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
- 1983-04-14 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 | $16.59 | $24.35 | 182,000 | — | — |
| 2019-12-30 | $16.47 | $24.17 | 156,000 | — | — |
| 2019-12-27 | $16.54 | $24.27 | 132,500 | — | — |
| 2019-12-26 | $16.78 | $24.62 | 151,200 | — | — |
| 2019-12-24 | $16.90 | $24.80 | 58,100 | — | — |
| 2019-12-23 | $16.92 | $24.83 | 143,700 | — | — |
| 2019-12-20 | $17.19 | $25.23 | 1,760,100 | — | — |
| 2019-12-19 | $16.93 | $24.84 | 255,600 | — | — |
| 2019-12-18 | $17.11 | $25.11 | 358,900 | — | — |
| 2019-12-17 | $16.95 | $24.87 | 315,800 | — | — |
| 2019-12-16 | $17.03 | $24.99 | 363,500 | — | — |
| 2019-12-13 | $17.23 | $25.29 | 322,700 | — | — |
| 2019-12-12 | $17.39 | $25.52 | 376,000 | — | — |
| 2019-12-11 | $17.07 | $25.05 | 369,100 | — | — |
| 2019-12-10 | $16.58 | $24.33 | 216,000 | — | — |
| 2019-12-09 | $16.97 | $24.90 | 260,900 | — | — |
| 2019-12-06 | $17.13 | $25.14 | 330,200 | — | — |
| 2019-12-05 | $16.94 | $24.86 | 270,000 | — | — |
| 2019-12-04 | $16.86 | $24.74 | 226,500 | — | — |
| 2019-12-03 | $16.72 | $24.54 | 223,200 | — | — |
| 2019-12-02 | $16.87 | $24.76 | 260,000 | — | — |
| 2019-11-29 | $16.79 | $24.64 | 84,100 | — | — |
| 2019-11-27 | $16.86 | $24.74 | 131,500 | — | — |
| 2019-11-26 | $16.98 | $24.92 | 230,600 | — | — |
| 2019-11-25 | $17.28 | $25.36 | 270,200 | — | — |
| 2019-11-22 | $16.76 | $24.60 | 190,600 | — | — |
| 2019-11-21 | $16.43 | $24.11 | 186,900 | — | — |
| 2019-11-20 | $16.38 | $24.04 | 316,500 | — | — |
| 2019-11-19 | $16.51 | $24.23 | 242,100 | — | — |
| 2019-11-18 | $16.58 | $24.33 | 189,300 | — | — |
| 2019-11-15 | $16.36 | $24.01 | 178,900 | — | — |
| 2019-11-14 | $16.44 | $24.13 | 286,200 | — | — |
| 2019-11-13 | $16.68 | $24.48 | 317,100 | — | — |
| 2019-11-12 | $16.63 | $24.40 | 190,800 | — | — |
| 2019-11-11 | $16.94 | $24.86 | 155,500 | — | — |
| 2019-11-08 | $16.95 | $24.87 | 209,000 | — | — |
| 2019-11-07 | $16.87 | $24.76 | 261,800 | — | — |
| 2019-11-06 | $16.97 | $24.81 | 247,800 | — | — |
| 2019-11-05 | $16.90 | $24.71 | 287,000 | — | — |
| 2019-11-04 | $16.88 | $24.68 | 302,300 | — | — |
| 2019-11-01 | $16.77 | $24.52 | 297,400 | — | — |
| 2019-10-31 | $16.63 | $24.31 | 308,900 | — | — |
| 2019-10-30 | $16.34 | $23.89 | 485,400 | — | — |
| 2019-10-29 | $16.93 | $24.75 | 427,100 | — | — |
| 2019-10-28 | $16.88 | $24.68 | 722,100 | — | — |
| 2019-10-25 | $16.45 | $24.05 | 1,155,400 | — | — |
| 2019-10-24 | $15.16 | $22.16 | 250,900 | — | — |
| 2019-10-23 | $15.29 | $22.35 | 182,900 | — | — |
| 2019-10-22 | $15.38 | $22.48 | 253,600 | — | — |
