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
- 1995-08-04 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 | $16.54 | $126.56 | 821,400 | — | — |
| 2019-12-30 | $16.49 | $126.18 | 719,500 | — | — |
| 2019-12-27 | $16.72 | $127.94 | 832,800 | — | — |
| 2019-12-26 | $16.64 | $127.33 | 420,500 | — | — |
| 2019-12-24 | $16.50 | $126.26 | 257,200 | — | — |
| 2019-12-23 | $16.50 | $126.26 | 683,500 | — | — |
| 2019-12-20 | $16.65 | $127.41 | 5,502,300 | — | — |
| 2019-12-19 | $16.64 | $127.33 | 1,126,700 | — | — |
| 2019-12-18 | $16.63 | $127.25 | 838,800 | — | — |
| 2019-12-17 | $16.71 | $127.87 | 1,000,900 | — | — |
| 2019-12-16 | $16.36 | $125.19 | 1,082,300 | — | — |
| 2019-12-13 | $16.26 | $124.42 | 1,135,500 | — | — |
| 2019-12-12 | $16.50 | $123.96 | 1,142,600 | — | — |
| 2019-12-11 | $16.45 | $123.59 | 820,100 | — | — |
| 2019-12-10 | $16.38 | $123.06 | 667,900 | — | — |
| 2019-12-09 | $16.42 | $123.36 | 726,800 | — | — |
| 2019-12-06 | $16.40 | $123.21 | 659,100 | — | — |
| 2019-12-05 | $16.32 | $122.61 | 978,100 | — | — |
| 2019-12-04 | $16.40 | $123.21 | 993,300 | — | — |
| 2019-12-03 | $16.34 | $122.76 | 702,300 | — | — |
| 2019-12-02 | $16.25 | $122.08 | 898,700 | — | — |
| 2019-11-29 | $16.18 | $121.56 | 335,400 | — | — |
| 2019-11-27 | $16.19 | $121.63 | 475,000 | — | — |
| 2019-11-26 | $16.10 | $120.96 | 797,800 | — | — |
| 2019-11-25 | $16.11 | $121.03 | 883,200 | — | — |
| 2019-11-22 | $16.06 | $120.66 | 517,400 | — | — |
| 2019-11-21 | $16.09 | $120.88 | 554,100 | — | — |
| 2019-11-20 | $16.22 | $121.86 | 1,156,100 | — | — |
| 2019-11-19 | $16.06 | $120.66 | 1,076,300 | — | — |
| 2019-11-18 | $16.13 | $121.18 | 532,100 | — | — |
| 2019-11-15 | $16.08 | $120.81 | 708,600 | — | — |
| 2019-11-14 | $16.07 | $120.73 | 454,700 | — | — |
| 2019-11-13 | $16.11 | $121.03 | 558,100 | — | — |
| 2019-11-12 | $16.17 | $121.48 | 539,300 | — | — |
| 2019-11-11 | $16.22 | $121.86 | 513,400 | — | — |
| 2019-11-08 | $16.21 | $121.78 | 549,900 | — | — |
| 2019-11-07 | $16.32 | $122.61 | 524,700 | — | — |
| 2019-11-06 | $16.29 | $122.38 | 700,900 | — | — |
| 2019-11-05 | $16.29 | $122.38 | 664,300 | — | — |
| 2019-11-04 | $16.33 | $122.69 | 722,900 | — | — |
| 2019-11-01 | $16.42 | $123.36 | 759,400 | — | — |
| 2019-10-31 | $16.34 | $122.76 | 2,712,000 | — | — |
| 2019-10-30 | $16.77 | $125.99 | 646,700 | — | — |
| 2019-10-29 | $16.70 | $125.47 | 989,500 | — | — |
| 2019-10-28 | $16.62 | $124.86 | 577,600 | — | — |
| 2019-10-25 | $16.65 | $125.09 | 420,900 | — | — |
| 2019-10-24 | $16.72 | $125.62 | 676,600 | — | — |
| 2019-10-23 | $16.93 | $127.19 | 644,800 | — | — |
| 2019-10-22 | $16.92 | $127.12 | 987,300 | — | — |
