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
- 1980-03-17 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 | $15.98 | $16.64 | 132,500 | — | — |
| 2019-12-30 | $16.16 | $16.83 | 88,300 | — | — |
| 2019-12-27 | $16.24 | $16.92 | 66,200 | — | — |
| 2019-12-26 | $16.23 | $16.91 | 183,300 | — | — |
| 2019-12-24 | $16.34 | $17.02 | 44,300 | — | — |
| 2019-12-23 | $16.35 | $17.03 | 77,800 | — | — |
| 2019-12-20 | $16.48 | $17.17 | 137,600 | — | — |
| 2019-12-19 | $16.42 | $17.10 | 79,900 | — | — |
| 2019-12-18 | $16.43 | $17.11 | 94,400 | — | — |
| 2019-12-17 | $16.39 | $17.07 | 108,900 | — | — |
| 2019-12-16 | $16.43 | $17.11 | 83,200 | — | — |
| 2019-12-13 | $16.42 | $17.10 | 76,700 | — | — |
| 2019-12-12 | $16.24 | $16.92 | 99,400 | — | — |
| 2019-12-11 | $16.15 | $16.82 | 101,200 | — | — |
| 2019-12-10 | $16.11 | $16.78 | 131,300 | — | — |
| 2019-12-09 | $16.05 | $16.72 | 126,200 | — | — |
| 2019-12-06 | $16.04 | $16.71 | 109,400 | — | — |
| 2019-12-05 | $16.00 | $16.67 | 103,900 | — | — |
| 2019-12-04 | $16.08 | $16.75 | 50,700 | — | — |
| 2019-12-03 | $16.11 | $16.78 | 63,200 | — | — |
| 2019-12-02 | $16.25 | $16.93 | 55,500 | — | — |
| 2019-11-29 | $16.44 | $17.12 | 32,200 | — | — |
| 2019-11-27 | $16.28 | $16.96 | 53,700 | — | — |
| 2019-11-26 | $16.39 | $17.07 | 97,300 | — | — |
| 2019-11-25 | $16.40 | $17.08 | 72,200 | — | — |
| 2019-11-22 | $16.04 | $16.71 | 44,500 | — | — |
| 2019-11-21 | $16.02 | $16.69 | 42,000 | — | — |
| 2019-11-20 | $16.01 | $16.68 | 74,600 | — | — |
| 2019-11-19 | $16.15 | $16.82 | 114,900 | — | — |
| 2019-11-18 | $15.91 | $16.57 | 56,000 | — | — |
| 2019-11-15 | $16.04 | $16.71 | 66,000 | — | — |
| 2019-11-14 | $15.96 | $16.62 | 59,400 | — | — |
| 2019-11-13 | $16.02 | $16.69 | 46,900 | — | — |
| 2019-11-12 | $16.16 | $16.83 | 48,500 | — | — |
| 2019-11-11 | $16.32 | $17.00 | 75,600 | — | — |
| 2019-11-08 | $16.51 | $17.20 | 55,900 | — | — |
| 2019-11-07 | $16.59 | $17.28 | 57,600 | — | — |
| 2019-11-06 | $16.64 | $17.33 | 65,100 | — | — |
| 2019-11-05 | $16.69 | $17.38 | 104,000 | — | — |
| 2019-11-04 | $16.70 | $17.39 | 77,200 | — | — |
| 2019-11-01 | $16.13 | $16.80 | 165,800 | — | — |
| 2019-10-31 | $16.08 | $16.75 | 88,800 | — | — |
| 2019-10-30 | $16.21 | $16.88 | 58,800 | — | — |
| 2019-10-29 | $16.35 | $17.03 | 69,600 | — | — |
| 2019-10-28 | $16.39 | $17.07 | 70,900 | — | — |
| 2019-10-25 | $16.35 | $17.03 | 62,100 | — | — |
| 2019-10-24 | $16.35 | $17.03 | 33,000 | — | — |
| 2019-10-23 | $16.59 | $17.28 | 72,300 | — | — |
| 2019-10-22 | $16.51 | $17.20 | 55,100 | — | — |
