2019-12-17 | $16.69 | $16.69 | 2,280,400 | — | — |
| 2019-12-16 | $16.75 | $16.75 | 2,594,700 | — | — |
| 2019-12-13 | $16.46 | $16.46 | 2,791,600 | — | — |
| 2019-12-12 | $16.49 | $16.49 | 2,198,600 | — | — |
| 2019-12-11 | $16.33 | $16.33 | 1,853,400 | — | — |
| 2019-12-10 | $16.26 | $16.26 | 2,859,400 | — | — |
| 2019-12-09 | $16.31 | $16.31 | 5,547,200 | — | — |
| 2019-12-06 | $16.23 | $16.23 | 3,877,300 | — | — |
| 2019-12-05 | $15.87 | $15.87 | 1,699,200 | — | — |
| 2019-12-04 | $15.80 | $15.80 | 2,137,100 | — | — |
| 2019-12-03 | $15.55 | $15.55 | 2,630,500 | — | — |
| 2019-12-02 | $15.73 | $15.73 | 4,084,000 | — | — |
| 2019-11-29 | $16.07 | $16.07 | 1,441,600 | — | — |
| 2019-11-27 | $16.26 | $16.26 | 2,615,300 | — | — |
| 2019-11-26 | $16.41 | $16.41 | 4,249,000 | — | — |
| 2019-11-25 | $17.01 | $17.01 | 7,748,200 | — | — |
| 2019-11-22 | $16.86 | $16.86 | 26,908,700 | — | — |
| 2019-11-21 | $19.85 | $19.85 | 8,066,400 | — | — |
| 2019-11-20 | $20.06 | $20.06 | 5,913,500 | — | — |
| 2019-11-19 | $20.05 | $20.05 | 2,352,500 | — | — |
| 2019-11-18 | $20.48 | $20.48 | 4,215,400 | — | — |
| 2019-11-15 | $20.00 | $20.00 | 2,230,200 | — | — |
| 2019-11-14 | $19.80 | $19.80 | 2,027,800 | — | — |
| 2019-11-13 | $19.76 | $19.76 | 5,334,400 | — | — |
| 2019-11-12 | $19.52 | $19.52 | 3,745,900 | — | — |
| 2019-11-11 | $19.00 | $19.00 | 1,434,900 | — | — |
| 2019-11-08 | $19.06 | $19.06 | 1,399,500 | — | — |
| 2019-11-07 | $18.89 | $18.89 | 3,880,500 | — | — |
| 2019-11-06 | $18.42 | $18.42 | 2,573,800 | — | — |
| 2019-11-05 | $18.80 | $18.80 | 3,584,200 | — | — |
| 2019-11-04 | $18.78 | $18.78 | 3,953,000 | — | — |
| 2019-11-01 | $19.40 | $19.40 | 2,720,600 | — | — |
| 2019-10-31 | $19.46 | $19.46 | 2,135,100 | — | — |
| 2019-10-30 | $19.40 | $19.40 | 2,241,500 | — | — |
| 2019-10-29 | $19.33 | $19.33 | 2,251,100 | — | — |
| 2019-10-28 | $19.35 | $19.35 | 2,507,500 | — | — |
| 2019-10-25 | $19.35 | $19.35 | 1,840,500 | — | — |
| 2019-10-24 | $19.19 | $19.19 | 3,077,000 | — | — |
| 2019-10-23 | $19.03 | $19.03 | 3,367,800 | — | — |
| 2019-10-22 | $19.01 | $19.01 | 4,608,400 | — | — |
| 2019-10-21 | $18.38 | $18.38 | 2,654,600 | — | — |
| 2019-10-18 | $18.23 | $18.23 | 2,803,500 | — | — |
| 2019-10-17 | $18.11 | $18.11 | 2,967,000 | — | — |
| 2019-10-16 | $18.04 | $18.04 | 5,141,200 | — | — |
| 2019-10-15 | $17.65 | $17.65 | 2,446,300 | — | — |
| 2019-10-14 | $17.44 | $17.44 | 3,372,900 | — | — |
| 2019-10-11 | $17.19 | $17.19 | 3,253,000 | — | — |
| 2019-10-10 | $16.64 | $16.64 | 8,276,800 | — | — |
| 2019-10-09 | $16.36 | $16.36 | 3,495,400 | — | — |
