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
- 2014-05-14 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 | $18.84 | $19.87 | 211,800 | — | — |
| 2019-12-30 | $18.96 | $19.91 | 200,400 | — | — |
| 2019-12-27 | $18.87 | $19.81 | 218,400 | — | — |
| 2019-12-26 | $18.92 | $19.87 | 160,200 | — | — |
| 2019-12-24 | $19.02 | $19.97 | 106,600 | — | — |
| 2019-12-23 | $19.05 | $20.00 | 192,800 | — | — |
| 2019-12-20 | $19.17 | $20.12 | 2,234,000 | — | — |
| 2019-12-19 | $19.18 | $20.14 | 215,000 | — | — |
| 2019-12-18 | $19.16 | $20.12 | 186,400 | — | — |
| 2019-12-17 | $19.14 | $20.10 | 223,400 | — | — |
| 2019-12-16 | $18.94 | $19.89 | 292,400 | — | — |
| 2019-12-13 | $18.73 | $19.66 | 123,800 | — | — |
| 2019-12-12 | $18.82 | $19.75 | 255,200 | — | — |
| 2019-12-11 | $18.46 | $19.38 | 111,400 | — | — |
| 2019-12-10 | $18.50 | $19.42 | 130,400 | — | — |
| 2019-12-09 | $18.45 | $19.37 | 256,800 | — | — |
| 2019-12-06 | $18.49 | $19.41 | 237,400 | — | — |
| 2019-12-05 | $18.37 | $19.28 | 231,800 | — | — |
| 2019-12-04 | $18.31 | $19.22 | 214,800 | — | — |
| 2019-12-03 | $18.09 | $18.99 | 211,400 | — | — |
| 2019-12-02 | $18.19 | $19.10 | 195,400 | — | — |
| 2019-11-29 | $18.18 | $19.09 | 95,200 | — | — |
| 2019-11-27 | $18.28 | $19.19 | 139,800 | — | — |
| 2019-11-26 | $18.21 | $19.12 | 256,400 | — | — |
| 2019-11-25 | $18.48 | $19.40 | 345,000 | — | — |
| 2019-11-22 | $18.25 | $19.17 | 263,800 | — | — |
| 2019-11-21 | $18.21 | $19.11 | 306,800 | — | — |
| 2019-11-20 | $18.16 | $19.07 | 492,200 | — | — |
| 2019-11-19 | $18.16 | $19.07 | 150,800 | — | — |
| 2019-11-18 | $18.00 | $18.90 | 162,800 | — | — |
| 2019-11-15 | $18.05 | $18.95 | 468,800 | — | — |
| 2019-11-14 | $18.08 | $18.98 | 263,800 | — | — |
| 2019-11-13 | $18.32 | $19.23 | 259,200 | — | — |
| 2019-11-12 | $18.51 | $19.43 | 319,800 | — | — |
| 2019-11-11 | $18.42 | $19.34 | 243,600 | — | — |
| 2019-11-08 | $18.43 | $19.35 | 254,400 | — | — |
| 2019-11-07 | $18.40 | $19.32 | 381,600 | — | — |
| 2019-11-06 | $18.08 | $18.99 | 278,800 | — | — |
| 2019-11-05 | $18.14 | $19.05 | 158,200 | — | — |
| 2019-11-04 | $18.03 | $18.92 | 219,000 | — | — |
| 2019-11-01 | $17.75 | $18.63 | 247,600 | — | — |
| 2019-10-31 | $17.50 | $18.37 | 321,400 | — | — |
| 2019-10-30 | $17.50 | $18.37 | 247,600 | — | — |
| 2019-10-29 | $17.61 | $18.49 | 257,600 | — | — |
| 2019-10-28 | $17.63 | $18.51 | 147,400 | — | — |
| 2019-10-25 | $17.42 | $18.28 | 162,800 | — | — |
| 2019-10-24 | $17.31 | $18.17 | 174,600 | — | — |
| 2019-10-23 | $17.61 | $18.48 | 200,800 | — | — |
| 2019-10-22 | $17.66 | $18.54 | 403,400 | — | — |