| 2019-10-21 | $15.10 | $22.07 | 262,900 | — | — |
| 2019-10-18 | $15.01 | $21.94 | 237,700 | — | — |
| 2019-10-17 | $14.94 | $21.84 | 224,200 | — | — |
| 2019-10-16 | $14.53 | $21.24 | 313,900 | — | — |
| 2019-10-15 | $14.25 | $20.83 | 303,500 | — | — |
| 2019-10-14 | $13.88 | $20.29 | 234,600 | — | — |
| 2019-10-11 | $14.00 | $20.47 | 331,400 | — | — |
| 2019-10-10 | $13.56 | $19.82 | 220,300 | — | — |
| 2019-10-09 | $13.60 | $19.88 | 232,600 | — | — |
| 2019-10-08 | $13.40 | $19.59 | 242,000 | — | — |
| 2019-10-07 | $13.66 | $19.97 | 536,500 | — | — |
| 2019-10-04 | $13.70 | $20.03 | 287,200 | — | — |
| 2019-10-03 | $13.85 | $20.25 | 286,100 | — | — |
| 2019-10-02 | $13.75 | $20.10 | 342,100 | — | — |
| 2019-10-01 | $14.00 | $20.47 | 396,100 | — | — |
| 2019-09-30 | $14.44 | $21.11 | 527,200 | — | — |
| 2019-09-27 | $14.59 | $21.33 | 595,700 | — | — |
| 2019-09-26 | $13.76 | $20.12 | 348,200 | — | — |
| 2019-09-25 | $13.80 | $20.17 | 450,200 | — | — |
| 2019-09-24 | $13.03 | $19.05 | 350,900 | — | — |
| 2019-09-23 | $13.34 | $19.50 | 337,800 | — | — |
| 2019-09-20 | $13.33 | $19.49 | 1,205,800 | — | — |
| 2019-09-19 | $12.98 | $18.98 | 302,900 | — | — |
| 2019-09-18 | $12.99 | $18.99 | 439,500 | — | — |
| 2019-09-17 | $13.03 | $19.05 | 295,600 | — | — |
| 2019-09-16 | $13.30 | $19.44 | 221,000 | — | — |
| 2019-09-13 | $13.30 | $19.44 | 237,900 | — | — |
| 2019-09-12 | $13.07 | $19.11 | 239,900 | — | — |
| 2019-09-11 | $13.28 | $19.41 | 243,600 | — | — |
| 2019-09-10 | $13.14 | $19.21 | 507,000 | — | — |
| 2019-09-09 | $12.33 | $18.02 | 468,600 | — | — |
| 2019-09-06 | $11.43 | $16.71 | 283,000 | — | — |
| 2019-09-05 | $11.23 | $16.42 | 505,200 | — | — |
| 2019-09-04 | $10.67 | $15.60 | 248,200 | — | — |
| 2019-09-03 | $10.51 | $15.36 | 294,100 | — | — |
| 2019-08-30 | $11.05 | $16.15 | 287,800 | — | — |
| 2019-08-29 | $10.98 | $16.05 | 362,600 | — | — |
| 2019-08-28 | $10.59 | $15.48 | 208,100 | — | — |
| 2019-08-27 | $10.50 | $15.35 | 280,800 | — | — |
| 2019-08-26 | $10.91 | $15.95 | 246,200 | — | — |
| 2019-08-23 | $10.90 | $15.93 | 771,900 | — | — |
| 2019-08-22 | $10.89 | $15.92 | 724,500 | — | — |
| 2019-08-21 | $10.93 | $15.98 | 261,400 | — | — |
| 2019-08-20 | $10.92 | $15.96 | 440,100 | — | — |
| 2019-08-19 | $11.07 | $16.18 | 482,300 | — | — |
| 2019-08-16 | $10.98 | $16.05 | 187,000 | — | — |
| 2019-08-15 | $10.85 | $15.86 | 258,900 | — | — |
| 2019-08-14 | $10.96 | $16.02 | 370,600 | — | — |
| 2019-08-13 | $11.24 | $16.43 | 605,200 | — | — |
| 2019-08-12 | $11.21 | $16.39 | 280,900 | — | — |
| 2019-08-09 | $11.28 | $16.49 | 214,000 | — | — |