| 2019-10-21 | $16.59 | $17.28 | 80,900 | — | — |
| 2019-10-18 | $16.52 | $17.21 | 112,500 | — | — |
| 2019-10-17 | $16.52 | $17.21 | 82,100 | — | — |
| 2019-10-16 | $16.49 | $17.18 | 32,400 | — | — |
| 2019-10-15 | $16.57 | $17.26 | 76,300 | — | — |
| 2019-10-14 | $16.51 | $17.20 | 48,300 | — | — |
| 2019-10-11 | $16.49 | $17.18 | 93,900 | — | — |
| 2019-10-10 | $16.12 | $16.79 | 86,900 | — | — |
| 2019-10-09 | $16.20 | $16.87 | 62,300 | — | — |
| 2019-10-08 | $16.39 | $17.07 | 48,300 | — | — |
| 2019-10-07 | $16.70 | $17.39 | 51,000 | — | — |
| 2019-10-04 | $16.74 | $17.44 | 132,000 | — | — |
| 2019-10-03 | $16.43 | $17.11 | 80,900 | — | — |
| 2019-10-02 | $16.54 | $17.23 | 82,900 | — | — |
| 2019-10-01 | $16.59 | $17.28 | 51,800 | — | — |
| 2019-09-30 | $16.97 | $17.68 | 48,500 | — | — |
| 2019-09-27 | $17.21 | $17.93 | 56,200 | — | — |
| 2019-09-26 | $17.26 | $17.98 | 28,000 | — | — |
| 2019-09-25 | $17.24 | $17.96 | 37,600 | — | — |
| 2019-09-24 | $17.18 | $17.89 | 40,600 | — | — |
| 2019-09-23 | $17.33 | $18.05 | 42,600 | — | — |
| 2019-09-20 | $17.51 | $18.24 | 173,100 | — | — |
| 2019-09-19 | $17.63 | $18.36 | 58,500 | — | — |
| 2019-09-18 | $17.91 | $18.65 | 44,100 | — | — |
| 2019-09-17 | $18.27 | $19.03 | 59,900 | — | — |
| 2019-09-16 | $18.36 | $19.12 | 78,400 | — | — |
| 2019-09-13 | $18.62 | $19.39 | 102,300 | — | — |
| 2019-09-12 | $18.23 | $18.99 | 205,000 | — | — |
| 2019-09-11 | $17.50 | $18.23 | 176,500 | — | — |
| 2019-09-10 | $16.84 | $17.54 | 274,500 | — | — |
| 2019-09-09 | $16.49 | $17.18 | 57,600 | — | — |
| 2019-09-06 | $16.63 | $17.32 | 37,900 | — | — |
| 2019-09-05 | $16.76 | $17.46 | 85,400 | — | — |
| 2019-09-04 | $16.72 | $17.42 | 48,700 | — | — |
| 2019-09-03 | $16.65 | $17.34 | 32,500 | — | — |
| 2019-08-30 | $16.74 | $17.44 | 46,200 | — | — |
| 2019-08-29 | $16.76 | $17.46 | 42,600 | — | — |
| 2019-08-28 | $16.39 | $17.07 | 39,700 | — | — |
| 2019-08-27 | $16.10 | $16.77 | 100,800 | — | — |
| 2019-08-26 | $16.51 | $17.20 | 68,500 | — | — |
| 2019-08-23 | $16.69 | $17.38 | 75,900 | — | — |
| 2019-08-22 | $17.12 | $17.83 | 55,300 | — | — |
| 2019-08-21 | $17.23 | $17.95 | 41,100 | — | — |
| 2019-08-20 | $16.99 | $17.70 | 24,300 | — | — |
| 2019-08-19 | $17.17 | $17.88 | 36,900 | — | — |
| 2019-08-16 | $16.95 | $17.66 | 70,500 | — | — |
| 2019-08-15 | $16.82 | $17.52 | 34,900 | — | — |
| 2019-08-14 | $16.85 | $17.55 | 35,100 | — | — |
| 2019-08-13 | $17.30 | $18.02 | 33,900 | — | — |
| 2019-08-12 | $17.35 | $18.07 | 25,300 | — | — |
