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
- 2000-08-10 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 | $15.94 | $27.45 | 6,602,600 | — | — |
| 2019-12-30 | $15.90 | $27.38 | 9,106,300 | — | — |
| 2019-12-27 | $15.92 | $27.41 | 10,012,400 | — | — |
| 2019-12-26 | $16.13 | $27.77 | 9,118,300 | — | — |
| 2019-12-24 | $15.87 | $27.33 | 2,875,700 | — | — |
| 2019-12-23 | $15.88 | $27.34 | 12,685,600 | — | — |
| 2019-12-20 | $15.56 | $26.79 | 14,233,600 | — | — |
| 2019-12-19 | $15.86 | $27.31 | 10,588,500 | — | — |
| 2019-12-18 | $15.88 | $27.34 | 21,844,500 | — | — |
| 2019-12-17 | $15.48 | $26.65 | 12,608,100 | — | — |
| 2019-12-16 | $15.39 | $26.50 | 20,585,900 | — | — |
| 2019-12-13 | $15.31 | $26.36 | 31,002,700 | — | — |
| 2019-12-12 | $16.06 | $27.65 | 13,028,100 | — | — |
| 2019-12-11 | $15.71 | $27.05 | 14,980,800 | — | — |
| 2019-12-10 | $15.59 | $26.84 | 11,455,300 | — | — |
| 2019-12-09 | $15.56 | $26.79 | 13,185,900 | — | — |
| 2019-12-06 | $15.51 | $26.71 | 12,016,100 | — | — |
| 2019-12-05 | $15.22 | $26.21 | 19,538,900 | — | — |
| 2019-12-04 | $14.84 | $25.55 | 18,338,600 | — | — |
| 2019-12-03 | $14.68 | $25.28 | 11,834,000 | — | — |
| 2019-12-02 | $14.73 | $25.36 | 12,078,900 | — | — |
| 2019-11-29 | $14.73 | $25.36 | 9,071,600 | — | — |
| 2019-11-27 | $14.80 | $25.48 | 14,182,500 | — | — |
| 2019-11-26 | $14.76 | $25.41 | 20,629,700 | — | — |
| 2019-11-25 | $15.22 | $26.21 | 11,056,900 | — | — |
| 2019-11-22 | $15.25 | $26.26 | 19,382,300 | — | — |
| 2019-11-21 | $15.20 | $26.17 | 24,467,800 | — | — |
| 2019-11-20 | $14.87 | $25.60 | 15,963,000 | — | — |
| 2019-11-19 | $14.85 | $25.57 | 19,430,800 | — | — |
| 2019-11-18 | $15.10 | $26.00 | 12,656,200 | — | — |
| 2019-11-15 | $15.44 | $26.59 | 7,297,400 | — | — |
| 2019-11-14 | $15.12 | $26.03 | 19,077,400 | — | — |
| 2019-11-13 | $15.40 | $26.52 | 20,613,800 | — | — |
| 2019-11-12 | $15.64 | $26.93 | 18,275,200 | — | — |
| 2019-11-11 | $16.00 | $27.38 | 12,258,900 | — | — |
| 2019-11-08 | $15.82 | $27.07 | 24,048,500 | — | — |
| 2019-11-07 | $16.33 | $27.94 | 19,478,700 | — | — |
| 2019-11-06 | $15.95 | $27.29 | 37,914,100 | — | — |
| 2019-11-05 | $16.36 | $28.00 | 25,375,200 | — | — |
| 2019-11-04 | $16.39 | $28.05 | 33,084,500 | — | — |
| 2019-11-01 | $16.44 | $28.13 | 36,600,800 | — | — |
| 2019-10-31 | $16.24 | $27.79 | 22,749,200 | — | — |
| 2019-10-30 | $16.24 | $27.79 | 24,623,400 | — | — |
| 2019-10-29 | $16.04 | $27.45 | 17,416,800 | — | — |
| 2019-10-28 | $16.00 | $27.38 | 16,640,700 | — | — |
| 2019-10-25 | $15.85 | $27.12 | 25,418,700 | — | — |
| 2019-10-24 | $15.25 | $26.10 | 21,364,400 | — | — |
| 2019-10-23 | $15.58 | $26.66 | 19,977,700 | — | — |
| 2019-10-22 | $15.26 | $26.11 | 25,726,000 | — | — |