| 2019-10-21 | $16.87 | $126.74 | 907,900 | — | — |
| 2019-10-18 | $16.73 | $125.69 | 747,100 | — | — |
| 2019-10-17 | $16.77 | $125.99 | 677,500 | — | — |
| 2019-10-16 | $16.56 | $124.41 | 641,700 | — | — |
| 2019-10-15 | $16.58 | $124.56 | 524,800 | — | — |
| 2019-10-14 | $16.56 | $124.41 | 309,500 | — | — |
| 2019-10-11 | $16.67 | $125.24 | 1,228,500 | — | — |
| 2019-10-10 | $16.51 | $124.04 | 495,500 | — | — |
| 2019-10-09 | $16.50 | $123.96 | 817,300 | — | — |
| 2019-10-08 | $16.48 | $123.81 | 395,700 | — | — |
| 2019-10-07 | $16.54 | $124.26 | 512,600 | — | — |
| 2019-10-04 | $16.51 | $124.04 | 492,100 | — | — |
| 2019-10-03 | $16.37 | $122.99 | 601,000 | — | — |
| 2019-10-02 | $16.34 | $122.76 | 658,100 | — | — |
| 2019-10-01 | $16.46 | $123.66 | 704,700 | — | — |
| 2019-09-30 | $16.41 | $123.29 | 1,343,300 | — | — |
| 2019-09-27 | $16.48 | $123.81 | 761,900 | — | — |
| 2019-09-26 | $16.68 | $125.31 | 1,204,800 | — | — |
| 2019-09-25 | $16.75 | $125.84 | 1,402,300 | — | — |
| 2019-09-24 | $16.46 | $123.66 | 1,470,700 | — | — |
| 2019-09-23 | $16.63 | $124.94 | 1,365,000 | — | — |
| 2019-09-20 | $16.58 | $124.56 | 2,184,700 | — | — |
| 2019-09-19 | $16.47 | $123.74 | 1,980,700 | — | — |
| 2019-09-18 | $16.80 | $126.22 | 912,500 | — | — |
| 2019-09-17 | $16.68 | $125.31 | 548,100 | — | — |
| 2019-09-16 | $16.72 | $125.62 | 630,300 | — | — |
| 2019-09-13 | $16.72 | $125.62 | 785,000 | — | — |
| 2019-09-12 | $17.17 | $126.74 | 713,000 | — | — |
| 2019-09-11 | $17.24 | $127.26 | 1,092,500 | — | — |
| 2019-09-10 | $16.99 | $125.41 | 868,700 | — | — |
| 2019-09-09 | $17.01 | $125.56 | 1,312,600 | — | — |
| 2019-09-06 | $16.81 | $124.08 | 817,800 | — | — |
| 2019-09-05 | $16.59 | $122.46 | 2,594,200 | — | — |
| 2019-09-04 | $16.46 | $121.50 | 17,408,100 | — | — |
| 2019-09-03 | $16.67 | $123.05 | 692,700 | — | — |
| 2019-08-30 | $16.60 | $122.53 | 604,600 | — | — |
| 2019-08-29 | $16.66 | $122.98 | 661,100 | — | — |
| 2019-08-28 | $16.64 | $122.83 | 421,500 | — | — |
| 2019-08-27 | $16.70 | $123.27 | 638,000 | — | — |
| 2019-08-26 | $16.87 | $124.53 | 714,700 | — | — |
| 2019-08-23 | $16.78 | $123.86 | 771,200 | — | — |
| 2019-08-22 | $16.85 | $124.38 | 942,900 | — | — |
| 2019-08-21 | $16.96 | $125.19 | 996,700 | — | — |
| 2019-08-20 | $17.14 | $126.52 | 731,700 | — | — |
| 2019-08-19 | $17.14 | $126.52 | 898,200 | — | — |
| 2019-08-16 | $17.10 | $126.23 | 968,900 | — | — |
| 2019-08-15 | $16.95 | $125.12 | 817,000 | — | — |
| 2019-08-14 | $16.87 | $124.53 | 1,116,300 | — | — |
| 2019-08-13 | $17.04 | $125.78 | 665,500 | — | — |
| 2019-08-12 | $17.02 | $125.64 | 600,400 | — | — |
