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
- 1998-11-16 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 | $19.11 | $32.51 | 419,700 | — | — |
| 2019-12-30 | $19.28 | $32.80 | 1,413,800 | — | — |
| 2019-12-27 | $19.06 | $32.42 | 568,400 | — | — |
| 2019-12-26 | $19.21 | $32.68 | 698,800 | — | — |
| 2019-12-24 | $18.63 | $31.69 | 119,400 | — | — |
| 2019-12-23 | $18.68 | $31.78 | 859,800 | — | — |
| 2019-12-20 | $18.53 | $31.52 | 1,032,600 | — | — |
| 2019-12-19 | $18.08 | $30.76 | 836,200 | — | — |
| 2019-12-18 | $18.02 | $30.65 | 896,000 | — | — |
| 2019-12-17 | $17.98 | $30.59 | 822,500 | — | — |
| 2019-12-16 | $17.89 | $30.43 | 1,103,900 | — | — |
| 2019-12-13 | $17.72 | $30.14 | 844,300 | — | — |
| 2019-12-12 | $17.60 | $29.94 | 1,287,500 | — | — |
| 2019-12-11 | $17.19 | $29.24 | 628,200 | — | — |
| 2019-12-10 | $17.02 | $28.95 | 683,300 | — | — |
| 2019-12-09 | $17.31 | $29.45 | 888,900 | — | — |
| 2019-12-06 | $17.21 | $29.28 | 2,144,900 | — | — |
| 2019-12-05 | $16.90 | $28.75 | 1,279,200 | — | — |
| 2019-12-04 | $16.79 | $28.56 | 1,604,600 | — | — |
| 2019-12-03 | $16.30 | $27.73 | 909,300 | — | — |
| 2019-12-02 | $16.12 | $27.42 | 1,005,400 | — | — |
| 2019-11-29 | $16.15 | $27.47 | 271,800 | — | — |
| 2019-11-27 | $16.00 | $27.22 | 553,800 | — | — |
| 2019-11-26 | $16.02 | $27.25 | 1,651,800 | — | — |
| 2019-11-25 | $16.35 | $27.81 | 1,235,400 | — | — |
| 2019-11-22 | $16.19 | $27.54 | 496,400 | — | — |
| 2019-11-21 | $16.09 | $27.37 | 794,200 | — | — |
| 2019-11-20 | $15.78 | $26.84 | 604,000 | — | — |
| 2019-11-19 | $15.84 | $26.95 | 548,100 | — | — |
| 2019-11-18 | $15.73 | $26.76 | 1,705,600 | — | — |
| 2019-11-15 | $15.97 | $27.17 | 1,014,000 | — | — |
| 2019-11-14 | $15.53 | $26.42 | 1,112,500 | — | — |
| 2019-11-13 | $15.09 | $25.67 | 845,800 | — | — |
| 2019-11-12 | $14.86 | $25.28 | 1,015,000 | — | — |
| 2019-11-11 | $15.26 | $25.96 | 786,100 | — | — |
| 2019-11-08 | $15.38 | $26.16 | 1,408,500 | — | — |
| 2019-11-07 | $15.24 | $25.92 | 662,700 | — | — |
| 2019-11-06 | $15.28 | $25.99 | 1,387,000 | — | — |
| 2019-11-05 | $14.79 | $25.16 | 586,100 | — | — |
| 2019-11-04 | $14.64 | $24.90 | 520,200 | — | — |
| 2019-11-01 | $14.28 | $24.29 | 627,800 | — | — |
| 2019-10-31 | $14.15 | $24.07 | 521,700 | — | — |
| 2019-10-30 | $14.44 | $24.56 | 426,400 | — | — |
| 2019-10-29 | $14.24 | $24.22 | 406,700 | — | — |
| 2019-10-28 | $14.42 | $24.53 | 693,100 | — | — |
| 2019-10-25 | $14.39 | $24.48 | 372,500 | — | — |
| 2019-10-24 | $14.47 | $24.62 | 553,600 | — | — |
| 2019-10-23 | $14.48 | $24.63 | 736,500 | — | — |
| 2019-10-22 | $14.24 | $24.22 | 1,036,800 | — | — |
