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
- 2015-04-16 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 | $15.99 | $19.93 | 891,500 | — | — |
| 2019-12-30 | $15.81 | $19.71 | 989,600 | — | — |
| 2019-12-27 | $15.98 | $19.92 | 721,100 | — | — |
| 2019-12-26 | $16.08 | $20.04 | 432,800 | — | — |
| 2019-12-24 | $15.99 | $19.93 | 388,800 | — | — |
| 2019-12-23 | $16.17 | $20.16 | 859,700 | — | — |
| 2019-12-20 | $16.70 | $20.82 | 1,863,500 | — | — |
| 2019-12-19 | $16.47 | $20.53 | 1,312,100 | — | — |
| 2019-12-18 | $16.00 | $19.94 | 1,174,500 | — | — |
| 2019-12-17 | $16.52 | $20.59 | 1,373,600 | — | — |
| 2019-12-16 | $16.12 | $20.09 | 1,540,600 | — | — |
| 2019-12-13 | $16.29 | $20.30 | 1,366,200 | — | — |
| 2019-12-12 | $16.82 | $20.97 | 759,100 | — | — |
| 2019-12-11 | $16.38 | $20.42 | 662,000 | — | — |
| 2019-12-10 | $16.80 | $20.94 | 540,000 | — | — |
| 2019-12-09 | $16.56 | $20.64 | 960,700 | — | — |
| 2019-12-06 | $16.64 | $20.74 | 719,400 | — | — |
| 2019-12-05 | $16.81 | $20.95 | 593,400 | — | — |
| 2019-12-04 | $16.53 | $20.60 | 728,300 | — | — |
| 2019-12-03 | $16.75 | $20.88 | 1,131,400 | — | — |
| 2019-12-02 | $16.40 | $20.44 | 387,300 | — | — |
| 2019-11-29 | $16.60 | $20.69 | 463,600 | — | — |
| 2019-11-27 | $16.30 | $20.02 | 749,900 | — | — |
| 2019-11-26 | $16.62 | $20.41 | 621,800 | — | — |
| 2019-11-25 | $16.81 | $20.64 | 437,200 | — | — |
| 2019-11-22 | $16.67 | $20.47 | 393,600 | — | — |
| 2019-11-21 | $16.75 | $20.57 | 684,100 | — | — |
| 2019-11-20 | $16.65 | $20.45 | 637,600 | — | — |
| 2019-11-19 | $16.63 | $20.42 | 628,800 | — | — |
| 2019-11-18 | $16.53 | $20.30 | 655,000 | — | — |
| 2019-11-15 | $16.69 | $20.50 | 620,100 | — | — |
| 2019-11-14 | $16.46 | $20.21 | 632,900 | — | — |
| 2019-11-13 | $16.27 | $19.98 | 591,900 | — | — |
| 2019-11-12 | $16.22 | $19.92 | 582,000 | — | — |
| 2019-11-11 | $16.33 | $20.05 | 667,500 | — | — |
| 2019-11-08 | $16.23 | $19.93 | 993,300 | — | — |
| 2019-11-07 | $16.00 | $19.65 | 774,300 | — | — |
| 2019-11-06 | $16.34 | $20.07 | 1,031,300 | — | — |
| 2019-11-05 | $16.45 | $20.20 | 1,136,500 | — | — |
| 2019-11-04 | $16.93 | $20.79 | 1,457,200 | — | — |
| 2019-11-01 | $16.72 | $20.53 | 942,100 | — | — |
| 2019-10-31 | $16.96 | $20.83 | 669,800 | — | — |
| 2019-10-30 | $16.75 | $20.57 | 1,459,200 | — | — |
| 2019-10-29 | $16.85 | $20.69 | 709,200 | — | — |
| 2019-10-28 | $17.18 | $21.10 | 534,900 | — | — |
| 2019-10-25 | $16.93 | $20.79 | 674,200 | — | — |
| 2019-10-24 | $16.75 | $20.57 | 573,100 | — | — |
| 2019-10-23 | $17.04 | $20.93 | 601,600 | — | — |
