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
- 2011-05-11 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 | $17.72 | $27.79 | 1,052,200 | — | — |
| 2019-12-30 | $17.77 | $27.87 | 801,500 | — | — |
| 2019-12-27 | $18.14 | $27.93 | 806,100 | — | — |
| 2019-12-26 | $18.05 | $27.80 | 645,100 | — | — |
| 2019-12-24 | $18.05 | $27.80 | 416,100 | — | — |
| 2019-12-23 | $18.05 | $27.80 | 1,643,100 | — | — |
| 2019-12-20 | $18.07 | $27.83 | 2,816,200 | — | — |
| 2019-12-19 | $18.04 | $27.78 | 1,184,000 | — | — |
| 2019-12-18 | $17.84 | $27.47 | 1,410,300 | — | — |
| 2019-12-17 | $17.55 | $27.03 | 1,318,600 | — | — |
| 2019-12-16 | $17.52 | $26.98 | 1,128,600 | — | — |
| 2019-12-13 | $17.28 | $26.61 | 1,252,200 | — | — |
| 2019-12-12 | $17.32 | $26.67 | 1,529,100 | — | — |
| 2019-12-11 | $17.20 | $26.49 | 983,700 | — | — |
| 2019-12-10 | $17.22 | $26.52 | 951,100 | — | — |
| 2019-12-09 | $17.21 | $26.50 | 1,029,400 | — | — |
| 2019-12-06 | $17.11 | $26.35 | 1,299,400 | — | — |
| 2019-12-05 | $16.86 | $25.96 | 648,700 | — | — |
| 2019-12-04 | $16.82 | $25.90 | 734,800 | — | — |
| 2019-12-03 | $16.92 | $26.06 | 709,600 | — | — |
| 2019-12-02 | $16.94 | $26.09 | 1,083,900 | — | — |
| 2019-11-29 | $17.09 | $26.32 | 833,100 | — | — |
| 2019-11-27 | $17.23 | $26.53 | 1,084,800 | — | — |
| 2019-11-26 | $16.92 | $26.06 | 1,005,000 | — | — |
| 2019-11-25 | $16.77 | $25.82 | 817,300 | — | — |
| 2019-11-22 | $16.42 | $25.29 | 825,300 | — | — |
| 2019-11-21 | $16.33 | $25.15 | 1,082,900 | — | — |
| 2019-11-20 | $16.41 | $25.27 | 2,474,900 | — | — |
| 2019-11-19 | $16.75 | $25.79 | 1,511,500 | — | — |
| 2019-11-18 | $16.78 | $25.84 | 674,600 | — | — |
| 2019-11-15 | $16.74 | $25.78 | 1,066,900 | — | — |
| 2019-11-14 | $16.69 | $25.70 | 1,316,800 | — | — |
| 2019-11-13 | $16.42 | $25.29 | 1,310,600 | — | — |
| 2019-11-12 | $16.63 | $25.61 | 923,700 | — | — |
| 2019-11-11 | $16.90 | $26.02 | 1,215,000 | — | — |
| 2019-11-08 | $16.93 | $26.07 | 764,700 | — | — |
| 2019-11-07 | $17.05 | $26.26 | 1,043,900 | — | — |
| 2019-11-06 | $17.27 | $26.59 | 1,655,700 | — | — |
| 2019-11-05 | $17.54 | $27.01 | 1,351,600 | — | — |
| 2019-11-04 | $17.30 | $26.64 | 795,600 | — | — |
| 2019-11-01 | $16.97 | $26.13 | 1,105,100 | — | — |
| 2019-10-31 | $16.41 | $25.27 | 1,331,900 | — | — |
| 2019-10-30 | $16.55 | $25.49 | 1,036,500 | — | — |
| 2019-10-29 | $16.61 | $25.58 | 700,600 | — | — |
| 2019-10-28 | $16.62 | $25.59 | 772,800 | — | — |
| 2019-10-25 | $16.60 | $25.56 | 843,700 | — | — |
| 2019-10-24 | $16.81 | $25.89 | 575,900 | — | — |
| 2019-10-23 | $16.88 | $25.99 | 889,800 | — | — |
| 2019-10-22 | $16.85 | $25.95 | 1,369,500 | — | — |