| 2019-10-21 | $14.03 | $23.87 | 686,100 | — | — |
| 2019-10-18 | $13.90 | $23.65 | 533,800 | — | — |
| 2019-10-17 | $13.80 | $23.48 | 499,900 | — | — |
| 2019-10-16 | $13.72 | $23.34 | 929,900 | — | — |
| 2019-10-15 | $13.53 | $23.02 | 781,200 | — | — |
| 2019-10-14 | $13.88 | $23.61 | 479,700 | — | — |
| 2019-10-11 | $14.17 | $24.10 | 519,900 | — | — |
| 2019-10-10 | $13.89 | $23.63 | 756,600 | — | — |
| 2019-10-09 | $13.90 | $23.65 | 335,400 | — | — |
| 2019-10-08 | $13.84 | $23.54 | 745,900 | — | — |
| 2019-10-07 | $13.86 | $23.26 | 864,900 | — | — |
| 2019-10-04 | $14.21 | $23.84 | 691,000 | — | — |
| 2019-10-03 | $13.97 | $23.44 | 502,500 | — | — |
| 2019-10-02 | $13.88 | $23.29 | 949,200 | — | — |
| 2019-10-01 | $14.09 | $23.64 | 791,800 | — | — |
| 2019-09-30 | $14.36 | $24.09 | 558,300 | — | — |
| 2019-09-27 | $14.36 | $24.09 | 465,400 | — | — |
| 2019-09-26 | $14.41 | $24.18 | 806,300 | — | — |
| 2019-09-25 | $14.23 | $23.88 | 656,500 | — | — |
| 2019-09-24 | $14.06 | $23.59 | 667,600 | — | — |
| 2019-09-23 | $14.17 | $23.78 | 458,000 | — | — |
| 2019-09-20 | $14.24 | $23.89 | 511,500 | — | — |
| 2019-09-19 | $14.28 | $23.96 | 402,700 | — | — |
| 2019-09-18 | $14.37 | $24.11 | 329,200 | — | — |
| 2019-09-17 | $14.65 | $24.58 | 1,049,500 | — | — |
| 2019-09-16 | $14.56 | $24.43 | 548,100 | — | — |
| 2019-09-13 | $14.58 | $24.46 | 571,400 | — | — |
| 2019-09-12 | $15.00 | $25.17 | 1,453,500 | — | — |
| 2019-09-11 | $14.59 | $24.48 | 1,000,700 | — | — |
| 2019-09-10 | $14.23 | $23.88 | 625,200 | — | — |
| 2019-09-09 | $14.04 | $23.56 | 721,500 | — | — |
| 2019-09-06 | $14.48 | $24.30 | 461,600 | — | — |
| 2019-09-05 | $14.55 | $24.41 | 518,900 | — | — |
| 2019-09-04 | $14.60 | $24.50 | 1,220,900 | — | — |
| 2019-09-03 | $14.41 | $24.18 | 418,000 | — | — |
| 2019-08-30 | $14.86 | $24.93 | 671,300 | — | — |
| 2019-08-29 | $14.59 | $24.48 | 907,500 | — | — |
| 2019-08-28 | $14.17 | $23.78 | 325,400 | — | — |
| 2019-08-27 | $14.19 | $23.81 | 579,600 | — | — |
| 2019-08-26 | $14.05 | $23.57 | 484,400 | — | — |
| 2019-08-23 | $14.21 | $23.84 | 1,424,200 | — | — |
| 2019-08-22 | $14.49 | $24.31 | 1,581,600 | — | — |
| 2019-08-21 | $14.73 | $24.72 | 2,255,700 | — | — |
| 2019-08-20 | $14.55 | $24.41 | 1,138,100 | — | — |
| 2019-08-19 | $14.64 | $24.56 | 417,400 | — | — |
| 2019-08-16 | $14.96 | $25.10 | 1,554,100 | — | — |
| 2019-08-15 | $14.53 | $24.38 | 1,564,800 | — | — |
| 2019-08-14 | $14.75 | $24.75 | 637,000 | — | — |
| 2019-08-13 | $15.23 | $25.55 | 678,600 | — | — |
| 2019-08-12 | $15.06 | $25.27 | 955,200 | — | — |
| 2019-08-09 | $15.75 | $26.12 | 381,400 | — | — |
