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
- 2006-11-17 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 | $18.25 | $18.25 | 993,700 | — | — |
| 2019-12-30 | $18.13 | $18.13 | 937,600 | — | — |
| 2019-12-27 | $18.07 | $18.07 | 674,000 | — | — |
| 2019-12-26 | $18.03 | $18.03 | 939,100 | — | — |
| 2019-12-24 | $18.25 | $18.25 | 521,100 | — | — |
| 2019-12-23 | $18.04 | $18.04 | 917,600 | — | — |
| 2019-12-20 | $17.83 | $17.83 | 3,118,400 | — | — |
| 2019-12-19 | $17.79 | $17.79 | 1,451,900 | — | — |
| 2019-12-18 | $17.90 | $17.90 | 1,355,100 | — | — |
| 2019-12-17 | $17.89 | $17.89 | 1,374,900 | — | — |
| 2019-12-16 | $17.64 | $17.64 | 2,325,800 | — | — |
| 2019-12-13 | $17.94 | $17.94 | 1,424,100 | — | — |
| 2019-12-12 | $18.64 | $18.64 | 1,730,300 | — | — |
| 2019-12-11 | $18.62 | $18.62 | 1,429,700 | — | — |
| 2019-12-10 | $18.84 | $18.84 | 1,565,900 | — | — |
| 2019-12-09 | $18.68 | $18.68 | 737,900 | — | — |
| 2019-12-06 | $18.86 | $18.86 | 962,400 | — | — |
| 2019-12-05 | $18.80 | $18.80 | 894,300 | — | — |
| 2019-12-04 | $18.67 | $18.67 | 1,967,200 | — | — |
| 2019-12-03 | $18.31 | $18.31 | 1,964,100 | — | — |
| 2019-12-02 | $18.69 | $18.69 | 1,098,900 | — | — |
| 2019-11-29 | $18.43 | $18.43 | 618,400 | — | — |
| 2019-11-27 | $18.60 | $18.60 | 1,050,300 | — | — |
| 2019-11-26 | $18.67 | $18.67 | 1,239,000 | — | — |
| 2019-11-25 | $18.28 | $18.28 | 1,686,100 | — | — |
| 2019-11-22 | $18.16 | $18.16 | 1,128,500 | — | — |
| 2019-11-21 | $18.34 | $18.34 | 1,740,600 | — | — |
| 2019-11-20 | $18.60 | $18.60 | 2,364,900 | — | — |
| 2019-11-19 | $18.67 | $18.67 | 2,541,300 | — | — |
| 2019-11-18 | $18.78 | $18.78 | 2,083,500 | — | — |
| 2019-11-15 | $18.97 | $18.97 | 2,311,900 | — | — |
| 2019-11-14 | $19.01 | $19.01 | 2,049,600 | — | — |
| 2019-11-13 | $19.52 | $19.52 | 1,510,000 | — | — |
| 2019-11-12 | $19.95 | $19.95 | 1,701,900 | — | — |
| 2019-11-11 | $19.97 | $19.97 | 2,221,400 | — | — |
| 2019-11-08 | $19.90 | $19.90 | 6,347,600 | — | — |
| 2019-11-07 | $20.00 | $20.00 | 8,600,000 | — | — |
| 2019-11-06 | $16.64 | $16.64 | 1,745,100 | — | — |
| 2019-11-05 | $16.65 | $16.65 | 1,280,200 | — | — |
| 2019-11-04 | $15.91 | $15.91 | 1,899,700 | — | — |
| 2019-11-01 | $15.57 | $15.57 | 1,226,100 | — | — |
| 2019-10-31 | $15.50 | $15.50 | 1,740,000 | — | — |
| 2019-10-30 | $16.78 | $16.78 | 1,646,800 | — | — |
| 2019-10-29 | $16.77 | $16.77 | 957,500 | — | — |
| 2019-10-28 | $16.71 | $16.71 | 831,900 | — | — |
| 2019-10-25 | $16.51 | $16.51 | 927,200 | — | — |
| 2019-10-24 | $16.35 | $16.35 | 1,042,700 | — | — |
| 2019-10-23 | $16.40 | $16.40 | 1,232,600 | — | — |
| 2019-10-22 | $15.92 | $15.92 | 1,140,400 | — | — |