| 2019-08-09 | $17.31 | $18.03 | 31,800 | — | — |
| 2019-08-08 | $17.28 | $18.00 | 69,100 | — | — |
| 2019-08-07 | $17.01 | $17.72 | 38,900 | — | — |
| 2019-08-06 | $17.06 | $17.77 | 45,100 | — | — |
| 2019-08-05 | $17.18 | $17.89 | 82,300 | — | — |
| 2019-08-02 | $17.89 | $18.63 | 61,800 | — | — |
| 2019-08-01 | $18.20 | $18.96 | 48,100 | — | — |
| 2019-07-31 | $18.53 | $19.30 | 109,400 | — | — |
| 2019-07-30 | $18.15 | $18.90 | 140,900 | — | — |
| 2019-07-29 | $18.08 | $18.83 | 43,600 | — | — |
| 2019-07-26 | $17.80 | $18.54 | 94,800 | — | — |
| 2019-07-25 | $17.64 | $18.37 | 29,400 | — | — |
| 2019-07-24 | $17.77 | $18.51 | 60,500 | — | — |
| 2019-07-23 | $17.71 | $18.45 | 28,500 | — | — |
| 2019-07-22 | $17.71 | $18.45 | 37,300 | — | — |
| 2019-07-19 | $17.59 | $18.32 | 27,800 | — | — |
| 2019-07-18 | $17.80 | $18.54 | 27,100 | — | — |
| 2019-07-17 | $17.85 | $18.59 | 37,400 | — | — |
| 2019-07-16 | $17.99 | $18.74 | 30,900 | — | — |
| 2019-07-15 | $17.93 | $18.68 | 70,600 | — | — |
| 2019-07-12 | $17.81 | $18.55 | 56,200 | — | — |
| 2019-07-11 | $17.77 | $18.51 | 43,800 | — | — |
| 2019-07-10 | $17.97 | $18.72 | 68,500 | — | — |
| 2019-07-09 | $18.13 | $18.88 | 36,700 | — | — |
| 2019-07-08 | $18.22 | $18.98 | 45,100 | — | — |
| 2019-07-05 | $18.15 | $18.90 | 67,100 | — | — |
| 2019-07-03 | $17.61 | $18.34 | 46,100 | — | — |
| 2019-07-02 | $17.55 | $18.28 | 94,200 | — | — |
| 2019-07-01 | $17.51 | $18.24 | 106,900 | — | — |
| 2019-06-28 | $16.59 | $17.28 | 300,900 | — | — |
| 2019-06-27 | $16.50 | $17.19 | 68,300 | — | — |
| 2019-06-26 | $16.27 | $16.95 | 145,400 | — | — |
| 2019-06-25 | $16.60 | $17.29 | 68,300 | — | — |
| 2019-06-24 | $16.76 | $17.46 | 70,300 | — | — |
| 2019-06-21 | $16.94 | $17.64 | 78,400 | — | — |
| 2019-06-20 | $16.80 | $17.50 | 44,800 | — | — |
| 2019-06-19 | $16.69 | $17.38 | 48,500 | — | — |
| 2019-06-18 | $16.66 | $17.35 | 45,200 | — | — |
| 2019-06-17 | $16.50 | $17.19 | 58,800 | — | — |
| 2019-06-14 | $16.30 | $16.98 | 68,600 | — | — |
| 2019-06-13 | $16.55 | $17.24 | 39,500 | — | — |
| 2019-06-12 | $16.50 | $17.19 | 97,400 | — | — |
| 2019-06-11 | $17.05 | $17.76 | 158,700 | — | — |
| 2019-06-10 | $16.95 | $17.66 | 34,800 | — | — |
| 2019-06-07 | $16.87 | $17.57 | 51,900 | — | — |
| 2019-06-06 | $16.35 | $17.03 | 90,200 | — | — |
| 2019-06-05 | $16.20 | $16.87 | 72,700 | — | — |
| 2019-06-04 | $16.23 | $16.91 | 66,500 | — | — |
| 2019-06-03 | $16.16 | $16.83 | 72,900 | — | — |
| 2019-05-31 | $16.19 | $16.86 | 84,700 | — | — |
| 2019-05-30 | $16.35 | $17.03 | 34,700 | — | — |