| 2019-10-21 | $14.64 | $25.05 | 9,162,200 | — | — |
| 2019-10-18 | $14.53 | $24.86 | 15,068,700 | — | — |
| 2019-10-17 | $14.43 | $24.69 | 16,252,800 | — | — |
| 2019-10-16 | $14.65 | $25.07 | 11,891,300 | — | — |
| 2019-10-15 | $14.40 | $24.64 | 9,794,500 | — | — |
| 2019-10-14 | $14.37 | $24.59 | 8,464,100 | — | — |
| 2019-10-11 | $14.40 | $24.64 | 13,278,700 | — | — |
| 2019-10-10 | $14.09 | $24.11 | 12,014,200 | — | — |
| 2019-10-09 | $14.11 | $24.15 | 9,755,100 | — | — |
| 2019-10-08 | $13.77 | $23.56 | 13,718,200 | — | — |
| 2019-10-07 | $13.82 | $23.65 | 10,889,000 | — | — |
| 2019-10-04 | $14.19 | $24.28 | 13,709,200 | — | — |
| 2019-10-03 | $14.15 | $24.21 | 15,622,900 | — | — |
| 2019-10-02 | $14.02 | $23.99 | 14,073,600 | — | — |
| 2019-10-01 | $14.35 | $24.56 | 12,300,100 | — | — |
| 2019-09-30 | $14.47 | $24.76 | 5,271,200 | — | — |
| 2019-09-27 | $14.60 | $24.98 | 9,034,100 | — | — |
| 2019-09-26 | $14.57 | $24.93 | 8,985,700 | — | — |
| 2019-09-25 | $14.46 | $24.74 | 10,888,800 | — | — |
| 2019-09-24 | $14.40 | $24.64 | 5,972,000 | — | — |
| 2019-09-23 | $14.56 | $24.92 | 7,422,400 | — | — |
| 2019-09-20 | $14.54 | $24.88 | 9,077,900 | — | — |
| 2019-09-19 | $14.53 | $24.86 | 9,960,300 | — | — |
| 2019-09-18 | $14.62 | $25.02 | 8,453,800 | — | — |
| 2019-09-17 | $14.94 | $25.57 | 14,433,600 | — | — |
| 2019-09-16 | $15.08 | $25.81 | 29,350,600 | — | — |
| 2019-09-13 | $14.54 | $24.88 | 8,697,300 | — | — |
| 2019-09-12 | $14.71 | $25.17 | 10,100,100 | — | — |
| 2019-09-11 | $14.57 | $24.93 | 16,005,900 | — | — |
| 2019-09-10 | $14.61 | $25.00 | 19,732,300 | — | — |
| 2019-09-09 | $14.52 | $24.85 | 20,136,200 | — | — |
| 2019-09-06 | $14.30 | $24.47 | 11,194,700 | — | — |
| 2019-09-05 | $14.14 | $24.20 | 14,098,000 | — | — |
| 2019-09-04 | $13.98 | $23.92 | 18,704,300 | — | — |
| 2019-09-03 | $13.40 | $22.93 | 14,793,000 | — | — |
| 2019-08-30 | $13.55 | $23.19 | 10,814,700 | — | — |
| 2019-08-29 | $13.40 | $22.93 | 15,625,300 | — | — |
| 2019-08-28 | $13.08 | $22.38 | 11,361,500 | — | — |
| 2019-08-27 | $12.92 | $22.11 | 17,806,800 | — | — |
| 2019-08-26 | $12.79 | $21.89 | 17,463,000 | — | — |
| 2019-08-23 | $12.97 | $22.19 | 22,167,500 | — | — |
| 2019-08-22 | $13.60 | $23.27 | 11,898,000 | — | — |
| 2019-08-21 | $13.81 | $23.63 | 35,671,400 | — | — |
| 2019-08-20 | $13.08 | $22.38 | 13,600,100 | — | — |
| 2019-08-19 | $13.12 | $22.45 | 16,040,500 | — | — |
| 2019-08-16 | $13.23 | $22.64 | 14,542,700 | — | — |
| 2019-08-15 | $13.35 | $22.84 | 15,936,100 | — | — |
| 2019-08-14 | $13.39 | $22.91 | 17,874,900 | — | — |
| 2019-08-13 | $14.09 | $24.11 | 12,920,600 | — | — |
| 2019-08-12 | $14.00 | $23.96 | 11,298,300 | — | — |
| 2019-08-09 | $14.51 | $24.83 | 11,900,200 | — | — |