| 2019-08-08 | $16.01 | $26.55 | 380,300 | — | — |
| 2019-08-07 | $15.82 | $26.23 | 677,300 | — | — |
| 2019-08-06 | $15.71 | $26.05 | 618,900 | — | — |
| 2019-08-05 | $15.45 | $25.62 | 661,000 | — | — |
| 2019-08-02 | $16.02 | $26.56 | 559,400 | — | — |
| 2019-08-01 | $15.95 | $26.45 | 813,800 | — | — |
| 2019-07-31 | $15.96 | $26.46 | 910,500 | — | — |
| 2019-07-30 | $15.83 | $26.25 | 459,500 | — | — |
| 2019-07-29 | $15.83 | $26.25 | 636,900 | — | — |
| 2019-07-26 | $15.88 | $26.33 | 482,900 | — | — |
| 2019-07-25 | $15.72 | $26.07 | 895,100 | — | — |
| 2019-07-24 | $16.15 | $26.78 | 616,800 | — | — |
| 2019-07-23 | $16.10 | $26.70 | 409,900 | — | — |
| 2019-07-22 | $16.20 | $26.86 | 398,600 | — | — |
| 2019-07-19 | $16.25 | $26.94 | 469,600 | — | — |
| 2019-07-18 | $16.39 | $27.18 | 571,700 | — | — |
| 2019-07-17 | $16.30 | $27.03 | 466,700 | — | — |
| 2019-07-16 | $16.36 | $27.13 | 836,300 | — | — |
| 2019-07-15 | $16.29 | $27.01 | 962,800 | — | — |
| 2019-07-12 | $16.09 | $26.68 | 748,300 | — | — |
| 2019-07-11 | $16.14 | $26.76 | 1,105,600 | — | — |
| 2019-07-10 | $16.04 | $26.60 | 4,429,100 | — | — |
| 2019-07-09 | $15.65 | $25.95 | 1,269,400 | — | — |
| 2019-07-08 | $15.70 | $26.03 | 1,933,700 | — | — |
| 2019-07-05 | $15.88 | $26.33 | 2,182,900 | — | — |
| 2019-07-03 | $14.95 | $24.79 | 1,225,000 | — | — |
| 2019-07-02 | $14.77 | $24.49 | 1,115,200 | — | — |
| 2019-07-01 | $14.86 | $24.64 | 963,500 | — | — |
| 2019-06-28 | $14.97 | $24.82 | 827,700 | — | — |
| 2019-06-27 | $15.08 | $25.00 | 1,436,400 | — | — |
| 2019-06-26 | $15.16 | $25.14 | 727,200 | — | — |
| 2019-06-25 | $15.16 | $25.14 | 487,800 | — | — |
| 2019-06-24 | $15.53 | $25.75 | 683,000 | — | — |
| 2019-06-21 | $15.36 | $25.47 | 967,100 | — | — |
| 2019-06-20 | $15.16 | $25.14 | 1,111,600 | — | — |
| 2019-06-19 | $14.90 | $24.71 | 1,585,600 | — | — |
| 2019-06-18 | $14.41 | $23.89 | 1,180,000 | — | — |
| 2019-06-17 | $13.83 | $22.93 | 1,326,900 | — | — |
| 2019-06-14 | $14.04 | $23.28 | 1,095,100 | — | — |
| 2019-06-13 | $14.51 | $24.06 | 639,800 | — | — |
| 2019-06-12 | $14.20 | $23.54 | 496,100 | — | — |
| 2019-06-11 | $14.26 | $23.64 | 745,400 | — | — |
| 2019-06-10 | $14.11 | $23.40 | 337,400 | — | — |
| 2019-06-07 | $14.24 | $23.61 | 1,423,000 | — | — |
| 2019-06-06 | $13.93 | $23.10 | 1,092,600 | — | — |
| 2019-06-05 | $13.63 | $22.60 | 1,661,400 | — | — |
| 2019-06-04 | $14.21 | $23.56 | 916,100 | — | — |
| 2019-06-03 | $14.18 | $23.51 | 767,600 | — | — |
| 2019-05-31 | $13.87 | $23.00 | 965,300 | — | — |
| 2019-05-30 | $13.68 | $22.68 | 619,400 | — | — |