| 2019-10-08 | $15.88 | $15.88 | 1,596,200 | — | — |
| 2019-10-07 | $16.36 | $16.36 | 1,824,200 | — | — |
| 2019-10-04 | $16.33 | $16.33 | 2,747,600 | — | — |
| 2019-10-03 | $16.28 | $16.28 | 2,744,100 | — | — |
| 2019-10-02 | $15.91 | $15.91 | 3,589,500 | — | — |
| 2019-10-01 | $16.50 | $16.50 | 3,291,400 | — | — |
| 2019-09-30 | $16.94 | $16.94 | 1,703,600 | — | — |
| 2019-09-27 | $16.87 | $16.87 | 1,884,600 | — | — |
| 2019-09-26 | $17.16 | $17.16 | 1,671,500 | — | — |
| 2019-09-25 | $17.29 | $17.29 | 2,223,200 | — | — |
| 2019-09-24 | $16.96 | $16.96 | 2,879,400 | — | — |
| 2019-09-23 | $17.26 | $17.26 | 2,019,200 | — | — |
| 2019-09-20 | $17.39 | $17.39 | 7,313,000 | — | — |
| 2019-09-19 | $17.67 | $17.67 | 1,993,800 | — | — |
| 2019-09-18 | $17.72 | $17.72 | 6,706,100 | — | — |
| 2019-09-17 | $17.65 | $17.65 | 3,403,100 | — | — |
| 2019-09-16 | $17.76 | $17.76 | 1,834,800 | — | — |
| 2019-09-13 | $17.72 | $17.72 | 2,431,200 | — | — |
| 2019-09-12 | $17.75 | $17.75 | 3,344,700 | — | — |
| 2019-09-11 | $18.17 | $18.17 | 3,022,700 | — | — |
| 2019-09-10 | $17.75 | $17.75 | 4,690,500 | — | — |
| 2019-09-09 | $17.70 | $17.70 | 4,239,400 | — | — |
| 2019-09-06 | $17.11 | $17.11 | 3,089,600 | — | — |
| 2019-09-05 | $17.29 | $17.29 | 4,979,000 | — | — |
| 2019-09-04 | $16.36 | $16.36 | 2,649,100 | — | — |
| 2019-09-03 | $15.92 | $15.92 | 4,548,600 | — | — |
| 2019-08-30 | $16.28 | $16.28 | 3,125,600 | — | — |
| 2019-08-29 | $15.99 | $15.99 | 3,408,400 | — | — |
| 2019-08-28 | $15.61 | $15.61 | 2,028,300 | — | — |
| 2019-08-27 | $15.52 | $15.52 | 3,487,600 | — | — |
| 2019-08-26 | $15.76 | $15.76 | 4,569,200 | — | — |
| 2019-08-23 | $15.63 | $15.63 | 6,490,200 | — | — |
| 2019-08-22 | $16.04 | $16.04 | 14,250,400 | — | — |
| 2019-08-21 | $13.87 | $13.87 | 4,528,100 | — | — |
| 2019-08-20 | $13.67 | $13.67 | 2,992,700 | — | — |
| 2019-08-19 | $13.84 | $13.84 | 4,197,300 | — | — |
| 2019-08-16 | $13.35 | $13.35 | 2,379,000 | — | — |
| 2019-08-15 | $13.01 | $13.01 | 4,325,300 | — | — |
| 2019-08-14 | $13.22 | $13.22 | 3,384,000 | — | — |
| 2019-08-13 | $13.42 | $13.42 | 4,351,300 | — | — |
| 2019-08-12 | $13.27 | $13.27 | 2,488,900 | — | — |
| 2019-08-09 | $13.58 | $13.58 | 4,112,400 | — | — |
| 2019-08-08 | $13.42 | $13.42 | 3,652,000 | — | — |
| 2019-08-07 | $13.09 | $13.09 | 3,864,200 | — | — |
| 2019-08-06 | $13.06 | $13.06 | 2,943,800 | — | — |
| 2019-08-05 | $13.01 | $13.01 | 5,265,700 | — | — |
| 2019-08-02 | $13.61 | $13.61 | 12,632,100 | — | — |
| 2019-08-01 | $15.00 | $15.00 | 7,760,700 | — | — |