| 2019-08-08 | $14.63 | $25.04 | 18,616,200 | — | — |
| 2019-08-07 | $14.19 | $24.28 | 24,318,200 | — | — |
| 2019-08-06 | $14.32 | $24.50 | 21,047,900 | — | — |
| 2019-08-05 | $14.18 | $24.26 | 22,565,800 | — | — |
| 2019-08-02 | $14.95 | $25.58 | 22,373,900 | — | — |
| 2019-08-01 | $14.72 | $25.19 | 23,904,100 | — | — |
| 2019-07-31 | $15.05 | $25.75 | 16,161,400 | — | — |
| 2019-07-30 | $15.13 | $25.89 | 13,177,100 | — | — |
| 2019-07-29 | $15.23 | $26.06 | 10,817,700 | — | — |
| 2019-07-26 | $15.07 | $25.79 | 19,329,100 | — | — |
| 2019-07-25 | $15.48 | $26.49 | 13,285,100 | — | — |
| 2019-07-24 | $15.86 | $27.14 | 11,108,700 | — | — |
| 2019-07-23 | $16.07 | $27.50 | 16,055,000 | — | — |
| 2019-07-22 | $15.99 | $27.36 | 9,424,200 | — | — |
| 2019-07-19 | $15.99 | $27.36 | 10,866,200 | — | — |
| 2019-07-18 | $16.13 | $27.60 | 10,354,200 | — | — |
| 2019-07-17 | $16.16 | $27.65 | 11,388,200 | — | — |
| 2019-07-16 | $16.19 | $27.70 | 12,981,500 | — | — |
| 2019-07-15 | $16.49 | $28.22 | 12,330,400 | — | — |
| 2019-07-12 | $16.83 | $28.80 | 19,439,900 | — | — |
| 2019-07-11 | $16.69 | $28.56 | 23,231,200 | — | — |
| 2019-07-10 | $16.28 | $27.86 | 23,702,400 | — | — |
| 2019-07-09 | $16.05 | $27.46 | 13,560,300 | — | — |
| 2019-07-08 | $16.00 | $27.38 | 17,642,000 | — | — |
| 2019-07-05 | $15.68 | $26.83 | 10,830,300 | — | — |
| 2019-07-03 | $15.33 | $26.23 | 7,403,100 | — | — |
| 2019-07-02 | $15.23 | $26.06 | 18,061,600 | — | — |
| 2019-07-01 | $15.49 | $26.51 | 17,152,400 | — | — |
| 2019-06-28 | $15.57 | $26.64 | 11,905,200 | — | — |
| 2019-06-27 | $15.54 | $26.59 | 30,350,500 | — | — |
| 2019-06-26 | $15.86 | $27.14 | 58,240,700 | — | — |
| 2019-06-25 | $15.98 | $27.35 | 21,493,200 | — | — |
| 2019-06-24 | $16.59 | $28.39 | 14,795,700 | — | — |
| 2019-06-21 | $16.62 | $28.44 | 17,336,400 | — | — |
| 2019-06-20 | $16.37 | $28.01 | 15,275,300 | — | — |
| 2019-06-19 | $15.94 | $27.28 | 11,434,400 | — | — |
| 2019-06-18 | $15.79 | $27.02 | 11,106,900 | — | — |
| 2019-06-17 | $15.46 | $26.46 | 8,463,400 | — | — |
| 2019-06-14 | $15.40 | $26.35 | 11,567,100 | — | — |
| 2019-06-13 | $15.47 | $26.47 | 12,689,600 | — | — |
| 2019-06-12 | $15.21 | $26.03 | 12,604,700 | — | — |
| 2019-06-11 | $15.52 | $26.56 | 13,796,700 | — | — |
| 2019-06-10 | $15.07 | $25.79 | 16,234,000 | — | — |
| 2019-06-07 | $15.38 | $26.32 | 13,682,100 | — | — |
| 2019-06-06 | $14.95 | $25.58 | 10,725,700 | — | — |
| 2019-06-05 | $14.71 | $25.17 | 14,076,100 | — | — |
| 2019-06-04 | $15.03 | $25.72 | 8,787,600 | — | — |
| 2019-06-03 | $14.77 | $25.27 | 12,957,600 | — | — |
| 2019-05-31 | $14.43 | $24.69 | 14,241,800 | — | — |
| 2019-05-30 | $14.50 | $24.81 | 14,211,500 | — | — |