| 2019-08-08 | $11.74 | $17.16 | 257,000 | — | — |
| 2019-08-07 | $11.45 | $16.64 | 355,900 | — | — |
| 2019-08-06 | $11.81 | $17.17 | 357,100 | — | — |
| 2019-08-05 | $11.95 | $17.37 | 476,600 | — | — |
| 2019-08-02 | $12.58 | $18.29 | 359,900 | — | — |
| 2019-08-01 | $13.30 | $19.33 | 388,400 | — | — |
| 2019-07-31 | $13.86 | $20.15 | 492,300 | — | — |
| 2019-07-30 | $14.55 | $21.15 | 443,300 | — | — |
| 2019-07-29 | $13.89 | $20.19 | 996,800 | — | — |
| 2019-07-26 | $14.45 | $21.00 | 888,500 | — | — |
| 2019-07-25 | $15.58 | $22.65 | 302,100 | — | — |
| 2019-07-24 | $15.64 | $22.73 | 261,000 | — | — |
| 2019-07-23 | $15.47 | $22.49 | 340,100 | — | — |
| 2019-07-22 | $15.11 | $21.96 | 178,000 | — | — |
| 2019-07-19 | $15.33 | $22.28 | 346,800 | — | — |
| 2019-07-18 | $15.32 | $22.27 | 304,800 | — | — |
| 2019-07-17 | $15.06 | $21.89 | 320,500 | — | — |
| 2019-07-16 | $15.17 | $22.05 | 452,600 | — | — |
| 2019-07-15 | $15.01 | $21.82 | 230,600 | — | — |
| 2019-07-12 | $15.05 | $21.88 | 643,700 | — | — |
| 2019-07-11 | $14.85 | $21.59 | 303,700 | — | — |
| 2019-07-10 | $15.27 | $22.20 | 122,600 | — | — |
| 2019-07-09 | $15.27 | $22.20 | 250,200 | — | — |
| 2019-07-08 | $15.22 | $22.12 | 216,900 | — | — |
| 2019-07-05 | $15.34 | $22.30 | 190,000 | — | — |
| 2019-07-03 | $15.32 | $22.27 | 110,500 | — | — |
| 2019-07-02 | $15.28 | $22.21 | 194,300 | — | — |
| 2019-07-01 | $15.48 | $22.50 | 531,100 | — | — |
| 2019-06-28 | $15.33 | $22.28 | 1,033,400 | — | — |
| 2019-06-27 | $15.33 | $22.28 | 342,700 | — | — |
| 2019-06-26 | $14.74 | $21.43 | 229,400 | — | — |
| 2019-06-25 | $14.82 | $21.54 | 400,900 | — | — |
| 2019-06-24 | $14.99 | $21.79 | 187,100 | — | — |
| 2019-06-21 | $15.56 | $22.62 | 415,100 | — | — |
| 2019-06-20 | $15.67 | $22.78 | 257,400 | — | — |
| 2019-06-19 | $15.59 | $22.66 | 199,400 | — | — |
| 2019-06-18 | $15.50 | $22.53 | 255,200 | — | — |
| 2019-06-17 | $15.17 | $22.05 | 196,900 | — | — |
| 2019-06-14 | $15.26 | $22.18 | 203,200 | — | — |
| 2019-06-13 | $15.36 | $22.33 | 215,900 | — | — |
| 2019-06-12 | $14.93 | $21.70 | 161,900 | — | — |
| 2019-06-11 | $15.13 | $21.99 | 478,600 | — | — |
| 2019-06-10 | $15.11 | $21.96 | 395,300 | — | — |
| 2019-06-07 | $14.97 | $21.76 | 248,300 | — | — |
| 2019-06-06 | $14.85 | $21.59 | 178,900 | — | — |
| 2019-06-05 | $15.13 | $21.99 | 190,900 | — | — |
| 2019-06-04 | $15.38 | $22.36 | 200,600 | — | — |
| 2019-06-03 | $14.79 | $21.50 | 323,400 | — | — |
| 2019-05-31 | $14.47 | $21.03 | 282,200 | — | — |
| 2019-05-30 | $14.92 | $21.69 | 208,600 | — | — |