| 2019-07-31 | $15.14 | $15.14 | 7,891,200 | — | — |
| 2019-07-30 | $15.42 | $15.42 | 8,495,300 | — | — |
| 2019-07-29 | $15.63 | $15.63 | 2,219,600 | — | — |
| 2019-07-26 | $15.90 | $15.90 | 3,824,900 | — | — |
| 2019-07-25 | $15.88 | $15.88 | 1,522,100 | — | — |
| 2019-07-24 | $15.96 | $15.96 | 3,008,900 | — | — |
| 2019-07-23 | $15.60 | $15.60 | 5,704,800 | — | — |
| 2019-07-22 | $15.44 | $15.44 | 3,722,600 | — | — |
| 2019-07-19 | $15.80 | $15.80 | 2,899,000 | — | — |
| 2019-07-18 | $15.62 | $15.62 | 3,297,700 | — | — |
| 2019-07-17 | $15.97 | $15.97 | 1,844,700 | — | — |
| 2019-07-16 | $15.79 | $15.79 | 4,383,500 | — | — |
| 2019-07-15 | $16.11 | $16.11 | 3,210,500 | — | — |
| 2019-07-12 | $15.93 | $15.93 | 2,623,700 | — | — |
| 2019-07-11 | $15.76 | $15.76 | 2,462,000 | — | — |
| 2019-07-10 | $15.67 | $15.67 | 2,637,100 | — | — |
| 2019-07-09 | $15.31 | $15.31 | 1,697,600 | — | — |
| 2019-07-08 | $15.12 | $15.12 | 1,706,900 | — | — |
| 2019-07-05 | $15.34 | $15.34 | 1,963,500 | — | — |
| 2019-07-03 | $15.59 | $15.59 | 3,946,200 | — | — |
| 2019-07-02 | $15.45 | $15.45 | 2,033,800 | — | — |
| 2019-07-01 | $15.61 | $15.61 | 3,090,900 | — | — |
| 2019-06-28 | $15.27 | $15.27 | 6,323,500 | — | — |
| 2019-06-27 | $15.35 | $15.35 | 4,190,900 | — | — |
| 2019-06-26 | $15.51 | $15.51 | 2,305,800 | — | — |
| 2019-06-25 | $15.73 | $15.73 | 3,437,300 | — | — |
| 2019-06-24 | $15.71 | $15.71 | 1,840,000 | — | — |
| 2019-06-21 | $16.14 | $16.14 | 5,998,300 | — | — |
| 2019-06-20 | $16.60 | $16.60 | 4,171,000 | — | — |
| 2019-06-19 | $16.20 | $16.20 | 1,995,600 | — | — |
| 2019-06-18 | $16.14 | $16.14 | 5,431,100 | — | — |
| 2019-06-17 | $15.60 | $15.60 | 4,853,300 | — | — |
| 2019-06-14 | $15.46 | $15.46 | 2,021,100 | — | — |
| 2019-06-13 | $15.63 | $15.63 | 1,864,700 | — | — |
| 2019-06-12 | $15.62 | $15.62 | 2,928,900 | — | — |
| 2019-06-11 | $15.68 | $15.68 | 2,568,300 | — | — |
| 2019-06-10 | $15.61 | $15.61 | 2,433,900 | — | — |
| 2019-06-07 | $15.50 | $15.50 | 2,347,500 | — | — |
| 2019-06-06 | $15.52 | $15.52 | 4,715,200 | — | — |
| 2019-06-05 | $16.15 | $16.15 | 4,279,800 | — | — |
| 2019-06-04 | $16.12 | $16.12 | 4,938,500 | — | — |
| 2019-06-03 | $15.70 | $15.70 | 6,090,100 | — | — |
| 2019-05-31 | $15.86 | $15.86 | 6,482,400 | — | — |
| 2019-05-30 | $16.20 | $16.20 | 6,477,700 | — | — |
| 2019-05-29 | $15.76 | $15.76 | 3,679,600 | — | — |
| 2019-05-28 | $15.91 | $15.91 | 4,994,700 | — | — |
| 2019-05-24 | $16.14 | $16.14 | 5,345,500 | — | — |
| 2019-05-23 | $15.82 | $15.82 | 9,749,400 | — | — |
| 2019-05-22 | $15.50 | $15.50 | 25,882,200 | — | — |