| 2019-08-09 | $17.08 | $126.08 | 537,800 | — | — |
| 2019-08-08 | $17.19 | $126.89 | 878,900 | — | — |
| 2019-08-07 | $16.89 | $124.68 | 1,015,000 | — | — |
| 2019-08-06 | $16.66 | $122.98 | 767,500 | — | — |
| 2019-08-05 | $16.40 | $121.06 | 872,100 | — | — |
| 2019-08-02 | $16.75 | $123.64 | 544,800 | — | — |
| 2019-08-01 | $16.72 | $123.42 | 700,700 | — | — |
| 2019-07-31 | $16.92 | $124.90 | 937,900 | — | — |
| 2019-07-30 | $16.98 | $125.34 | 819,100 | — | — |
| 2019-07-29 | $16.87 | $124.53 | 635,600 | — | — |
| 2019-07-26 | $16.81 | $124.08 | 365,700 | — | — |
| 2019-07-25 | $16.74 | $123.57 | 820,300 | — | — |
| 2019-07-24 | $16.70 | $123.27 | 411,800 | — | — |
| 2019-07-23 | $16.63 | $122.76 | 382,500 | — | — |
| 2019-07-22 | $16.63 | $122.76 | 922,500 | — | — |
| 2019-07-19 | $16.57 | $122.31 | 635,200 | — | — |
| 2019-07-18 | $16.63 | $122.76 | 410,500 | — | — |
| 2019-07-17 | $16.67 | $123.05 | 392,600 | — | — |
| 2019-07-16 | $16.55 | $122.17 | 443,900 | — | — |
| 2019-07-15 | $16.53 | $122.02 | 503,000 | — | — |
| 2019-07-12 | $16.49 | $121.72 | 379,200 | — | — |
| 2019-07-11 | $16.48 | $121.65 | 404,400 | — | — |
| 2019-07-10 | $16.39 | $120.98 | 524,200 | — | — |
| 2019-07-09 | $16.43 | $121.28 | 557,800 | — | — |
| 2019-07-08 | $16.47 | $121.58 | 777,100 | — | — |
| 2019-07-05 | $16.48 | $121.65 | 414,400 | — | — |
| 2019-07-03 | $16.44 | $121.35 | 289,000 | — | — |
| 2019-07-02 | $16.20 | $119.58 | 595,000 | — | — |
| 2019-07-01 | $16.26 | $120.03 | 788,000 | — | — |
| 2019-06-28 | $16.53 | $122.02 | 1,782,100 | — | — |
| 2019-06-27 | $16.26 | $120.03 | 570,900 | — | — |
| 2019-06-26 | $16.14 | $119.14 | 542,900 | — | — |
| 2019-06-25 | $16.18 | $119.43 | 503,200 | — | — |
| 2019-06-24 | $16.14 | $119.14 | 448,400 | — | — |
| 2019-06-21 | $16.10 | $118.84 | 1,135,200 | — | — |
| 2019-06-20 | $16.29 | $120.25 | 339,400 | — | — |
| 2019-06-19 | $16.24 | $119.88 | 564,700 | — | — |
| 2019-06-18 | $16.00 | $118.11 | 438,100 | — | — |
| 2019-06-17 | $15.93 | $117.59 | 344,500 | — | — |
| 2019-06-14 | $15.95 | $117.74 | 308,900 | — | — |
| 2019-06-13 | $15.91 | $117.44 | 320,400 | — | — |
| 2019-06-12 | $16.11 | $116.70 | 405,600 | — | — |
| 2019-06-11 | $16.13 | $116.85 | 417,800 | — | — |
| 2019-06-10 | $16.10 | $116.63 | 455,100 | — | — |
| 2019-06-07 | $16.08 | $116.49 | 638,200 | — | — |
| 2019-06-06 | $16.11 | $116.70 | 528,100 | — | — |
| 2019-06-05 | $16.03 | $116.12 | 573,300 | — | — |
| 2019-06-04 | $16.14 | $116.92 | 550,000 | — | — |
| 2019-06-03 | $16.10 | $116.63 | 594,000 | — | — |
| 2019-05-31 | $15.93 | $115.40 | 1,131,600 | — | — |
| 2019-05-30 | $15.98 | $115.76 | 786,800 | — | — |