| 2019-10-22 | $16.94 | $20.80 | 466,400 | — | — |
| 2019-10-21 | $17.03 | $20.91 | 441,200 | — | — |
| 2019-10-18 | $17.11 | $21.01 | 877,000 | — | — |
| 2019-10-17 | $16.86 | $20.71 | 879,300 | — | — |
| 2019-10-16 | $16.57 | $20.35 | 582,500 | — | — |
| 2019-10-15 | $16.47 | $20.22 | 1,157,100 | — | — |
| 2019-10-14 | $16.45 | $20.20 | 631,600 | — | — |
| 2019-10-11 | $16.70 | $20.50 | 883,200 | — | — |
| 2019-10-10 | $16.46 | $20.21 | 983,600 | — | — |
| 2019-10-09 | $16.22 | $19.92 | 770,200 | — | — |
| 2019-10-08 | $16.21 | $19.91 | 805,300 | — | — |
| 2019-10-07 | $16.34 | $20.07 | 956,100 | — | — |
| 2019-10-04 | $16.21 | $19.91 | 1,184,200 | — | — |
| 2019-10-03 | $15.78 | $19.37 | 1,473,600 | — | — |
| 2019-10-02 | $15.78 | $19.38 | 1,461,800 | — | — |
| 2019-10-01 | $15.70 | $19.28 | 2,481,300 | — | — |
| 2019-09-30 | $16.36 | $20.09 | 2,861,800 | — | — |
| 2019-09-27 | $16.69 | $20.50 | 1,557,600 | — | — |
| 2019-09-26 | $16.83 | $20.67 | 2,194,600 | — | — |
| 2019-09-25 | $17.60 | $21.61 | 1,369,500 | — | — |
| 2019-09-24 | $18.00 | $22.11 | 3,050,700 | — | — |
| 2019-09-23 | $19.25 | $23.64 | 869,600 | — | — |
| 2019-09-20 | $19.19 | $23.57 | 1,846,000 | — | — |
| 2019-09-19 | $19.65 | $24.13 | 821,900 | — | — |
| 2019-09-18 | $20.19 | $24.80 | 425,200 | — | — |
| 2019-09-17 | $20.25 | $24.87 | 648,900 | — | — |
| 2019-09-16 | $20.70 | $25.42 | 895,900 | — | — |
| 2019-09-13 | $20.15 | $24.75 | 861,600 | — | — |
| 2019-09-12 | $20.43 | $25.09 | 850,500 | — | — |
| 2019-09-11 | $20.45 | $25.11 | 1,261,500 | — | — |
| 2019-09-10 | $19.93 | $24.48 | 1,108,000 | — | — |
| 2019-09-09 | $19.48 | $23.92 | 617,000 | — | — |
| 2019-09-06 | $19.42 | $23.85 | 728,100 | — | — |
| 2019-09-05 | $19.14 | $23.51 | 1,198,800 | — | — |
| 2019-09-04 | $18.58 | $22.82 | 1,104,700 | — | — |
| 2019-09-03 | $18.89 | $23.20 | 1,584,900 | — | — |
| 2019-08-30 | $18.80 | $23.09 | 1,078,200 | — | — |
| 2019-08-29 | $18.34 | $22.23 | 863,200 | — | — |
| 2019-08-28 | $17.99 | $21.80 | 920,300 | — | — |
| 2019-08-27 | $17.76 | $21.53 | 688,700 | — | — |
| 2019-08-26 | $18.00 | $21.82 | 569,500 | — | — |
| 2019-08-23 | $18.24 | $22.11 | 913,700 | — | — |
| 2019-08-22 | $18.17 | $22.02 | 492,100 | — | — |
| 2019-08-21 | $17.98 | $21.79 | 853,500 | — | — |
| 2019-08-20 | $18.14 | $21.99 | 703,300 | — | — |
| 2019-08-19 | $18.29 | $22.17 | 651,200 | — | — |
| 2019-08-16 | $18.14 | $21.99 | 852,800 | — | — |
| 2019-08-15 | $18.70 | $22.67 | 1,344,000 | — | — |
| 2019-08-14 | $18.25 | $22.12 | 1,762,300 | — | — |
| 2019-08-13 | $18.00 | $21.82 | 1,123,500 | — | — |
| 2019-08-12 | $18.13 | $21.97 | 1,474,200 | — | — |