| 2019-05-21 | $20.60 | $20.60 | 4,027,500 | — | — |
| 2019-05-20 | $20.00 | $20.00 | 3,464,400 | — | — |
| 2019-05-17 | $20.62 | $20.62 | 2,545,800 | — | — |
| 2019-05-16 | $20.79 | $20.79 | 6,123,300 | — | — |
| 2019-05-15 | $20.72 | $20.72 | 3,597,000 | — | — |
| 2019-05-14 | $21.17 | $21.17 | 2,435,400 | — | — |
| 2019-05-13 | $20.75 | $20.75 | 3,234,800 | — | — |
| 2019-05-10 | $22.10 | $22.10 | 1,451,200 | — | — |
| 2019-05-09 | $22.07 | $22.07 | 2,649,900 | — | — |
| 2019-05-08 | $22.39 | $22.39 | 1,559,000 | — | — |
| 2019-05-07 | $22.32 | $22.32 | 2,149,000 | — | — |
| 2019-05-06 | $22.67 | $22.67 | 1,918,200 | — | — |
| 2019-05-03 | $22.65 | $22.65 | 1,773,700 | — | — |
| 2019-05-02 | $22.40 | $22.40 | 1,952,100 | — | — |
| 2019-05-01 | $22.38 | $22.38 | 2,076,100 | — | — |
| 2019-04-30 | $22.86 | $22.86 | 1,608,300 | — | — |
| 2019-04-29 | $22.68 | $22.68 | 2,029,400 | — | — |
| 2019-04-26 | $22.35 | $22.35 | 3,165,500 | — | — |
| 2019-04-25 | $22.77 | $22.77 | 1,530,400 | — | — |
| 2019-04-24 | $22.81 | $22.81 | 1,929,400 | — | — |
| 2019-04-23 | $23.21 | $23.21 | 2,452,700 | — | — |
| 2019-04-22 | $22.80 | $22.80 | 2,049,400 | — | — |
| 2019-04-18 | $22.78 | $22.78 | 3,802,200 | — | — |
| 2019-04-17 | $22.99 | $22.99 | 2,389,000 | — | — |
| 2019-04-16 | $22.86 | $22.86 | 3,892,100 | — | — |
| 2019-04-15 | $22.86 | $22.86 | 4,173,400 | — | — |
| 2019-04-12 | $22.92 | $22.92 | 2,620,400 | — | — |
| 2019-04-11 | $22.99 | $22.99 | 2,632,800 | — | — |
| 2019-04-10 | $23.29 | $23.29 | 2,031,700 | — | — |
| 2019-04-09 | $22.99 | $22.99 | 2,966,800 | — | — |
| 2019-04-08 | $23.20 | $23.20 | 2,827,000 | — | — |
| 2019-04-05 | $22.86 | $22.86 | 2,021,400 | — | — |
| 2019-04-04 | $22.76 | $22.76 | 3,531,900 | — | — |
| 2019-04-03 | $23.38 | $23.38 | 5,340,900 | — | — |
| 2019-04-02 | $22.79 | $22.79 | 5,263,100 | — | — |
| 2019-04-01 | $22.48 | $22.48 | 5,010,000 | — | — |
| 2019-03-29 | $21.79 | $21.79 | 3,613,200 | — | — |
| 2019-03-28 | $21.47 | $21.47 | 3,833,100 | — | — |
| 2019-03-27 | $20.94 | $20.94 | 3,140,000 | — | — |
| 2019-03-26 | $21.10 | $21.10 | 4,004,900 | — | — |
| 2019-03-25 | $20.58 | $20.58 | 2,220,600 | — | — |
| 2019-03-22 | $20.38 | $20.38 | 3,434,800 | — | — |
| 2019-03-21 | $21.53 | $21.53 | 1,926,200 | — | — |
| 2019-03-20 | $20.92 | $20.92 | 3,248,000 | — | — |
| 2019-03-19 | $21.01 | $21.01 | 2,247,400 | — | — |
| 2019-03-18 | $20.87 | $20.87 | 3,179,300 | — | — |
| 2019-03-15 | $20.92 | $20.92 | 2,492,400 | — | — |
| 2019-03-14 | $20.42 | $20.42 | 2,243,700 | — | — |