| 2019-10-21 | $16.95 | $17.80 | 193,200 | — | — |
| 2019-10-18 | $16.75 | $17.59 | 137,400 | — | — |
| 2019-10-17 | $16.72 | $17.55 | 204,800 | — | — |
| 2019-10-16 | $16.62 | $17.45 | 139,400 | — | — |
| 2019-10-15 | $16.72 | $17.55 | 129,600 | — | — |
| 2019-10-14 | $16.50 | $17.32 | 94,600 | — | — |
| 2019-10-11 | $16.57 | $17.39 | 228,800 | — | — |
| 2019-10-10 | $16.26 | $17.07 | 187,800 | — | — |
| 2019-10-09 | $16.18 | $16.99 | 138,800 | — | — |
| 2019-10-08 | $15.94 | $16.74 | 172,800 | — | — |
| 2019-10-07 | $16.34 | $17.16 | 308,000 | — | — |
| 2019-10-04 | $16.22 | $17.03 | 132,400 | — | — |
| 2019-10-03 | $16.00 | $16.80 | 136,200 | — | — |
| 2019-10-02 | $16.01 | $16.81 | 205,600 | — | — |
| 2019-10-01 | $16.20 | $17.00 | 180,000 | — | — |
| 2019-09-30 | $16.58 | $17.40 | 238,800 | — | — |
| 2019-09-27 | $16.80 | $17.55 | 140,800 | — | — |
| 2019-09-26 | $16.56 | $17.31 | 130,600 | — | — |
| 2019-09-25 | $16.77 | $17.53 | 283,600 | — | — |
| 2019-09-24 | $16.33 | $17.07 | 212,600 | — | — |
| 2019-09-23 | $16.62 | $17.37 | 95,200 | — | — |
| 2019-09-20 | $16.65 | $17.40 | 825,600 | — | — |
| 2019-09-19 | $16.78 | $17.54 | 208,200 | — | — |
| 2019-09-18 | $16.95 | $17.72 | 164,200 | — | — |
| 2019-09-17 | $16.92 | $17.69 | 181,200 | — | — |
| 2019-09-16 | $16.96 | $17.73 | 206,800 | — | — |
| 2019-09-13 | $17.05 | $17.82 | 276,200 | — | — |
| 2019-09-12 | $16.98 | $17.75 | 229,800 | — | — |
| 2019-09-11 | $16.88 | $17.64 | 257,600 | — | — |
| 2019-09-10 | $16.40 | $17.14 | 215,200 | — | — |
| 2019-09-09 | $15.97 | $16.69 | 188,800 | — | — |
| 2019-09-06 | $15.33 | $16.02 | 148,000 | — | — |
| 2019-09-05 | $15.47 | $16.17 | 283,200 | — | — |
| 2019-09-04 | $14.96 | $15.64 | 109,000 | — | — |
| 2019-09-03 | $14.88 | $15.55 | 238,400 | — | — |
| 2019-08-30 | $15.20 | $15.89 | 224,400 | — | — |
| 2019-08-29 | $15.31 | $16.00 | 275,400 | — | — |
| 2019-08-28 | $14.89 | $15.56 | 156,000 | — | — |
| 2019-08-27 | $14.63 | $15.29 | 248,200 | — | — |
| 2019-08-26 | $15.04 | $15.71 | 237,000 | — | — |
| 2019-08-23 | $14.65 | $15.31 | 328,600 | — | — |
| 2019-08-22 | $15.21 | $15.89 | 137,000 | — | — |
| 2019-08-21 | $15.32 | $16.01 | 152,800 | — | — |
| 2019-08-20 | $15.22 | $15.90 | 137,600 | — | — |
| 2019-08-19 | $15.39 | $16.08 | 178,400 | — | — |
| 2019-08-16 | $15.30 | $15.99 | 153,600 | — | — |
| 2019-08-15 | $14.89 | $15.56 | 140,000 | — | — |
| 2019-08-14 | $15.05 | $15.73 | 207,000 | — | — |
| 2019-08-13 | $15.48 | $16.17 | 251,800 | — | — |
| 2019-08-12 | $15.22 | $15.91 | 207,200 | — | — |
| 2019-08-09 | $15.39 | $16.09 | 277,400 | — | — |