| 2019-10-21 | $15.49 | $15.49 | 1,023,300 | — | — |
| 2019-10-18 | $15.49 | $15.49 | 1,294,500 | — | — |
| 2019-10-17 | $15.76 | $15.76 | 746,300 | — | — |
| 2019-10-16 | $15.67 | $15.67 | 895,300 | — | — |
| 2019-10-15 | $15.69 | $15.69 | 1,304,500 | — | — |
| 2019-10-14 | $15.45 | $15.45 | 827,800 | — | — |
| 2019-10-11 | $15.89 | $15.89 | 1,654,400 | — | — |
| 2019-10-10 | $15.16 | $15.16 | 993,200 | — | — |
| 2019-10-09 | $14.88 | $14.88 | 1,158,300 | — | — |
| 2019-10-08 | $14.78 | $14.78 | 1,453,300 | — | — |
| 2019-10-07 | $15.05 | $15.05 | 1,060,000 | — | — |
| 2019-10-04 | $14.90 | $14.90 | 1,054,000 | — | — |
| 2019-10-03 | $14.83 | $14.83 | 1,359,000 | — | — |
| 2019-10-02 | $14.63 | $14.63 | 1,961,400 | — | — |
| 2019-10-01 | $15.36 | $15.36 | 1,417,300 | — | — |
| 2019-09-30 | $14.89 | $14.89 | 1,477,300 | — | — |
| 2019-09-27 | $15.16 | $15.16 | 1,237,900 | — | — |
| 2019-09-26 | $15.13 | $15.13 | 1,179,400 | — | — |
| 2019-09-25 | $15.00 | $15.00 | 1,714,700 | — | — |
| 2019-09-24 | $14.67 | $14.67 | 999,300 | — | — |
| 2019-09-23 | $14.64 | $14.64 | 1,339,800 | — | — |
| 2019-09-20 | $14.33 | $14.33 | 1,781,400 | — | — |
| 2019-09-19 | $14.45 | $14.45 | 1,768,100 | — | — |
| 2019-09-18 | $14.62 | $14.62 | 1,429,300 | — | — |
| 2019-09-17 | $14.55 | $14.55 | 1,482,700 | — | — |
| 2019-09-16 | $14.47 | $14.47 | 1,505,100 | — | — |
| 2019-09-13 | $14.59 | $14.59 | 1,676,400 | — | — |
| 2019-09-12 | $14.63 | $14.63 | 2,976,900 | — | — |
| 2019-09-11 | $14.94 | $14.94 | 3,133,800 | — | — |
| 2019-09-10 | $14.42 | $14.42 | 3,419,800 | — | — |
| 2019-09-09 | $13.42 | $13.42 | 2,215,700 | — | — |
| 2019-09-06 | $12.84 | $12.84 | 1,717,400 | — | — |
| 2019-09-05 | $12.50 | $12.50 | 3,298,200 | — | — |
| 2019-09-04 | $11.82 | $11.82 | 1,924,000 | — | — |
| 2019-09-03 | $11.85 | $11.85 | 2,397,700 | — | — |
| 2019-08-30 | $12.23 | $12.23 | 2,869,600 | — | — |
| 2019-08-29 | $13.05 | $13.05 | 1,020,000 | — | — |
| 2019-08-28 | $12.73 | $12.73 | 967,000 | — | — |
| 2019-08-27 | $12.45 | $12.45 | 1,161,500 | — | — |
| 2019-08-26 | $12.62 | $12.62 | 1,135,900 | — | — |
| 2019-08-23 | $12.55 | $12.55 | 1,978,800 | — | — |
| 2019-08-22 | $13.00 | $13.00 | 2,159,700 | — | — |
| 2019-08-21 | $12.26 | $12.26 | 1,689,000 | — | — |
| 2019-08-20 | $12.06 | $12.06 | 2,256,900 | — | — |
| 2019-08-19 | $12.45 | $12.45 | 1,636,600 | — | — |
| 2019-08-16 | $12.45 | $12.45 | 2,114,500 | — | — |
| 2019-08-15 | $12.66 | $12.66 | 2,999,400 | — | — |
| 2019-08-14 | $12.86 | $12.86 | 2,228,700 | — | — |
| 2019-08-13 | $13.56 | $13.56 | 1,559,600 | — | — |
| 2019-08-12 | $13.34 | $13.34 | 1,406,400 | — | — |
| 2019-08-09 | $13.23 | $13.23 | 2,693,500 | — | — |