| 2019-05-29 | $13.55 | $22.47 | 591,600 | — | — |
| 2019-05-28 | $13.27 | $22.00 | 783,100 | — | — |
| 2019-05-24 | $13.28 | $22.02 | 795,300 | — | — |
| 2019-05-23 | $13.02 | $21.59 | 707,800 | — | — |
| 2019-05-22 | $13.13 | $21.77 | 533,600 | — | — |
| 2019-05-21 | $13.16 | $21.82 | 801,600 | — | — |
| 2019-05-20 | $13.05 | $21.64 | 670,800 | — | — |
| 2019-05-17 | $12.88 | $21.36 | 986,100 | — | — |
| 2019-05-16 | $12.96 | $21.49 | 964,000 | — | — |
| 2019-05-15 | $13.25 | $21.97 | 811,800 | — | — |
| 2019-05-14 | $13.38 | $22.19 | 1,445,800 | — | — |
| 2019-05-13 | $13.35 | $22.14 | 1,059,700 | — | — |
| 2019-05-10 | $13.71 | $22.73 | 856,200 | — | — |
| 2019-05-09 | $13.81 | $22.90 | 2,555,000 | — | — |
| 2019-05-08 | $13.80 | $22.88 | 2,177,300 | — | — |
| 2019-05-07 | $14.30 | $23.71 | 1,060,600 | — | — |
| 2019-05-06 | $14.40 | $23.88 | 1,361,300 | — | — |
| 2019-05-03 | $14.62 | $24.24 | 693,800 | — | — |
| 2019-05-02 | $14.62 | $24.24 | 430,400 | — | — |
| 2019-05-01 | $14.66 | $24.31 | 365,400 | — | — |
| 2019-04-30 | $14.81 | $24.56 | 787,000 | — | — |
| 2019-04-29 | $14.83 | $24.59 | 546,200 | — | — |
| 2019-04-26 | $14.79 | $24.52 | 783,900 | — | — |
| 2019-04-25 | $14.82 | $24.57 | 674,400 | — | — |
| 2019-04-24 | $14.73 | $24.42 | 1,074,000 | — | — |
| 2019-04-23 | $15.36 | $25.47 | 684,600 | — | — |
| 2019-04-22 | $15.33 | $25.42 | 276,900 | — | — |
| 2019-04-18 | $15.42 | $25.57 | 645,300 | — | — |
| 2019-04-17 | $15.03 | $24.92 | 1,572,200 | — | — |
| 2019-04-16 | $15.72 | $26.07 | 562,900 | — | — |
| 2019-04-15 | $15.45 | $25.62 | 457,000 | — | — |
| 2019-04-12 | $15.39 | $25.52 | 568,700 | — | — |
| 2019-04-11 | $15.97 | $26.48 | 1,218,500 | — | — |
| 2019-04-10 | $16.07 | $26.65 | 734,300 | — | — |
| 2019-04-09 | $15.93 | $26.41 | 1,453,500 | — | — |
| 2019-04-08 | $16.24 | $26.93 | 503,800 | — | — |
| 2019-04-05 | $16.09 | $26.68 | 519,000 | — | — |
| 2019-04-04 | $15.82 | $26.23 | 728,900 | — | — |
| 2019-04-03 | $15.10 | $25.04 | 432,000 | — | — |
| 2019-04-02 | $15.11 | $25.05 | 546,200 | — | — |
| 2019-04-01 | $15.16 | $25.14 | 508,700 | — | — |
| 2019-03-29 | $15.08 | $25.00 | 606,100 | — | — |
| 2019-03-28 | $15.03 | $24.92 | 1,141,700 | — | — |
| 2019-03-27 | $14.82 | $24.57 | 1,328,400 | — | — |
| 2019-03-26 | $15.84 | $26.26 | 452,300 | — | — |
| 2019-03-25 | $15.78 | $26.16 | 749,400 | — | — |
| 2019-03-22 | $15.77 | $26.15 | 595,700 | — | — |
| 2019-03-21 | $16.59 | $27.51 | 675,200 | — | — |
| 2019-03-20 | $16.70 | $27.69 | 1,321,200 | — | — |
| 2019-03-19 | $16.89 | $28.01 | 1,349,600 | — | — |
| 2019-03-18 | $16.96 | $28.12 | 1,259,800 | — | — |