| 2019-08-08 | $15.66 | $16.36 | 256,600 | — | — |
| 2019-08-07 | $15.32 | $16.01 | 218,000 | — | — |
| 2019-08-06 | $15.58 | $16.28 | 254,800 | — | — |
| 2019-08-05 | $15.47 | $16.16 | 306,400 | — | — |
| 2019-08-02 | $16.00 | $16.72 | 226,400 | — | — |
| 2019-08-01 | $16.29 | $17.03 | 323,400 | — | — |
| 2019-07-31 | $17.03 | $17.80 | 359,000 | — | — |
| 2019-07-30 | $17.07 | $17.84 | 289,000 | — | — |
| 2019-07-29 | $16.82 | $17.58 | 135,800 | — | — |
| 2019-07-26 | $17.10 | $17.87 | 208,000 | — | — |
| 2019-07-25 | $16.65 | $17.40 | 167,600 | — | — |
| 2019-07-24 | $16.83 | $17.59 | 235,800 | — | — |
| 2019-07-23 | $16.41 | $17.15 | 170,000 | — | — |
| 2019-07-22 | $16.23 | $16.96 | 140,800 | — | — |
| 2019-07-19 | $16.50 | $17.25 | 379,200 | — | — |
| 2019-07-18 | $16.53 | $17.28 | 337,600 | — | — |
| 2019-07-17 | $16.37 | $17.11 | 265,200 | — | — |
| 2019-07-16 | $16.21 | $16.94 | 482,600 | — | — |
| 2019-07-15 | $16.43 | $17.18 | 274,800 | — | — |
| 2019-07-12 | $16.85 | $17.61 | 221,200 | — | — |
| 2019-07-11 | $16.65 | $17.40 | 140,000 | — | — |
| 2019-07-10 | $16.58 | $17.33 | 183,600 | — | — |
| 2019-07-09 | $16.88 | $17.64 | 154,800 | — | — |
| 2019-07-08 | $16.87 | $17.63 | 170,200 | — | — |
| 2019-07-05 | $17.19 | $17.97 | 129,200 | — | — |
| 2019-07-03 | $17.03 | $17.80 | 99,400 | — | — |
| 2019-07-02 | $16.82 | $17.58 | 239,600 | — | — |
| 2019-07-01 | $17.32 | $18.10 | 302,400 | — | — |
| 2019-06-28 | $17.13 | $17.90 | 1,391,600 | — | — |
| 2019-06-27 | $16.86 | $17.54 | 426,200 | — | — |
| 2019-06-26 | $16.50 | $17.17 | 313,400 | — | — |
| 2019-06-25 | $16.36 | $17.02 | 277,800 | — | — |
| 2019-06-24 | $16.04 | $16.69 | 338,000 | — | — |
| 2019-06-21 | $16.26 | $16.92 | 740,000 | — | — |
| 2019-06-20 | $16.61 | $17.28 | 131,000 | — | — |
| 2019-06-19 | $16.59 | $17.26 | 250,200 | — | — |
| 2019-06-18 | $16.75 | $17.43 | 458,400 | — | — |
| 2019-06-17 | $16.30 | $16.96 | 201,400 | — | — |
| 2019-06-14 | $16.45 | $17.12 | 212,200 | — | — |
| 2019-06-13 | $16.18 | $16.84 | 167,000 | — | — |
| 2019-06-12 | $16.21 | $16.86 | 112,200 | — | — |
| 2019-06-11 | $16.15 | $16.81 | 144,600 | — | — |
| 2019-06-10 | $16.13 | $16.78 | 195,200 | — | — |
| 2019-06-07 | $15.80 | $16.44 | 185,200 | — | — |
| 2019-06-06 | $16.11 | $16.76 | 108,200 | — | — |
| 2019-06-05 | $16.20 | $16.86 | 111,400 | — | — |
| 2019-06-04 | $16.42 | $17.09 | 149,600 | — | — |
| 2019-06-03 | $15.81 | $16.45 | 287,000 | — | — |
| 2019-05-31 | $15.67 | $16.31 | 187,000 | — | — |
| 2019-05-30 | $16.11 | $16.76 | 124,600 | — | — |