| 2019-08-08 | $13.79 | $13.79 | 2,003,200 | — | — |
| 2019-08-07 | $13.68 | $13.68 | 2,153,100 | — | — |
| 2019-08-06 | $13.77 | $13.77 | 2,328,000 | — | — |
| 2019-08-05 | $13.32 | $13.32 | 2,348,000 | — | — |
| 2019-08-02 | $13.07 | $13.07 | 2,133,900 | — | — |
| 2019-08-01 | $13.56 | $13.56 | 3,937,000 | — | — |
| 2019-07-31 | $13.74 | $13.74 | 7,049,900 | — | — |
| 2019-07-30 | $12.35 | $12.35 | 3,610,600 | — | — |
| 2019-07-29 | $12.30 | $12.30 | 3,618,200 | — | — |
| 2019-07-26 | $12.00 | $12.00 | 2,132,300 | — | — |
| 2019-07-25 | $12.14 | $12.14 | 2,358,400 | — | — |
| 2019-07-24 | $12.17 | $12.17 | 7,677,500 | — | — |
| 2019-07-23 | $12.05 | $12.05 | 2,668,400 | — | — |
| 2019-07-22 | $12.10 | $12.10 | 2,281,600 | — | — |
| 2019-07-19 | $12.18 | $12.18 | 2,182,800 | — | — |
| 2019-07-18 | $12.30 | $12.30 | 1,844,500 | — | — |
| 2019-07-17 | $12.29 | $12.29 | 1,555,100 | — | — |
| 2019-07-16 | $12.35 | $12.35 | 1,409,100 | — | — |
| 2019-07-15 | $12.01 | $12.01 | 1,898,200 | — | — |
| 2019-07-12 | $12.02 | $12.02 | 1,910,400 | — | — |
| 2019-07-11 | $11.73 | $11.73 | 2,058,500 | — | — |
| 2019-07-10 | $11.85 | $11.85 | 1,921,600 | — | — |
| 2019-07-09 | $11.93 | $11.93 | 2,349,000 | — | — |
| 2019-07-08 | $12.27 | $12.27 | 1,599,400 | — | — |
| 2019-07-05 | $12.50 | $12.50 | 1,383,300 | — | — |
| 2019-07-03 | $12.26 | $12.26 | 1,025,200 | — | — |
| 2019-07-02 | $12.24 | $12.24 | 2,472,700 | — | — |
| 2019-07-01 | $12.55 | $12.55 | 2,365,700 | — | — |
| 2019-06-28 | $13.34 | $13.34 | 4,107,100 | — | — |
| 2019-06-27 | $12.86 | $12.86 | 3,102,800 | — | — |
| 2019-06-26 | $12.74 | $12.74 | 2,258,800 | — | — |
| 2019-06-25 | $12.57 | $12.57 | 3,679,400 | — | — |
| 2019-06-24 | $12.30 | $12.30 | 6,209,800 | — | — |
| 2019-06-21 | $14.78 | $14.78 | 2,050,700 | — | — |
| 2019-06-20 | $14.80 | $14.80 | 972,600 | — | — |
| 2019-06-19 | $14.75 | $14.75 | 907,200 | — | — |
| 2019-06-18 | $14.66 | $14.66 | 1,143,600 | — | — |
| 2019-06-17 | $14.49 | $14.49 | 1,586,900 | — | — |
| 2019-06-14 | $14.76 | $14.76 | 1,310,600 | — | — |
| 2019-06-13 | $14.86 | $14.86 | 1,258,100 | — | — |
| 2019-06-12 | $14.76 | $14.76 | 1,478,800 | — | — |
| 2019-06-11 | $14.52 | $14.52 | 2,609,900 | — | — |
| 2019-06-10 | $14.61 | $14.61 | 1,361,500 | — | — |
| 2019-06-07 | $15.06 | $15.06 | 981,300 | — | — |
| 2019-06-06 | $15.00 | $15.00 | 2,016,000 | — | — |
| 2019-06-05 | $15.91 | $15.91 | 1,118,700 | — | — |
| 2019-06-04 | $15.89 | $15.89 | 1,386,600 | — | — |
| 2019-06-03 | $15.33 | $15.33 | 1,818,200 | — | — |
| 2019-05-31 | $15.18 | $15.18 | 1,652,600 | — | — |
| 2019-05-30 | $15.25 | $15.25 | 1,608,500 | — | — |