| 2019-03-13 | $20.55 | $20.55 | 3,186,100 | — | — |
| 2019-03-12 | $19.85 | $19.85 | 1,827,300 | — | — |
| 2019-03-11 | $19.98 | $19.98 | 6,512,300 | — | — |
| 2019-03-08 | $19.46 | $19.46 | 3,013,800 | — | — |
| 2019-03-07 | $19.60 | $19.60 | 3,763,500 | — | — |
| 2019-03-06 | $18.98 | $18.98 | 4,691,000 | — | — |
| 2019-03-05 | $20.13 | $20.13 | 2,521,800 | — | — |
| 2019-03-04 | $20.17 | $20.17 | 8,207,100 | — | — |
| 2019-03-01 | $20.86 | $20.86 | 8,347,000 | — | — |
| 2019-02-28 | $20.48 | $20.48 | 4,866,400 | — | — |
| 2019-02-27 | $20.45 | $20.45 | 2,091,600 | — | — |
| 2019-02-26 | $20.27 | $20.27 | 5,411,700 | — | — |
| 2019-02-25 | $20.02 | $20.02 | 3,348,200 | — | — |
| 2019-02-22 | $19.94 | $19.94 | 6,753,000 | — | — |
| 2019-02-21 | $19.56 | $19.56 | 3,766,400 | — | — |
| 2019-02-20 | $19.28 | $19.28 | 3,183,700 | — | — |
| 2019-02-19 | $19.32 | $19.32 | 2,378,700 | — | — |
| 2019-02-15 | $19.21 | $19.21 | 1,368,600 | — | — |
| 2019-02-14 | $19.02 | $19.02 | 3,540,600 | — | — |
| 2019-02-13 | $19.03 | $19.03 | 2,538,700 | — | — |
| 2019-02-12 | $19.36 | $19.36 | 3,841,600 | — | — |
| 2019-02-11 | $18.79 | $18.79 | 4,350,400 | — | — |
| 2019-02-08 | $18.28 | $18.28 | 1,782,200 | — | — |
| 2019-02-07 | $18.26 | $18.26 | 4,114,900 | — | — |
| 2019-02-06 | $18.73 | $18.73 | 3,016,500 | — | — |
| 2019-02-05 | $18.87 | $18.87 | 3,315,500 | — | — |
| 2019-02-04 | $18.76 | $18.76 | 4,533,800 | — | — |
| 2019-02-01 | $18.19 | $18.19 | 1,597,800 | — | — |
| 2019-01-31 | $17.91 | $17.91 | 2,079,000 | — | — |
| 2019-01-30 | $17.74 | $17.74 | 1,930,300 | — | — |
| 2019-01-29 | $17.30 | $17.30 | 2,179,400 | — | — |
| 2019-01-28 | $17.94 | $17.94 | 1,717,400 | — | — |
| 2019-01-25 | $18.39 | $18.39 | 2,956,500 | — | — |
| 2019-01-24 | $17.71 | $17.71 | 1,608,100 | — | — |
| 2019-01-23 | $17.16 | $17.16 | 1,652,900 | — | — |
| 2019-01-22 | $16.96 | $16.96 | 2,685,900 | — | — |
| 2019-01-18 | $17.77 | $17.77 | 1,986,100 | — | — |
| 2019-01-17 | $17.54 | $17.54 | 2,312,400 | — | — |
| 2019-01-16 | $17.50 | $17.50 | 1,830,000 | — | — |
| 2019-01-15 | $17.56 | $17.56 | 2,103,600 | — | — |
| 2019-01-14 | $16.98 | $16.98 | 3,992,000 | — | — |
| 2019-01-11 | $17.42 | $17.42 | 1,605,700 | — | — |
| 2019-01-10 | $17.33 | $17.33 | 4,181,100 | — | — |
| 2019-01-09 | $17.43 | $17.43 | 4,246,000 | — | — |
| 2019-01-08 | $17.19 | $17.19 | 4,290,900 | — | — |
| 2019-01-07 | $16.35 | $16.35 | 4,264,100 | — | — |
| 2019-01-04 | $15.75 | $15.75 | 5,715,900 | — | — |
| 2019-01-03 | $15.43 | $15.43 | 2,662,600 | — | — |
| 2019-01-02 | $16.41 | $16.41 | 5,109,100 | — | — |