| 2019-03-15 | $16.60 | $27.52 | 1,783,700 | — | — |
| 2019-03-14 | $16.05 | $26.61 | 1,082,000 | — | — |
| 2019-03-13 | $16.17 | $26.81 | 1,233,300 | — | — |
| 2019-03-12 | $15.65 | $25.95 | 676,900 | — | — |
| 2019-03-11 | $15.49 | $25.68 | 674,500 | — | — |
| 2019-03-08 | $15.09 | $25.02 | 659,200 | — | — |
| 2019-03-07 | $14.71 | $24.39 | 1,143,100 | — | — |
| 2019-03-06 | $14.95 | $24.79 | 1,329,400 | — | — |
| 2019-03-05 | $15.45 | $25.62 | 342,600 | — | — |
| 2019-03-04 | $15.37 | $25.48 | 979,200 | — | — |
| 2019-03-01 | $15.42 | $25.57 | 674,200 | — | — |
| 2019-02-28 | $15.78 | $26.16 | 831,100 | — | — |
| 2019-02-27 | $16.18 | $26.83 | 969,500 | — | — |
| 2019-02-26 | $16.35 | $27.11 | 667,400 | — | — |
| 2019-02-25 | $16.33 | $27.08 | 315,500 | — | — |
| 2019-02-22 | $16.41 | $27.21 | 1,562,000 | — | — |
| 2019-02-21 | $16.27 | $26.98 | 853,900 | — | — |
| 2019-02-20 | $16.28 | $26.99 | 985,500 | — | — |
| 2019-02-19 | $15.98 | $26.50 | 402,300 | — | — |
| 2019-02-15 | $16.07 | $26.65 | 2,906,300 | — | — |
| 2019-02-14 | $15.70 | $26.03 | 1,059,500 | — | — |
| 2019-02-13 | $15.36 | $25.47 | 1,183,000 | — | — |
| 2019-02-12 | $15.60 | $25.87 | 1,191,600 | — | — |
| 2019-02-11 | $15.63 | $25.92 | 1,546,200 | — | — |
| 2019-02-08 | $15.74 | $26.10 | 1,613,600 | — | — |
| 2019-02-07 | $16.03 | $26.58 | 576,400 | — | — |
| 2019-02-06 | $16.40 | $27.19 | 663,700 | — | — |
| 2019-02-05 | $16.97 | $28.14 | 379,000 | — | — |
| 2019-02-04 | $17.06 | $28.29 | 828,700 | — | — |
| 2019-02-01 | $17.06 | $28.29 | 894,400 | — | — |
| 2019-01-31 | $16.94 | $28.09 | 973,000 | — | — |
| 2019-01-30 | $16.31 | $27.04 | 2,312,000 | — | — |
| 2019-01-29 | $16.15 | $26.78 | 884,500 | — | — |
| 2019-01-28 | $16.33 | $27.08 | 1,095,600 | — | — |
| 2019-01-25 | $16.54 | $27.42 | 612,200 | — | — |
| 2019-01-24 | $16.54 | $27.42 | 1,410,400 | — | — |
| 2019-01-23 | $16.64 | $27.59 | 728,700 | — | — |
| 2019-01-22 | $16.28 | $26.99 | 653,300 | — | — |
| 2019-01-18 | $16.44 | $27.26 | 567,100 | — | — |
| 2019-01-17 | $16.39 | $27.18 | 562,800 | — | — |
| 2019-01-16 | $16.38 | $27.16 | 533,400 | — | — |
| 2019-01-15 | $16.65 | $27.61 | 597,900 | — | — |
| 2019-01-14 | $16.81 | $27.87 | 949,200 | — | — |
| 2019-01-11 | $16.69 | $27.67 | 739,900 | — | — |
| 2019-01-10 | $16.76 | $27.79 | 713,000 | — | — |
| 2019-01-09 | $17.55 | $29.10 | 1,186,900 | — | — |
| 2019-01-08 | $17.20 | $28.52 | 846,800 | — | — |
| 2019-01-07 | $16.46 | $27.29 | 1,595,600 | — | — |
| 2019-01-04 | $16.05 | $26.61 | 2,017,400 | — | — |
| 2019-01-03 | $15.81 | $25.88 | 1,692,100 | — | — |
| 2019-01-02 | $16.10 | $26.36 | 1,846,700 | — | — |