| 2019-05-29 | $15.39 | $15.39 | 1,687,200 | — | — |
| 2019-05-28 | $15.79 | $15.79 | 1,521,800 | — | — |
| 2019-05-24 | $16.09 | $16.09 | 1,240,600 | — | — |
| 2019-05-23 | $16.21 | $16.21 | 1,977,500 | — | — |
| 2019-05-22 | $16.42 | $16.42 | 838,800 | — | — |
| 2019-05-21 | $16.62 | $16.62 | 974,600 | — | — |
| 2019-05-20 | $16.36 | $16.36 | 1,022,000 | — | — |
| 2019-05-17 | $16.34 | $16.34 | 1,438,700 | — | — |
| 2019-05-16 | $16.21 | $16.21 | 1,797,200 | — | — |
| 2019-05-15 | $16.43 | $16.43 | 1,833,500 | — | — |
| 2019-05-14 | $15.90 | $15.90 | 2,384,900 | — | — |
| 2019-05-13 | $16.25 | $16.25 | 2,597,600 | — | — |
| 2019-05-10 | $16.26 | $16.26 | 2,072,500 | — | — |
| 2019-05-09 | $16.55 | $16.55 | 1,336,800 | — | — |
| 2019-05-08 | $16.40 | $16.40 | 1,075,400 | — | — |
| 2019-05-07 | $16.42 | $16.42 | 1,195,100 | — | — |
| 2019-05-06 | $16.53 | $16.53 | 1,911,700 | — | — |
| 2019-05-03 | $16.53 | $16.53 | 2,278,400 | — | — |
| 2019-05-02 | $16.23 | $16.23 | 2,897,300 | — | — |
| 2019-05-01 | $15.93 | $15.93 | 3,960,600 | — | — |
| 2019-04-30 | $17.70 | $17.70 | 3,023,000 | — | — |
| 2019-04-29 | $17.99 | $17.99 | 1,394,800 | — | — |
| 2019-04-26 | $17.92 | $17.92 | 906,400 | — | — |
| 2019-04-25 | $17.65 | $17.65 | 1,425,400 | — | — |
| 2019-04-24 | $18.15 | $18.15 | 1,743,400 | — | — |
| 2019-04-23 | $18.10 | $18.10 | 1,420,100 | — | — |
| 2019-04-22 | $17.80 | $17.80 | 1,559,500 | — | — |
| 2019-04-18 | $18.62 | $18.62 | 883,500 | — | — |
| 2019-04-17 | $18.53 | $18.53 | 475,900 | — | — |
| 2019-04-16 | $18.72 | $18.72 | 765,400 | — | — |
| 2019-04-15 | $18.27 | $18.27 | 867,700 | — | — |
| 2019-04-12 | $18.25 | $18.25 | 760,000 | — | — |
| 2019-04-11 | $18.47 | $18.47 | 1,363,100 | — | — |
| 2019-04-10 | $18.92 | $18.92 | 708,000 | — | — |
| 2019-04-09 | $18.67 | $18.67 | 882,300 | — | — |
| 2019-04-08 | $19.06 | $19.06 | 822,700 | — | — |
| 2019-04-05 | $19.44 | $19.44 | 1,744,700 | — | — |
| 2019-04-04 | $19.17 | $19.17 | 1,528,400 | — | — |
| 2019-04-03 | $18.40 | $18.40 | 874,700 | — | — |
| 2019-04-02 | $18.25 | $18.25 | 1,152,100 | — | — |
| 2019-04-01 | $18.46 | $18.46 | 1,309,800 | — | — |
| 2019-03-29 | $18.41 | $18.41 | 1,287,600 | — | — |
| 2019-03-28 | $18.21 | $18.21 | 1,255,900 | — | — |
| 2019-03-27 | $18.46 | $18.46 | 1,357,400 | — | — |
| 2019-03-26 | $18.08 | $18.08 | 1,022,300 | — | — |
| 2019-03-25 | $17.83 | $17.83 | 991,700 | — | — |
| 2019-03-22 | $17.59 | $17.59 | 1,272,300 | — | — |
| 2019-03-21 | $17.68 | $17.68 | 895,800 | — | — |
| 2019-03-20 | $17.45 | $17.45 | 1,149,100 | — | — |
| 2019-03-19 | $18.44 | $18.44 | 1,158,400 | — | — |
| 2019-03-18 | $18.14 | $18.14 | 915,000 | — | — |