| 2019-05-29 | $14.55 | $24.90 | 8,950,600 | — | — |
| 2019-05-28 | $14.32 | $24.50 | 10,866,200 | — | — |
| 2019-05-24 | $14.10 | $24.13 | 7,448,000 | — | — |
| 2019-05-23 | $13.91 | $23.80 | 15,275,400 | — | — |
| 2019-05-22 | $14.22 | $24.33 | 15,955,300 | — | — |
| 2019-05-21 | $14.10 | $24.04 | 14,535,600 | — | — |
| 2019-05-20 | $13.68 | $23.32 | 14,474,900 | — | — |
| 2019-05-17 | $13.46 | $22.95 | 17,738,600 | — | — |
| 2019-05-16 | $13.85 | $23.61 | 19,905,700 | — | — |
| 2019-05-15 | $14.16 | $24.14 | 12,869,700 | — | — |
| 2019-05-14 | $14.36 | $24.48 | 12,956,000 | — | — |
| 2019-05-13 | $14.35 | $24.47 | 14,187,100 | — | — |
| 2019-05-10 | $14.81 | $25.25 | 11,401,500 | — | — |
| 2019-05-09 | $14.78 | $25.20 | 17,390,300 | — | — |
| 2019-05-08 | $15.26 | $26.02 | 21,063,000 | — | — |
| 2019-05-07 | $14.71 | $25.08 | 13,871,200 | — | — |
| 2019-05-06 | $14.86 | $25.34 | 11,335,100 | — | — |
| 2019-05-03 | $15.01 | $25.59 | 9,813,900 | — | — |
| 2019-05-02 | $14.91 | $25.42 | 15,573,700 | — | — |
| 2019-05-01 | $14.93 | $25.46 | 11,287,500 | — | — |
| 2019-04-30 | $15.23 | $25.97 | 12,911,200 | — | — |
| 2019-04-29 | $15.37 | $26.21 | 9,135,800 | — | — |
| 2019-04-26 | $15.38 | $26.22 | 10,893,700 | — | — |
| 2019-04-25 | $15.47 | $26.38 | 12,961,900 | — | — |
| 2019-04-24 | $15.34 | $26.16 | 16,465,700 | — | — |
| 2019-04-23 | $15.80 | $26.94 | 13,804,200 | — | — |
| 2019-04-22 | $15.69 | $26.75 | 11,953,700 | — | — |
| 2019-04-18 | $15.62 | $26.63 | 25,562,300 | — | — |
| 2019-04-17 | $15.30 | $26.09 | 20,409,400 | — | — |
| 2019-04-16 | $15.37 | $26.21 | 23,810,100 | — | — |
| 2019-04-15 | $15.02 | $25.61 | 29,316,600 | — | — |
| 2019-04-12 | $14.94 | $25.47 | 62,158,200 | — | — |
| 2019-04-11 | $16.47 | $28.08 | 21,872,800 | — | — |
| 2019-04-10 | $16.99 | $28.97 | 19,349,300 | — | — |
| 2019-04-09 | $16.88 | $28.78 | 14,970,800 | — | — |
| 2019-04-08 | $16.99 | $28.97 | 27,438,400 | — | — |
| 2019-04-05 | $16.50 | $28.13 | 20,962,800 | — | — |
| 2019-04-04 | $16.17 | $27.57 | 16,270,800 | — | — |
| 2019-04-03 | $15.72 | $26.80 | 17,728,300 | — | — |
| 2019-04-02 | $16.02 | $27.31 | 14,331,100 | — | — |
| 2019-04-01 | $15.94 | $27.18 | 15,011,700 | — | — |
| 2019-03-29 | $15.92 | $27.14 | 14,067,200 | — | — |
| 2019-03-28 | $15.80 | $26.94 | 19,276,800 | — | — |
| 2019-03-27 | $15.49 | $26.41 | 23,959,700 | — | — |
| 2019-03-26 | $16.39 | $27.95 | 17,771,500 | — | — |
| 2019-03-25 | $15.88 | $27.08 | 19,599,500 | — | — |
| 2019-03-22 | $15.82 | $26.97 | 35,511,900 | — | — |
| 2019-03-21 | $17.05 | $29.07 | 30,482,800 | — | — |
| 2019-03-20 | $17.63 | $30.06 | 21,208,900 | — | — |
| 2019-03-19 | $17.37 | $29.62 | 32,183,400 | — | — |
| 2019-03-18 | $17.11 | $29.17 | 22,896,400 | — | — |