| 2019-08-09 | $18.14 | $21.99 | 2,015,400 | — | — |
| 2019-08-08 | $17.95 | $21.76 | 4,398,400 | — | — |
| 2019-08-07 | $21.93 | $26.58 | 777,400 | — | — |
| 2019-08-06 | $22.16 | $26.86 | 860,100 | — | — |
| 2019-08-05 | $22.51 | $27.28 | 1,237,800 | — | — |
| 2019-08-02 | $22.30 | $27.03 | 1,205,900 | — | — |
| 2019-08-01 | $22.17 | $26.87 | 1,039,900 | — | — |
| 2019-07-31 | $21.68 | $26.28 | 686,600 | — | — |
| 2019-07-30 | $21.55 | $26.12 | 690,500 | — | — |
| 2019-07-29 | $21.70 | $26.30 | 575,700 | — | — |
| 2019-07-26 | $21.43 | $25.97 | 642,500 | — | — |
| 2019-07-25 | $21.48 | $26.03 | 618,100 | — | — |
| 2019-07-24 | $21.74 | $26.35 | 516,500 | — | — |
| 2019-07-23 | $21.76 | $26.37 | 509,800 | — | — |
| 2019-07-22 | $21.96 | $26.62 | 482,500 | — | — |
| 2019-07-19 | $21.99 | $26.65 | 421,700 | — | — |
| 2019-07-18 | $21.97 | $26.63 | 336,500 | — | — |
| 2019-07-17 | $21.84 | $26.47 | 749,300 | — | — |
| 2019-07-16 | $21.62 | $26.20 | 761,400 | — | — |
| 2019-07-15 | $21.48 | $26.03 | 688,300 | — | — |
| 2019-07-12 | $21.84 | $26.47 | 752,500 | — | — |
| 2019-07-11 | $21.72 | $26.33 | 954,200 | — | — |
| 2019-07-10 | $21.38 | $25.91 | 1,514,100 | — | — |
| 2019-07-09 | $22.38 | $27.13 | 659,200 | — | — |
| 2019-07-08 | $22.42 | $27.17 | 1,124,500 | — | — |
| 2019-07-05 | $22.31 | $27.04 | 756,800 | — | — |
| 2019-07-03 | $21.70 | $26.30 | 544,600 | — | — |
| 2019-07-02 | $21.66 | $26.25 | 874,700 | — | — |
| 2019-07-01 | $21.58 | $26.16 | 918,200 | — | — |
| 2019-06-28 | $21.78 | $26.40 | 1,949,300 | — | — |
| 2019-06-27 | $21.21 | $25.71 | 1,420,500 | — | — |
| 2019-06-26 | $20.96 | $25.40 | 1,691,700 | — | — |
| 2019-06-25 | $21.00 | $25.45 | 1,341,700 | — | — |
| 2019-06-24 | $20.87 | $25.30 | 994,100 | — | — |
| 2019-06-21 | $21.44 | $25.99 | 1,674,600 | — | — |
| 2019-06-20 | $21.46 | $26.01 | 1,221,600 | — | — |
| 2019-06-19 | $21.63 | $26.22 | 658,800 | — | — |
| 2019-06-18 | $21.56 | $26.13 | 770,600 | — | — |
| 2019-06-17 | $21.61 | $26.19 | 637,700 | — | — |
| 2019-06-14 | $21.61 | $26.19 | 672,100 | — | — |
| 2019-06-13 | $21.43 | $25.97 | 848,900 | — | — |
| 2019-06-12 | $21.60 | $26.18 | 666,300 | — | — |
| 2019-06-11 | $21.76 | $26.37 | 697,200 | — | — |
| 2019-06-10 | $22.03 | $26.70 | 880,800 | — | — |
| 2019-06-07 | $22.07 | $26.75 | 861,500 | — | — |
| 2019-06-06 | $22.19 | $26.90 | 1,116,200 | — | — |
| 2019-06-05 | $22.42 | $27.17 | 857,100 | — | — |
| 2019-06-04 | $22.57 | $27.36 | 1,436,300 | — | — |
| 2019-06-03 | $22.96 | $27.83 | 1,224,100 | — | — |
| 2019-05-31 | $23.02 | $27.90 | 1,420,200 | — | — |