| 2019-10-21 | $16.71 | $25.73 | 1,442,600 | — | — |
| 2019-10-18 | $16.59 | $25.55 | 1,302,800 | — | — |
| 2019-10-17 | $16.63 | $25.61 | 810,700 | — | — |
| 2019-10-16 | $16.64 | $25.62 | 564,700 | — | — |
| 2019-10-15 | $16.74 | $25.78 | 735,800 | — | — |
| 2019-10-14 | $16.53 | $25.46 | 915,300 | — | — |
| 2019-10-11 | $16.75 | $25.79 | 1,146,900 | — | — |
| 2019-10-10 | $16.56 | $25.50 | 940,100 | — | — |
| 2019-10-09 | $16.47 | $25.36 | 750,700 | — | — |
| 2019-10-08 | $16.47 | $25.36 | 860,300 | — | — |
| 2019-10-07 | $16.70 | $25.72 | 734,600 | — | — |
| 2019-10-04 | $16.67 | $25.67 | 1,138,300 | — | — |
| 2019-10-03 | $16.66 | $25.66 | 1,281,300 | — | — |
| 2019-10-02 | $16.59 | $25.55 | 1,045,700 | — | — |
| 2019-10-01 | $16.80 | $25.87 | 1,265,600 | — | — |
| 2019-09-30 | $16.99 | $26.16 | 947,600 | — | — |
| 2019-09-27 | $16.99 | $26.16 | 973,800 | — | — |
| 2019-09-26 | $17.21 | $25.99 | 659,000 | — | — |
| 2019-09-25 | $17.40 | $26.28 | 853,500 | — | — |
| 2019-09-24 | $17.24 | $26.04 | 1,014,300 | — | — |
| 2019-09-23 | $17.28 | $26.10 | 861,400 | — | — |
| 2019-09-20 | $17.30 | $26.13 | 2,067,300 | — | — |
| 2019-09-19 | $17.37 | $26.24 | 1,448,300 | — | — |
| 2019-09-18 | $17.32 | $26.16 | 972,000 | — | — |
| 2019-09-17 | $17.35 | $26.21 | 1,133,200 | — | — |
| 2019-09-16 | $17.60 | $26.58 | 1,052,300 | — | — |
| 2019-09-13 | $17.64 | $26.64 | 1,611,000 | — | — |
| 2019-09-12 | $17.42 | $26.31 | 2,623,300 | — | — |
| 2019-09-11 | $17.47 | $26.39 | 1,483,200 | — | — |
| 2019-09-10 | $17.16 | $25.92 | 1,371,000 | — | — |
| 2019-09-09 | $16.96 | $25.62 | 1,116,000 | — | — |
| 2019-09-06 | $16.64 | $25.13 | 776,000 | — | — |
| 2019-09-05 | $16.65 | $25.15 | 918,700 | — | — |
| 2019-09-04 | $16.38 | $24.74 | 1,121,600 | — | — |
| 2019-09-03 | $16.02 | $24.20 | 1,183,500 | — | — |
| 2019-08-30 | $16.21 | $24.48 | 812,500 | — | — |
| 2019-08-29 | $16.25 | $24.54 | 653,800 | — | — |
| 2019-08-28 | $16.15 | $24.39 | 497,700 | — | — |
| 2019-08-27 | $15.96 | $24.11 | 1,094,400 | — | — |
| 2019-08-26 | $16.07 | $24.27 | 776,900 | — | — |
| 2019-08-23 | $16.02 | $24.20 | 1,917,200 | — | — |
| 2019-08-22 | $16.33 | $24.66 | 1,331,100 | — | — |
| 2019-08-21 | $16.26 | $24.56 | 1,842,000 | — | — |
| 2019-08-20 | $16.21 | $24.48 | 1,416,500 | — | — |
| 2019-08-19 | $16.45 | $24.85 | 1,315,300 | — | — |
| 2019-08-16 | $16.20 | $24.47 | 1,380,700 | — | — |
| 2019-08-15 | $15.78 | $23.83 | 1,559,600 | — | — |
| 2019-08-14 | $15.93 | $24.06 | 1,960,700 | — | — |
| 2019-08-13 | $16.40 | $24.77 | 1,056,900 | — | — |
| 2019-08-12 | $16.26 | $24.56 | 1,327,900 | — | — |
| 2019-08-09 | $16.54 | $24.98 | 1,898,500 | — | — |