| 2019-05-29 | $16.33 | $17.00 | 155,200 | — | — |
| 2019-05-28 | $16.28 | $16.94 | 122,800 | — | — |
| 2019-05-24 | $16.47 | $17.14 | 90,800 | — | — |
| 2019-05-23 | $16.06 | $16.71 | 220,000 | — | — |
| 2019-05-22 | $16.64 | $17.31 | 113,400 | — | — |
| 2019-05-21 | $16.83 | $17.51 | 118,200 | — | — |
| 2019-05-20 | $16.72 | $17.40 | 94,000 | — | — |
| 2019-05-17 | $16.52 | $17.19 | 137,400 | — | — |
| 2019-05-16 | $16.63 | $17.30 | 84,800 | — | — |
| 2019-05-15 | $16.57 | $17.24 | 117,800 | — | — |
| 2019-05-14 | $16.67 | $17.34 | 259,600 | — | — |
| 2019-05-13 | $16.20 | $16.85 | 283,200 | — | — |
| 2019-05-10 | $17.06 | $17.75 | 208,600 | — | — |
| 2019-05-09 | $16.99 | $17.68 | 137,800 | — | — |
| 2019-05-08 | $16.95 | $17.64 | 221,400 | — | — |
| 2019-05-07 | $17.04 | $17.73 | 210,600 | — | — |
| 2019-05-06 | $17.41 | $18.11 | 297,200 | — | — |
| 2019-05-03 | $17.24 | $17.94 | 271,800 | — | — |
| 2019-05-02 | $16.92 | $17.60 | 128,600 | — | — |
| 2019-05-01 | $16.73 | $17.40 | 690,600 | — | — |
| 2019-04-30 | $16.97 | $17.66 | 294,600 | — | — |
| 2019-04-29 | $17.10 | $17.79 | 239,400 | — | — |
| 2019-04-26 | $17.00 | $17.68 | 185,000 | — | — |
| 2019-04-25 | $16.90 | $17.59 | 277,600 | — | — |
| 2019-04-24 | $16.90 | $17.58 | 305,000 | — | — |
| 2019-04-23 | $16.83 | $17.51 | 315,000 | — | — |
| 2019-04-22 | $16.49 | $17.15 | 233,200 | — | — |
| 2019-04-18 | $16.79 | $17.47 | 295,000 | — | — |
| 2019-04-17 | $17.29 | $17.99 | 329,000 | — | — |
| 2019-04-16 | $17.25 | $17.94 | 1,294,800 | — | — |
| 2019-04-15 | $17.63 | $18.35 | 476,000 | — | — |
| 2019-04-12 | $17.68 | $18.40 | 293,200 | — | — |
| 2019-04-11 | $17.30 | $18.00 | 271,800 | — | — |
| 2019-04-10 | $17.36 | $18.06 | 397,000 | — | — |
| 2019-04-09 | $16.90 | $17.59 | 256,800 | — | — |
| 2019-04-08 | $17.18 | $17.88 | 158,600 | — | — |
| 2019-04-05 | $17.33 | $18.03 | 288,400 | — | — |
| 2019-04-04 | $17.17 | $17.87 | 222,000 | — | — |
| 2019-04-03 | $16.93 | $17.62 | 237,600 | — | — |
| 2019-04-02 | $16.96 | $17.65 | 306,200 | — | — |
| 2019-04-01 | $17.33 | $18.03 | 331,600 | — | — |
| 2019-03-29 | $16.88 | $17.56 | 333,800 | — | — |
| 2019-03-28 | $16.90 | $17.51 | 230,600 | — | — |
| 2019-03-27 | $16.68 | $17.28 | 178,000 | — | — |
| 2019-03-26 | $16.59 | $17.19 | 249,800 | — | — |
| 2019-03-25 | $16.15 | $16.73 | 260,400 | — | — |
| 2019-03-22 | $15.98 | $16.55 | 579,800 | — | — |
| 2019-03-21 | $16.65 | $17.24 | 270,800 | — | — |
| 2019-03-20 | $16.77 | $17.37 | 311,000 | — | — |
| 2019-03-19 | $17.32 | $17.94 | 292,200 | — | — |
| 2019-03-18 | $17.59 | $18.22 | 221,600 | — | — |