| 2019-03-15 | $16.59 | $28.29 | 24,297,800 | — | — |
| 2019-03-14 | $16.25 | $27.71 | 14,013,700 | — | — |
| 2019-03-13 | $16.25 | $27.71 | 13,786,500 | — | — |
| 2019-03-12 | $15.82 | $26.97 | 11,024,700 | — | — |
| 2019-03-11 | $15.87 | $27.06 | 20,210,200 | — | — |
| 2019-03-08 | $14.98 | $25.54 | 12,613,200 | — | — |
| 2019-03-07 | $15.04 | $25.64 | 10,543,300 | — | — |
| 2019-03-06 | $15.29 | $26.07 | 11,150,800 | — | — |
| 2019-03-05 | $15.66 | $26.70 | 6,169,300 | — | — |
| 2019-03-04 | $15.56 | $26.53 | 8,322,800 | — | — |
| 2019-03-01 | $15.49 | $26.41 | 14,622,800 | — | — |
| 2019-02-28 | $15.72 | $26.80 | 27,927,100 | — | — |
| 2019-02-27 | $16.42 | $28.00 | 12,406,000 | — | — |
| 2019-02-26 | $16.27 | $27.74 | 12,902,000 | — | — |
| 2019-02-25 | $16.24 | $27.69 | 15,846,400 | — | — |
| 2019-02-22 | $16.63 | $28.35 | 11,548,800 | — | — |
| 2019-02-21 | $16.65 | $28.39 | 13,823,400 | — | — |
| 2019-02-20 | $16.72 | $28.51 | 16,370,700 | — | — |
| 2019-02-19 | $16.80 | $28.64 | 11,174,000 | — | — |
| 2019-02-15 | $16.75 | $28.56 | 11,342,000 | — | — |
| 2019-02-14 | $16.72 | $28.51 | 18,571,100 | — | — |
| 2019-02-13 | $16.26 | $27.72 | 15,030,400 | — | — |
| 2019-02-12 | $16.04 | $27.35 | 16,769,000 | — | — |
| 2019-02-11 | $15.32 | $26.12 | 13,448,200 | — | — |
| 2019-02-08 | $15.69 | $26.75 | 10,686,100 | — | — |
| 2019-02-07 | $15.88 | $27.08 | 20,246,000 | — | — |
| 2019-02-06 | $16.22 | $27.66 | 19,404,100 | — | — |
| 2019-02-05 | $16.63 | $28.35 | 11,779,100 | — | — |
| 2019-02-04 | $16.49 | $28.12 | 15,855,800 | — | — |
| 2019-02-01 | $16.43 | $28.01 | 15,004,900 | — | — |
| 2019-01-31 | $16.30 | $27.79 | 24,818,100 | — | — |
| 2019-01-30 | $16.00 | $27.28 | 15,787,300 | — | — |
| 2019-01-29 | $15.57 | $26.55 | 13,686,800 | — | — |
| 2019-01-28 | $15.09 | $25.73 | 24,560,400 | — | — |
| 2019-01-25 | $15.82 | $26.97 | 12,509,700 | — | — |
| 2019-01-24 | $15.52 | $26.46 | 10,608,600 | — | — |
| 2019-01-23 | $15.48 | $26.39 | 11,565,300 | — | — |
| 2019-01-22 | $15.18 | $25.88 | 11,906,100 | — | — |
| 2019-01-18 | $15.40 | $26.26 | 16,033,100 | — | — |
| 2019-01-17 | $15.42 | $26.29 | 15,210,300 | — | — |
| 2019-01-16 | $15.30 | $26.09 | 14,210,400 | — | — |
| 2019-01-15 | $15.24 | $25.98 | 12,807,300 | — | — |
| 2019-01-14 | $15.33 | $26.14 | 9,270,400 | — | — |
| 2019-01-11 | $15.29 | $26.07 | 10,191,300 | — | — |
| 2019-01-10 | $15.48 | $26.39 | 15,290,900 | — | — |
| 2019-01-09 | $15.62 | $26.63 | 19,822,300 | — | — |
| 2019-01-08 | $15.20 | $25.92 | 17,556,900 | — | — |
| 2019-01-07 | $15.06 | $25.68 | 37,305,100 | — | — |
| 2019-01-04 | $14.76 | $25.17 | 21,083,900 | — | — |
| 2019-01-03 | $14.26 | $24.31 | 25,681,900 | — | — |
| 2019-01-02 | $14.01 | $23.89 | 31,001,800 | — | — |