| 2019-03-15 | $17.77 | $17.77 | 2,078,100 | — | — |
| 2019-03-14 | $17.81 | $17.81 | 767,100 | — | — |
| 2019-03-13 | $18.28 | $18.28 | 1,021,700 | — | — |
| 2019-03-12 | $17.86 | $17.86 | 1,112,100 | — | — |
| 2019-03-11 | $18.02 | $18.02 | 1,013,000 | — | — |
| 2019-03-08 | $17.53 | $17.53 | 1,230,200 | — | — |
| 2019-03-07 | $17.80 | $17.80 | 1,814,100 | — | — |
| 2019-03-06 | $17.56 | $17.56 | 1,284,100 | — | — |
| 2019-03-05 | $17.82 | $17.82 | 684,700 | — | — |
| 2019-03-04 | $17.62 | $17.62 | 1,040,800 | — | — |
| 2019-03-01 | $17.79 | $17.79 | 1,237,100 | — | — |
| 2019-02-28 | $18.07 | $18.07 | 949,200 | — | — |
| 2019-02-27 | $17.99 | $17.99 | 1,392,300 | — | — |
| 2019-02-26 | $17.84 | $17.84 | 923,000 | — | — |
| 2019-02-25 | $17.80 | $17.80 | 1,106,400 | — | — |
| 2019-02-22 | $17.99 | $17.99 | 1,107,300 | — | — |
| 2019-02-21 | $17.87 | $17.87 | 1,515,900 | — | — |
| 2019-02-20 | $18.14 | $18.14 | 999,400 | — | — |
| 2019-02-19 | $18.60 | $18.60 | 1,377,500 | — | — |
| 2019-02-15 | $18.71 | $18.71 | 1,204,700 | — | — |
| 2019-02-14 | $18.69 | $18.69 | 1,593,900 | — | — |
| 2019-02-13 | $18.50 | $18.50 | 1,111,900 | — | — |
| 2019-02-12 | $18.43 | $18.43 | 1,223,000 | — | — |
| 2019-02-11 | $18.33 | $18.33 | 1,849,600 | — | — |
| 2019-02-08 | $17.57 | $17.57 | 1,483,500 | — | — |
| 2019-02-07 | $17.75 | $17.75 | 2,022,600 | — | — |
| 2019-02-06 | $17.89 | $17.89 | 2,765,900 | — | — |
| 2019-02-05 | $18.84 | $18.84 | 3,468,000 | — | — |
| 2019-02-04 | $18.17 | $18.17 | 3,387,100 | — | — |
| 2019-02-01 | $17.42 | $17.42 | 2,486,100 | — | — |
| 2019-01-31 | $17.22 | $17.22 | 1,855,000 | — | — |
| 2019-01-30 | $17.28 | $17.28 | 1,651,100 | — | — |
| 2019-01-29 | $17.43 | $17.43 | 1,220,100 | — | — |
| 2019-01-28 | $17.91 | $17.91 | 1,625,800 | — | — |
| 2019-01-25 | $18.02 | $18.02 | 1,967,400 | — | — |
| 2019-01-24 | $17.70 | $17.70 | 1,576,100 | — | — |
| 2019-01-23 | $17.29 | $17.29 | 1,577,600 | — | — |
| 2019-01-22 | $17.05 | $17.05 | 2,832,000 | — | — |
| 2019-01-18 | $18.08 | $18.08 | 1,381,200 | — | — |
| 2019-01-17 | $17.68 | $17.68 | 1,630,700 | — | — |
| 2019-01-16 | $17.41 | $17.41 | 1,356,200 | — | — |
| 2019-01-15 | $17.49 | $17.49 | 2,277,000 | — | — |
| 2019-01-14 | $17.97 | $17.97 | 2,764,000 | — | — |
| 2019-01-11 | $18.49 | $18.49 | 2,316,400 | — | — |
| 2019-01-10 | $17.87 | $17.87 | 2,718,500 | — | — |
| 2019-01-09 | $18.02 | $18.02 | 3,076,000 | — | — |
| 2019-01-08 | $17.57 | $17.57 | 1,881,300 | — | — |
| 2019-01-07 | $17.14 | $17.14 | 2,037,900 | — | — |
| 2019-01-04 | $17.18 | $17.18 | 1,782,900 | — | — |
| 2019-01-03 | $16.83 | $16.83 | 1,131,900 | — | — |
| 2019-01-02 | $17.29 | $17.29 | 1,891,900 | — | — |