| 2019-05-29 | $16.37 | $17.05 | 53,000 | — | — |
| 2019-05-28 | $16.36 | $17.04 | 42,500 | — | — |
| 2019-05-24 | $16.38 | $17.06 | 51,000 | — | — |
| 2019-05-23 | $16.38 | $17.06 | 91,200 | — | — |
| 2019-05-22 | $16.37 | $17.05 | 54,200 | — | — |
| 2019-05-21 | $16.70 | $17.39 | 31,000 | — | — |
| 2019-05-20 | $16.60 | $17.29 | 54,100 | — | — |
| 2019-05-17 | $16.77 | $17.47 | 56,800 | — | — |
| 2019-05-16 | $16.88 | $17.58 | 71,600 | — | — |
| 2019-05-15 | $16.81 | $17.51 | 75,800 | — | — |
| 2019-05-14 | $16.84 | $17.54 | 59,700 | — | — |
| 2019-05-13 | $17.10 | $17.81 | 62,800 | — | — |
| 2019-05-10 | $17.69 | $18.43 | 41,200 | — | — |
| 2019-05-09 | $17.69 | $18.43 | 46,300 | — | — |
| 2019-05-08 | $18.36 | $19.12 | 38,800 | — | — |
| 2019-05-07 | $18.16 | $18.92 | 60,100 | — | — |
| 2019-05-06 | $18.55 | $19.32 | 69,200 | — | — |
| 2019-05-03 | $18.06 | $18.81 | 47,200 | — | — |
| 2019-05-02 | $17.60 | $18.33 | 58,000 | — | — |
| 2019-05-01 | $17.48 | $18.21 | 56,000 | — | — |
| 2019-04-30 | $17.25 | $17.97 | 34,600 | — | — |
| 2019-04-29 | $17.44 | $18.17 | 39,000 | — | — |
| 2019-04-26 | $17.37 | $18.09 | 40,500 | — | — |
| 2019-04-25 | $17.50 | $18.23 | 59,600 | — | — |
| 2019-04-24 | $17.39 | $18.11 | 44,100 | — | — |
| 2019-04-23 | $17.37 | $18.09 | 93,600 | — | — |
| 2019-04-22 | $17.23 | $17.95 | 52,700 | — | — |
| 2019-04-18 | $17.25 | $17.97 | 49,400 | — | — |
| 2019-04-17 | $17.41 | $18.13 | 37,900 | — | — |
| 2019-04-16 | $17.74 | $18.48 | 23,700 | — | — |
| 2019-04-15 | $17.70 | $18.44 | 43,100 | — | — |
| 2019-04-12 | $17.70 | $18.44 | 37,200 | — | — |
| 2019-04-11 | $17.58 | $18.31 | 24,100 | — | — |
| 2019-04-10 | $17.69 | $18.43 | 120,300 | — | — |
| 2019-04-09 | $17.50 | $18.23 | 26,500 | — | — |
| 2019-04-08 | $17.81 | $18.55 | 27,500 | — | — |
| 2019-04-05 | $17.67 | $18.40 | 33,100 | — | — |
| 2019-04-04 | $17.41 | $18.13 | 43,700 | — | — |
| 2019-04-03 | $17.30 | $18.02 | 37,500 | — | — |
| 2019-04-02 | $17.48 | $18.21 | 34,000 | — | — |
| 2019-04-01 | $17.65 | $18.38 | 32,000 | — | — |
| 2019-03-29 | $17.60 | $18.33 | 92,900 | — | — |
| 2019-03-28 | $17.30 | $18.02 | 46,600 | — | — |
| 2019-03-27 | $17.45 | $18.18 | 61,300 | — | — |
| 2019-03-26 | $17.70 | $18.44 | 27,900 | — | — |
| 2019-03-25 | $17.51 | $18.24 | 50,500 | — | — |
| 2019-03-22 | $17.12 | $17.83 | 149,300 | — | — |
| 2019-03-21 | $17.98 | $18.73 | 55,700 | — | — |
| 2019-03-20 | $18.18 | $18.94 | 69,800 | — | — |
| 2019-03-19 | $18.44 | $19.21 | 89,700 | — | — |
| 2019-03-18 | $18.50 | $19.27 | 74,800 | — | — |