| 2019-08-08 | $16.98 | $25.65 | 1,802,000 | — | — |
| 2019-08-07 | $16.23 | $24.51 | 2,182,100 | — | — |
| 2019-08-06 | $16.54 | $24.98 | 1,250,000 | — | — |
| 2019-08-05 | $16.46 | $24.86 | 1,399,200 | — | — |
| 2019-08-02 | $16.90 | $25.53 | 1,052,100 | — | — |
| 2019-08-01 | $16.85 | $25.45 | 1,618,100 | — | — |
| 2019-07-31 | $17.28 | $26.10 | 1,693,900 | — | — |
| 2019-07-30 | $17.70 | $26.73 | 1,515,500 | — | — |
| 2019-07-29 | $17.58 | $26.55 | 1,089,000 | — | — |
| 2019-07-26 | $17.40 | $26.28 | 1,077,200 | — | — |
| 2019-07-25 | $17.42 | $26.31 | 1,045,900 | — | — |
| 2019-07-24 | $17.59 | $26.57 | 1,418,500 | — | — |
| 2019-07-23 | $17.37 | $26.24 | 1,358,600 | — | — |
| 2019-07-22 | $16.94 | $25.59 | 1,034,600 | — | — |
| 2019-07-19 | $17.05 | $25.75 | 1,091,200 | — | — |
| 2019-07-18 | $17.14 | $25.89 | 1,454,500 | — | — |
| 2019-07-17 | $17.22 | $26.01 | 1,537,000 | — | — |
| 2019-07-16 | $17.49 | $26.42 | 1,860,200 | — | — |
| 2019-07-15 | $17.72 | $26.76 | 1,030,600 | — | — |
| 2019-07-12 | $17.72 | $26.76 | 1,180,500 | — | — |
| 2019-07-11 | $17.54 | $26.49 | 972,900 | — | — |
| 2019-07-10 | $17.82 | $26.92 | 1,199,200 | — | — |
| 2019-07-09 | $17.83 | $26.93 | 505,000 | — | — |
| 2019-07-08 | $17.84 | $26.95 | 450,700 | — | — |
| 2019-07-05 | $17.92 | $27.07 | 497,000 | — | — |
| 2019-07-03 | $17.87 | $26.99 | 468,500 | — | — |
| 2019-07-02 | $17.81 | $26.90 | 792,500 | — | — |
| 2019-07-01 | $17.71 | $26.75 | 1,504,600 | — | — |
| 2019-06-28 | $17.74 | $26.79 | 3,867,700 | — | — |
| 2019-06-27 | $17.78 | $26.85 | 1,703,500 | — | — |
| 2019-06-26 | $17.41 | $25.80 | 3,363,900 | — | — |
| 2019-06-25 | $17.38 | $25.75 | 1,959,200 | — | — |
| 2019-06-24 | $17.57 | $26.03 | 2,462,700 | — | — |
| 2019-06-21 | $17.83 | $26.42 | 2,486,500 | — | — |
| 2019-06-20 | $18.19 | $26.95 | 1,067,400 | — | — |
| 2019-06-19 | $18.13 | $26.86 | 761,400 | — | — |
| 2019-06-18 | $18.17 | $26.92 | 771,500 | — | — |
| 2019-06-17 | $17.87 | $26.48 | 1,244,900 | — | — |
| 2019-06-14 | $17.70 | $26.23 | 986,900 | — | — |
| 2019-06-13 | $18.06 | $26.76 | 977,300 | — | — |
| 2019-06-12 | $17.96 | $26.61 | 796,700 | — | — |
| 2019-06-11 | $18.04 | $26.73 | 1,151,300 | — | — |
| 2019-06-10 | $17.95 | $26.60 | 841,600 | — | — |
| 2019-06-07 | $17.90 | $26.52 | 802,800 | — | — |
| 2019-06-06 | $17.73 | $26.27 | 865,300 | — | — |
| 2019-06-05 | $17.77 | $26.33 | 1,061,900 | — | — |
| 2019-06-04 | $17.62 | $26.11 | 937,600 | — | — |
| 2019-06-03 | $17.35 | $25.71 | 1,421,300 | — | — |
| 2019-05-31 | $17.17 | $25.44 | 1,198,900 | — | — |
| 2019-05-30 | $17.53 | $25.98 | 928,000 | — | — |
| 2019-05-29 | $17.70 | $26.23 | 1,431,200 | — | — |