| 2019-05-29 | $15.01 | $21.82 | 593,500 | — | — |
| 2019-05-28 | $15.47 | $22.49 | 399,800 | — | — |
| 2019-05-24 | $15.78 | $22.94 | 232,600 | — | — |
| 2019-05-23 | $15.88 | $23.08 | 613,100 | — | — |
| 2019-05-22 | $16.22 | $23.58 | 764,900 | — | — |
| 2019-05-21 | $16.51 | $24.00 | 358,000 | — | — |
| 2019-05-20 | $15.51 | $22.55 | 865,200 | — | — |
| 2019-05-17 | $16.03 | $23.30 | 344,500 | — | — |
| 2019-05-16 | $16.14 | $23.46 | 702,300 | — | — |
| 2019-05-15 | $16.08 | $23.37 | 353,900 | — | — |
| 2019-05-14 | $15.87 | $23.07 | 742,400 | — | — |
| 2019-05-13 | $15.78 | $22.94 | 628,400 | — | — |
| 2019-05-10 | $16.18 | $23.52 | 304,700 | — | — |
| 2019-05-09 | $16.00 | $23.26 | 299,600 | — | — |
| 2019-05-08 | $16.01 | $23.18 | 311,300 | — | — |
| 2019-05-07 | $16.18 | $23.42 | 283,900 | — | — |
| 2019-05-06 | $16.59 | $24.02 | 322,400 | — | — |
| 2019-05-03 | $16.54 | $23.94 | 318,300 | — | — |
| 2019-05-02 | $15.68 | $22.70 | 256,200 | — | — |
| 2019-05-01 | $15.76 | $22.82 | 688,000 | — | — |
| 2019-04-30 | $16.04 | $23.22 | 460,200 | — | — |
| 2019-04-29 | $16.09 | $23.29 | 843,400 | — | — |
| 2019-04-26 | $15.65 | $22.66 | 541,500 | — | — |
| 2019-04-25 | $15.66 | $22.67 | 1,166,300 | — | — |
| 2019-04-24 | $17.09 | $24.74 | 225,000 | — | — |
| 2019-04-23 | $16.91 | $24.48 | 295,400 | — | — |
| 2019-04-22 | $16.66 | $24.12 | 171,800 | — | — |
| 2019-04-18 | $16.93 | $24.51 | 159,600 | — | — |
| 2019-04-17 | $16.87 | $24.42 | 251,000 | — | — |
| 2019-04-16 | $16.86 | $24.41 | 285,700 | — | — |
| 2019-04-15 | $16.43 | $23.79 | 104,100 | — | — |
| 2019-04-12 | $16.39 | $23.73 | 181,200 | — | — |
| 2019-04-11 | $16.39 | $23.73 | 238,600 | — | — |
| 2019-04-10 | $16.21 | $23.47 | 310,800 | — | — |
| 2019-04-09 | $15.91 | $23.03 | 287,500 | — | — |
| 2019-04-08 | $16.05 | $23.24 | 98,700 | — | — |
| 2019-04-05 | $16.07 | $23.26 | 227,400 | — | — |
| 2019-04-04 | $15.75 | $22.80 | 170,500 | — | — |
| 2019-04-03 | $15.58 | $22.55 | 306,000 | — | — |
| 2019-04-02 | $15.29 | $22.13 | 204,000 | — | — |
| 2019-04-01 | $15.54 | $22.50 | 365,200 | — | — |
| 2019-03-29 | $15.32 | $22.18 | 288,400 | — | — |
| 2019-03-28 | $15.31 | $22.16 | 174,200 | — | — |
| 2019-03-27 | $15.26 | $22.09 | 262,100 | — | — |
| 2019-03-26 | $15.10 | $21.86 | 577,200 | — | — |
| 2019-03-25 | $14.91 | $21.58 | 536,900 | — | — |
| 2019-03-22 | $14.90 | $21.57 | 420,100 | — | — |
| 2019-03-21 | $15.93 | $23.06 | 291,500 | — | — |
| 2019-03-20 | $15.70 | $22.73 | 318,500 | — | — |
| 2019-03-19 | $16.46 | $23.83 | 283,400 | — | — |
| 2019-03-18 | $16.23 | $23.50 | 248,600 | — | — |