| 2019-03-15 | $18.45 | $19.22 | 122,400 | — | — |
| 2019-03-14 | $18.28 | $19.04 | 23,400 | — | — |
| 2019-03-13 | $18.23 | $18.99 | 34,400 | — | — |
| 2019-03-12 | $18.06 | $18.81 | 35,000 | — | — |
| 2019-03-11 | $18.03 | $18.78 | 39,700 | — | — |
| 2019-03-08 | $17.61 | $18.34 | 53,700 | — | — |
| 2019-03-07 | $17.47 | $18.20 | 107,500 | — | — |
| 2019-03-06 | $17.92 | $18.67 | 52,900 | — | — |
| 2019-03-05 | $18.48 | $19.25 | 34,400 | — | — |
| 2019-03-04 | $18.41 | $19.18 | 54,100 | — | — |
| 2019-03-01 | $18.35 | $19.11 | 29,900 | — | — |
| 2019-02-28 | $18.49 | $19.26 | 49,700 | — | — |
| 2019-02-27 | $18.78 | $19.56 | 27,200 | — | — |
| 2019-02-26 | $18.91 | $19.70 | 30,700 | — | — |
| 2019-02-25 | $19.23 | $20.03 | 29,800 | — | — |
| 2019-02-22 | $19.54 | $20.35 | 64,300 | — | — |
| 2019-02-21 | $19.53 | $20.34 | 28,400 | — | — |
| 2019-02-20 | $19.52 | $20.33 | 59,000 | — | — |
| 2019-02-19 | $19.49 | $20.30 | 43,800 | — | — |
| 2019-02-15 | $19.41 | $20.22 | 59,200 | — | — |
| 2019-02-14 | $19.43 | $20.24 | 32,100 | — | — |
| 2019-02-13 | $19.37 | $20.18 | 26,800 | — | — |
| 2019-02-12 | $19.40 | $20.21 | 37,300 | — | — |
| 2019-02-11 | $19.22 | $20.02 | 17,500 | — | — |
| 2019-02-08 | $19.04 | $19.83 | 30,100 | — | — |
| 2019-02-07 | $19.20 | $20.00 | 35,500 | — | — |
| 2019-02-06 | $19.15 | $19.95 | 42,800 | — | — |
| 2019-02-05 | $19.31 | $20.11 | 53,200 | — | — |
| 2019-02-04 | $19.29 | $20.09 | 63,500 | — | — |
| 2019-02-01 | $18.92 | $19.71 | 54,000 | — | — |
| 2019-01-31 | $18.82 | $19.60 | 85,900 | — | — |
| 2019-01-30 | $18.66 | $19.44 | 74,500 | — | — |
| 2019-01-29 | $18.67 | $19.45 | 63,100 | — | — |
| 2019-01-28 | $18.47 | $19.24 | 49,400 | — | — |
| 2019-01-25 | $18.36 | $19.12 | 30,600 | — | — |
| 2019-01-24 | $18.38 | $19.14 | 44,500 | — | — |
| 2019-01-23 | $18.32 | $19.08 | 38,900 | — | — |
| 2019-01-22 | $18.49 | $19.26 | 54,300 | — | — |
| 2019-01-18 | $18.66 | $19.44 | 60,200 | — | — |
| 2019-01-17 | $18.63 | $19.40 | 58,900 | — | — |
| 2019-01-16 | $18.57 | $19.34 | 44,200 | — | — |
| 2019-01-15 | $18.34 | $19.10 | 53,900 | — | — |
| 2019-01-14 | $18.23 | $18.99 | 57,700 | — | — |
| 2019-01-11 | $18.38 | $19.14 | 77,400 | — | — |
| 2019-01-10 | $18.10 | $18.85 | 41,200 | — | — |
| 2019-01-09 | $18.05 | $18.80 | 66,300 | — | — |
| 2019-01-08 | $18.10 | $18.85 | 56,700 | — | — |
| 2019-01-07 | $17.72 | $18.46 | 89,200 | — | — |
| 2019-01-04 | $17.15 | $17.86 | 70,800 | — | — |
| 2019-01-03 | $16.59 | $17.28 | 76,700 | — | — |
| 2019-01-02 | $16.77 | $17.47 | 63,200 | — | — |