| 2019-05-28 | $17.95 | $26.60 | 1,543,400 | — | — |
| 2019-05-24 | $18.34 | $27.18 | 374,500 | — | — |
| 2019-05-23 | $18.31 | $27.13 | 968,200 | — | — |
| 2019-05-22 | $18.41 | $27.28 | 708,500 | — | — |
| 2019-05-21 | $18.69 | $27.69 | 602,300 | — | — |
| 2019-05-20 | $18.37 | $27.22 | 458,000 | — | — |
| 2019-05-17 | $18.77 | $27.81 | 1,006,700 | — | — |
| 2019-05-16 | $18.91 | $28.02 | 620,600 | — | — |
| 2019-05-15 | $18.91 | $28.02 | 859,700 | — | — |
| 2019-05-14 | $18.45 | $27.34 | 1,047,800 | — | — |
| 2019-05-13 | $18.35 | $27.19 | 876,500 | — | — |
| 2019-05-10 | $18.75 | $27.78 | 985,300 | — | — |
| 2019-05-09 | $18.43 | $27.31 | 1,173,600 | — | — |
| 2019-05-08 | $18.12 | $26.85 | 1,499,000 | — | — |
| 2019-05-07 | $18.28 | $27.09 | 931,700 | — | — |
| 2019-05-06 | $18.62 | $27.59 | 884,000 | — | — |
| 2019-05-03 | $18.65 | $27.64 | 1,036,200 | — | — |
| 2019-05-02 | $18.34 | $27.18 | 850,000 | — | — |
| 2019-05-01 | $18.35 | $27.19 | 871,600 | — | — |
| 2019-04-30 | $18.41 | $27.28 | 1,226,900 | — | — |
| 2019-04-29 | $18.43 | $27.31 | 939,800 | — | — |
| 2019-04-26 | $18.48 | $27.38 | 794,400 | — | — |
| 2019-04-25 | $18.17 | $26.92 | 825,600 | — | — |
| 2019-04-24 | $18.36 | $27.21 | 515,900 | — | — |
| 2019-04-23 | $18.22 | $27.00 | 1,222,700 | — | — |
| 2019-04-22 | $17.96 | $26.61 | 1,290,400 | — | — |
| 2019-04-18 | $18.30 | $27.12 | 477,200 | — | — |
| 2019-04-17 | $18.22 | $27.00 | 773,100 | — | — |
| 2019-04-16 | $18.40 | $27.26 | 1,674,700 | — | — |
| 2019-04-15 | $18.42 | $27.29 | 1,597,900 | — | — |
| 2019-04-12 | $18.45 | $27.34 | 1,078,700 | — | — |
| 2019-04-11 | $18.42 | $27.29 | 834,000 | — | — |
| 2019-04-10 | $18.48 | $27.38 | 1,295,500 | — | — |
| 2019-04-09 | $18.24 | $27.03 | 3,497,500 | — | — |
| 2019-04-08 | $18.60 | $27.56 | 1,424,400 | — | — |
| 2019-04-05 | $18.54 | $27.47 | 1,741,100 | — | — |
| 2019-04-04 | $18.25 | $27.04 | 1,827,500 | — | — |
| 2019-04-03 | $18.07 | $26.78 | 2,144,300 | — | — |
| 2019-04-02 | $17.91 | $26.54 | 1,082,800 | — | — |
| 2019-04-01 | $17.89 | $26.51 | 861,400 | — | — |
| 2019-03-29 | $17.57 | $26.03 | 1,263,100 | — | — |
| 2019-03-28 | $17.67 | $26.18 | 1,137,100 | — | — |
| 2019-03-27 | $17.83 | $25.93 | 1,565,800 | — | — |
| 2019-03-26 | $17.79 | $25.87 | 1,308,100 | — | — |
| 2019-03-25 | $17.51 | $25.47 | 1,660,200 | — | — |
| 2019-03-22 | $17.64 | $25.65 | 1,996,400 | — | — |
| 2019-03-21 | $18.19 | $26.45 | 1,356,100 | — | — |
| 2019-03-20 | $18.01 | $26.19 | 1,643,000 | — | — |
| 2019-03-19 | $18.06 | $26.27 | 1,575,900 | — | — |
| 2019-03-18 | $18.27 | $26.57 | 1,106,200 | — | — |
| 2019-03-15 | $18.06 | $26.27 | 3,281,800 | — | — |