| 2019-03-15 | $16.11 | $23.32 | 500,400 | — | — |
| 2019-03-14 | $16.20 | $23.45 | 139,200 | — | — |
| 2019-03-13 | $16.51 | $23.90 | 156,400 | — | — |
| 2019-03-12 | $16.58 | $24.00 | 335,400 | — | — |
| 2019-03-11 | $16.73 | $24.22 | 447,100 | — | — |
| 2019-03-08 | $16.57 | $23.99 | 287,500 | — | — |
| 2019-03-07 | $16.61 | $24.05 | 278,400 | — | — |
| 2019-03-06 | $17.10 | $24.66 | 390,200 | — | — |
| 2019-03-05 | $17.43 | $25.14 | 198,700 | — | — |
| 2019-03-04 | $17.75 | $25.60 | 240,200 | — | — |
| 2019-03-01 | $18.00 | $25.96 | 247,800 | — | — |
| 2019-02-28 | $17.75 | $25.60 | 273,800 | — | — |
| 2019-02-27 | $18.07 | $26.06 | 294,900 | — | — |
| 2019-02-26 | $18.29 | $26.38 | 292,000 | — | — |
| 2019-02-25 | $18.63 | $26.87 | 528,200 | — | — |
| 2019-02-22 | $19.15 | $27.62 | 1,057,000 | — | — |
| 2019-02-21 | $18.36 | $26.48 | 540,500 | — | — |
| 2019-02-20 | $18.34 | $26.45 | 891,400 | — | — |
| 2019-02-19 | $17.75 | $25.60 | 511,500 | — | — |
| 2019-02-15 | $17.54 | $25.30 | 632,200 | — | — |
| 2019-02-14 | $17.25 | $24.88 | 417,000 | — | — |
| 2019-02-13 | $17.31 | $24.96 | 273,300 | — | — |
| 2019-02-12 | $17.16 | $24.75 | 189,600 | — | — |
| 2019-02-11 | $16.84 | $24.29 | 253,500 | — | — |
| 2019-02-08 | $16.61 | $23.95 | 377,100 | — | — |
| 2019-02-07 | $16.31 | $23.52 | 301,600 | — | — |
| 2019-02-06 | $16.73 | $24.13 | 150,600 | — | — |
| 2019-02-05 | $16.60 | $23.94 | 247,700 | — | — |
| 2019-02-04 | $16.58 | $23.91 | 233,500 | — | — |
| 2019-02-01 | $16.47 | $23.75 | 222,800 | — | — |
| 2019-01-31 | $16.41 | $23.67 | 493,900 | — | — |
| 2019-01-30 | $15.97 | $23.03 | 270,000 | — | — |
| 2019-01-29 | $16.06 | $23.16 | 314,000 | — | — |
| 2019-01-28 | $16.01 | $23.09 | 247,700 | — | — |
| 2019-01-25 | $15.95 | $23.00 | 211,000 | — | — |
| 2019-01-24 | $15.83 | $22.83 | 213,600 | — | — |
| 2019-01-23 | $15.67 | $22.60 | 197,400 | — | — |
| 2019-01-22 | $16.01 | $23.09 | 342,000 | — | — |
| 2019-01-18 | $16.20 | $23.36 | 389,800 | — | — |
| 2019-01-17 | $15.59 | $22.48 | 493,500 | — | — |
| 2019-01-16 | $15.34 | $22.12 | 618,100 | — | — |
| 2019-01-15 | $15.33 | $22.11 | 244,500 | — | — |
| 2019-01-14 | $15.63 | $22.54 | 337,800 | — | — |
| 2019-01-11 | $15.62 | $22.53 | 295,000 | — | — |
| 2019-01-10 | $15.56 | $22.44 | 528,700 | — | — |
| 2019-01-09 | $15.38 | $22.18 | 490,300 | — | — |
| 2019-01-08 | $15.17 | $21.88 | 677,800 | — | — |
| 2019-01-07 | $14.95 | $21.56 | 539,700 | — | — |
| 2019-01-04 | $14.68 | $21.17 | 868,900 | — | — |
| 2019-01-03 | $14.21 | $20.49 | 278,600 | — | — |
| 2019-01-02 | $14.56 | $21.00 | 417,900 | — | — |