| 2019-03-15 | $17.22 | $17.84 | 871,400 | — | — |
| 2019-03-14 | $17.12 | $17.74 | 324,000 | — | — |
| 2019-03-13 | $17.17 | $17.78 | 387,400 | — | — |
| 2019-03-12 | $17.08 | $17.69 | 243,400 | — | — |
| 2019-03-11 | $17.08 | $17.69 | 234,000 | — | — |
| 2019-03-08 | $16.84 | $17.45 | 255,200 | — | — |
| 2019-03-07 | $16.75 | $17.35 | 243,800 | — | — |
| 2019-03-06 | $17.06 | $17.67 | 433,000 | — | — |
| 2019-03-05 | $17.39 | $18.02 | 204,200 | — | — |
| 2019-03-04 | $17.53 | $18.16 | 405,000 | — | — |
| 2019-03-01 | $17.60 | $18.23 | 180,000 | — | — |
| 2019-02-28 | $17.49 | $18.11 | 283,200 | — | — |
| 2019-02-27 | $17.53 | $18.16 | 208,600 | — | — |
| 2019-02-26 | $17.51 | $18.14 | 161,200 | — | — |
| 2019-02-25 | $17.83 | $18.48 | 241,600 | — | — |
| 2019-02-22 | $17.97 | $18.61 | 225,800 | — | — |
| 2019-02-21 | $18.03 | $18.67 | 217,200 | — | — |
| 2019-02-20 | $18.16 | $18.81 | 294,000 | — | — |
| 2019-02-19 | $17.92 | $18.57 | 179,400 | — | — |
| 2019-02-15 | $17.62 | $18.25 | 514,400 | — | — |
| 2019-02-14 | $17.00 | $17.62 | 362,400 | — | — |
| 2019-02-13 | $17.22 | $17.83 | 260,200 | — | — |
| 2019-02-12 | $17.15 | $17.76 | 747,000 | — | — |
| 2019-02-11 | $17.00 | $17.61 | 593,000 | — | — |
| 2019-02-08 | $16.94 | $17.55 | 135,600 | — | — |
| 2019-02-07 | $17.05 | $17.66 | 211,800 | — | — |
| 2019-02-06 | $17.00 | $17.61 | 186,000 | — | — |
| 2019-02-05 | $17.03 | $17.64 | 246,200 | — | — |
| 2019-02-04 | $17.15 | $17.76 | 499,600 | — | — |
| 2019-02-01 | $17.00 | $17.61 | 121,000 | — | — |
| 2019-01-31 | $16.88 | $17.48 | 306,800 | — | — |
| 2019-01-30 | $17.03 | $17.64 | 196,800 | — | — |
| 2019-01-29 | $17.18 | $17.80 | 161,000 | — | — |
| 2019-01-28 | $17.23 | $17.84 | 179,800 | — | — |
| 2019-01-25 | $17.14 | $17.76 | 266,800 | — | — |
| 2019-01-24 | $17.13 | $17.74 | 399,000 | — | — |
| 2019-01-23 | $17.05 | $17.66 | 557,600 | — | — |
| 2019-01-22 | $17.05 | $17.66 | 186,400 | — | — |
| 2019-01-18 | $17.38 | $18.00 | 208,800 | — | — |
| 2019-01-17 | $17.17 | $17.78 | 233,800 | — | — |
| 2019-01-16 | $16.98 | $17.59 | 196,600 | — | — |
| 2019-01-15 | $16.69 | $17.29 | 224,800 | — | — |
| 2019-01-14 | $16.67 | $17.26 | 253,600 | — | — |
| 2019-01-11 | $16.68 | $17.28 | 227,200 | — | — |
| 2019-01-10 | $16.79 | $17.39 | 172,400 | — | — |
| 2019-01-09 | $16.86 | $17.47 | 241,600 | — | — |
| 2019-01-08 | $16.72 | $17.32 | 162,200 | — | — |
| 2019-01-07 | $16.60 | $17.20 | 148,800 | — | — |
| 2019-01-04 | $16.50 | $17.09 | 241,200 | — | — |
| 2019-01-03 | $15.99 | $16.56 | 313,400 | — | — |
| 2019-01-02 | $16.08 | $16.66 | 257,400 | — | — |