| 2019-03-14 | $18.27 | $26.57 | 1,120,100 | — | — |
| 2019-03-13 | $18.18 | $26.44 | 1,233,900 | — | — |
| 2019-03-12 | $18.30 | $26.61 | 2,390,700 | — | — |
| 2019-03-11 | $18.30 | $26.61 | 3,048,900 | — | — |
| 2019-03-08 | $18.16 | $26.41 | 3,645,100 | — | — |
| 2019-03-07 | $18.25 | $26.54 | 2,526,200 | — | — |
| 2019-03-06 | $18.64 | $27.11 | 1,296,700 | — | — |
| 2019-03-05 | $18.71 | $27.21 | 1,025,700 | — | — |
| 2019-03-04 | $18.71 | $27.21 | 3,588,300 | — | — |
| 2019-03-01 | $18.32 | $26.64 | 2,062,700 | — | — |
| 2019-02-28 | $18.57 | $27.01 | 2,234,500 | — | — |
| 2019-02-27 | $18.67 | $27.15 | 1,188,300 | — | — |
| 2019-02-26 | $18.94 | $27.55 | 1,366,900 | — | — |
| 2019-02-25 | $19.08 | $27.75 | 1,471,800 | — | — |
| 2019-02-22 | $19.45 | $28.29 | 1,676,600 | — | — |
| 2019-02-21 | $19.47 | $28.32 | 3,003,200 | — | — |
| 2019-02-20 | $19.37 | $28.17 | 1,982,500 | — | — |
| 2019-02-19 | $19.05 | $27.71 | 997,000 | — | — |
| 2019-02-15 | $19.11 | $27.79 | 973,700 | — | — |
| 2019-02-14 | $18.83 | $27.39 | 1,816,300 | — | — |
| 2019-02-13 | $18.97 | $27.59 | 1,147,400 | — | — |
| 2019-02-12 | $18.68 | $27.17 | 1,494,700 | — | — |
| 2019-02-11 | $18.63 | $27.09 | 1,246,500 | — | — |
| 2019-02-08 | $18.48 | $26.88 | 1,119,900 | — | — |
| 2019-02-07 | $18.61 | $27.07 | 3,447,000 | — | — |
| 2019-02-06 | $18.63 | $27.09 | 873,300 | — | — |
| 2019-02-05 | $18.66 | $27.14 | 1,242,300 | — | — |
| 2019-02-04 | $18.55 | $26.98 | 979,100 | — | — |
| 2019-02-01 | $18.35 | $26.69 | 1,443,000 | — | — |
| 2019-01-31 | $18.55 | $26.98 | 1,504,700 | — | — |
| 2019-01-30 | $18.58 | $27.02 | 1,062,800 | — | — |
| 2019-01-29 | $18.53 | $26.95 | 1,307,500 | — | — |
| 2019-01-28 | $18.39 | $26.75 | 1,136,100 | — | — |
| 2019-01-25 | $18.20 | $26.47 | 729,700 | — | — |
| 2019-01-24 | $17.86 | $25.97 | 529,600 | — | — |
| 2019-01-23 | $17.76 | $25.83 | 921,200 | — | — |
| 2019-01-22 | $17.96 | $26.12 | 1,071,500 | — | — |
| 2019-01-18 | $18.35 | $26.69 | 1,027,900 | — | — |
| 2019-01-17 | $18.42 | $26.79 | 1,667,700 | — | — |
| 2019-01-16 | $18.05 | $26.25 | 1,412,000 | — | — |
| 2019-01-15 | $17.68 | $25.71 | 1,165,900 | — | — |
| 2019-01-14 | $17.58 | $25.57 | 1,912,300 | — | — |
| 2019-01-11 | $18.07 | $26.28 | 1,381,700 | — | — |
| 2019-01-10 | $17.93 | $26.08 | 1,184,200 | — | — |
| 2019-01-09 | $17.69 | $25.73 | 1,290,300 | — | — |
| 2019-01-08 | $17.38 | $25.28 | 3,527,100 | — | — |
| 2019-01-07 | $16.78 | $24.40 | 2,132,500 | — | — |
| 2019-01-04 | $16.59 | $24.13 | 1,529,800 | — | — |
| 2019-01-03 | $16.20 | $23.56 | 1,609,000 | — | — |
| 2019-01-02 | $16.22 | $23.59 | 1,479,200 | — | — |