| 2019-05-29 | $16.15 | $116.99 | 502,400 | — | — |
| 2019-05-28 | $16.21 | $117.43 | 403,600 | — | — |
| 2019-05-24 | $16.21 | $117.43 | 430,800 | — | — |
| 2019-05-23 | $16.10 | $116.63 | 571,300 | — | — |
| 2019-05-22 | $16.19 | $117.28 | 609,200 | — | — |
| 2019-05-21 | $16.20 | $117.36 | 634,100 | — | — |
| 2019-05-20 | $16.20 | $117.36 | 670,400 | — | — |
| 2019-05-17 | $16.17 | $117.14 | 436,000 | — | — |
| 2019-05-16 | $16.16 | $117.07 | 249,700 | — | — |
| 2019-05-15 | $16.17 | $117.14 | 310,200 | — | — |
| 2019-05-14 | $16.20 | $117.36 | 321,400 | — | — |
| 2019-05-13 | $16.22 | $117.50 | 719,300 | — | — |
| 2019-05-10 | $16.44 | $119.09 | 520,800 | — | — |
| 2019-05-09 | $16.35 | $118.44 | 711,800 | — | — |
| 2019-05-08 | $16.53 | $119.75 | 664,600 | — | — |
| 2019-05-07 | $16.44 | $119.09 | 565,300 | — | — |
| 2019-05-06 | $16.46 | $119.24 | 516,400 | — | — |
| 2019-05-03 | $16.40 | $118.80 | 525,800 | — | — |
| 2019-05-02 | $16.33 | $118.30 | 434,600 | — | — |
| 2019-05-01 | $16.32 | $118.22 | 1,083,900 | — | — |
| 2019-04-30 | $16.36 | $118.51 | 674,200 | — | — |
| 2019-04-29 | $16.37 | $118.59 | 420,200 | — | — |
| 2019-04-26 | $16.36 | $118.51 | 634,000 | — | — |
| 2019-04-25 | $16.26 | $117.79 | 530,400 | — | — |
| 2019-04-24 | $16.37 | $118.59 | 455,600 | — | — |
| 2019-04-23 | $16.40 | $118.80 | 369,100 | — | — |
| 2019-04-22 | $16.31 | $118.15 | 499,200 | — | — |
| 2019-04-18 | $16.31 | $118.15 | 327,800 | — | — |
| 2019-04-17 | $16.22 | $117.50 | 488,000 | — | — |
| 2019-04-16 | $16.23 | $117.57 | 340,300 | — | — |
| 2019-04-15 | $16.21 | $117.43 | 305,900 | — | — |
| 2019-04-12 | $16.28 | $117.93 | 535,100 | — | — |
| 2019-04-11 | $16.16 | $117.07 | 405,800 | — | — |
| 2019-04-10 | $16.12 | $116.78 | 501,900 | — | — |
| 2019-04-09 | $16.05 | $116.27 | 374,600 | — | — |
| 2019-04-08 | $16.18 | $117.21 | 452,700 | — | — |
| 2019-04-05 | $16.12 | $116.78 | 783,600 | — | — |
| 2019-04-04 | $16.07 | $116.41 | 883,300 | — | — |
| 2019-04-03 | $16.00 | $115.91 | 948,100 | — | — |
| 2019-04-02 | $16.01 | $115.98 | 721,600 | — | — |
| 2019-04-01 | $16.14 | $116.92 | 785,600 | — | — |
| 2019-03-29 | $16.15 | $116.99 | 1,280,700 | — | — |
| 2019-03-28 | $16.16 | $117.07 | 1,782,600 | — | — |
| 2019-03-27 | $16.07 | $116.41 | 924,100 | — | — |
| 2019-03-26 | $16.00 | $115.91 | 874,400 | — | — |
| 2019-03-25 | $15.83 | $114.67 | 980,100 | — | — |
| 2019-03-22 | $15.80 | $114.46 | 1,677,300 | — | — |
| 2019-03-21 | $15.83 | $114.67 | 1,112,600 | — | — |
| 2019-03-20 | $15.80 | $114.46 | 2,071,100 | — | — |
| 2019-03-19 | $15.79 | $114.39 | 1,937,600 | — | — |
| 2019-03-18 | $15.70 | $113.73 | 924,500 | — | — |
| 2019-03-15 | $15.60 | $113.01 | 3,232,900 | — | — |
| 2019-03-14 | $15.69 | $113.66 | 841,000 | — | — |
| 2019-03-13 | $15.90 | $113.01 | 794,700 | — | — |
| 2019-03-12 | $15.82 | $112.44 | 824,000 | — | — |
| 2019-03-11 | $15.85 | $112.65 | 1,043,800 | — | — |
| 2019-03-08 | $15.66 | $111.30 | 640,300 | — | — |
| 2019-03-07 | $15.63 | $111.09 | 610,300 | — | — |
| 2019-03-06 | $15.74 | $111.87 | 1,166,300 | — | — |
| 2019-03-05 | $15.83 | $112.51 | 1,380,000 | — | — |
| 2019-03-04 | $15.79 | $112.23 | 2,748,600 | — | — |
| 2019-03-01 | $15.33 | $108.96 | 785,900 | — | — |
| 2019-02-28 | $15.30 | $108.74 | 739,800 | — | — |
| 2019-02-27 | $15.44 | $109.74 | 992,000 | — | — |
| 2019-02-26 | $15.40 | $109.46 | 699,000 | — | — |
| 2019-02-25 | $15.43 | $109.67 | 1,676,400 | — | — |
| 2019-02-22 | $15.50 | $110.17 | 594,900 | — | — |
| 2019-02-21 | $15.45 | $109.81 | 818,800 | — | — |
| 2019-02-20 | $15.41 | $109.53 | 1,113,200 | — | — |
| 2019-02-19 | $15.58 | $110.73 | 1,353,800 | — | — |
| 2019-02-15 | $15.75 | $111.94 | 2,086,400 | — | — |
| 2019-02-14 | $15.80 | $112.30 | 1,592,100 | — | — |
| 2019-02-13 | $15.92 | $113.15 | 682,700 | — | — |
| 2019-02-12 | $15.98 | $113.58 | 552,000 | — | — |
| 2019-02-11 | $16.00 | $113.72 | 553,200 | — | — |
| 2019-02-08 | $15.99 | $113.65 | 998,200 | — | — |
| 2019-02-07 | $16.01 | $113.79 | 961,200 | — | — |
| 2019-02-06 | $15.97 | $113.51 | 876,900 | — | — |
| 2019-02-05 | $16.06 | $114.15 | 1,058,200 | — | — |
| 2019-02-04 | $16.05 | $114.07 | 791,300 | — | — |
| 2019-02-01 | $16.01 | $113.79 | 925,800 | — | — |
| 2019-01-31 | $16.13 | $114.64 | 3,813,900 | — | — |
| 2019-01-30 | $16.00 | $113.72 | 12,692,800 | — | — |
| 2019-01-29 | $16.11 | $114.50 | 566,100 | — | — |
| 2019-01-28 | $16.14 | $114.71 | 327,900 | — | — |
| 2019-01-25 | $16.08 | $114.29 | 619,100 | — | — |
| 2019-01-24 | $16.01 | $113.79 | 597,900 | — | — |
| 2019-01-23 | $15.98 | $113.58 | 560,800 | — | — |
| 2019-01-22 | $15.95 | $113.36 | 548,600 | — | — |
| 2019-01-18 | $15.98 | $113.58 | 737,100 | — | — |
| 2019-01-17 | $16.09 | $114.36 | 350,900 | — | — |
| 2019-01-16 | $16.04 | $114.00 | 278,700 | — | — |
| 2019-01-15 | $15.95 | $113.36 | 311,800 | — | — |
| 2019-01-14 | $15.90 | $113.01 | 314,800 | — | — |
| 2019-01-11 | $15.88 | $112.87 | 687,500 | — | — |
| 2019-01-10 | $15.72 | $111.73 | 359,800 | — | — |
| 2019-01-09 | $15.72 | $111.73 | 386,200 | — | — |
| 2019-01-08 | $15.64 | $111.16 | 951,400 | — | — |
| 2019-01-07 | $15.58 | $110.73 | 732,400 | — | — |
| 2019-01-04 | $15.51 | $110.24 | 502,400 | — | — |
| 2019-01-03 | $15.26 | $108.46 | 683,400 | — | — |
| 2019-01-02 | $15.20 | $108.03 | 677,600 | — | — |