| 2019-05-30 | $22.76 | $27.30 | 968,500 | — | — |
| 2019-05-29 | $23.20 | $27.82 | 1,638,900 | — | — |
| 2019-05-28 | $22.78 | $27.32 | 1,149,500 | — | — |
| 2019-05-24 | $23.57 | $28.27 | 1,243,700 | — | — |
| 2019-05-23 | $23.62 | $28.33 | 1,152,400 | — | — |
| 2019-05-22 | $23.37 | $28.03 | 932,900 | — | — |
| 2019-05-21 | $23.72 | $28.45 | 923,200 | — | — |
| 2019-05-20 | $23.76 | $28.49 | 1,129,500 | — | — |
| 2019-05-17 | $23.55 | $28.24 | 1,160,400 | — | — |
| 2019-05-16 | $23.80 | $28.54 | 1,738,800 | — | — |
| 2019-05-15 | $23.68 | $28.40 | 8,410,500 | — | — |
| 2019-05-14 | $24.30 | $29.14 | 1,454,100 | — | — |
| 2019-05-13 | $24.85 | $29.80 | 1,392,800 | — | — |
| 2019-05-10 | $24.33 | $29.18 | 885,000 | — | — |
| 2019-05-09 | $24.76 | $29.69 | 1,231,000 | — | — |
| 2019-05-08 | $24.36 | $29.21 | 896,500 | — | — |
| 2019-05-07 | $24.11 | $28.91 | 1,153,200 | — | — |
| 2019-05-06 | $24.10 | $28.90 | 1,051,700 | — | — |
| 2019-05-03 | $23.24 | $27.87 | 2,002,200 | — | — |
| 2019-05-02 | $24.00 | $28.78 | 990,100 | — | — |
| 2019-05-01 | $24.36 | $29.21 | 1,012,700 | — | — |
| 2019-04-30 | $24.58 | $29.48 | 742,400 | — | — |
| 2019-04-29 | $24.80 | $29.74 | 396,100 | — | — |
| 2019-04-26 | $24.74 | $29.67 | 494,700 | — | — |
| 2019-04-25 | $24.93 | $29.90 | 604,100 | — | — |
| 2019-04-24 | $25.12 | $30.13 | 751,500 | — | — |
| 2019-04-23 | $24.93 | $29.90 | 840,800 | — | — |
| 2019-04-22 | $25.29 | $30.33 | 740,800 | — | — |
| 2019-04-18 | $25.22 | $30.25 | 931,900 | — | — |
| 2019-04-17 | $24.45 | $29.32 | 571,100 | — | — |
| 2019-04-16 | $24.42 | $29.29 | 816,200 | — | — |
| 2019-04-15 | $24.15 | $28.96 | 602,400 | — | — |
| 2019-04-12 | $24.67 | $29.59 | 696,900 | — | — |
| 2019-04-11 | $24.63 | $29.54 | 805,700 | — | — |
| 2019-04-10 | $25.19 | $30.21 | 957,200 | — | — |
| 2019-04-09 | $25.14 | $30.15 | 971,000 | — | — |
| 2019-04-08 | $24.66 | $29.57 | 652,700 | — | — |
| 2019-04-05 | $25.54 | $30.63 | 661,700 | — | — |
| 2019-04-04 | $25.50 | $30.58 | 695,900 | — | — |
| 2019-04-03 | $25.23 | $30.26 | 1,156,300 | — | — |
| 2019-04-02 | $25.49 | $30.57 | 998,000 | — | — |
| 2019-04-01 | $24.66 | $29.57 | 823,600 | — | — |
| 2019-03-29 | $23.75 | $28.48 | 790,100 | — | — |
| 2019-03-28 | $23.91 | $28.67 | 702,900 | — | — |
| 2019-03-27 | $23.85 | $28.60 | 533,500 | — | — |
| 2019-03-26 | $24.08 | $28.88 | 536,600 | — | — |
| 2019-03-25 | $24.45 | $29.32 | 754,500 | — | — |
| 2019-03-22 | $24.39 | $29.25 | 753,900 | — | — |
| 2019-03-21 | $23.79 | $28.53 | 1,128,000 | — | — |
| 2019-03-20 | $24.31 | $29.15 | 867,000 | — | — |
| 2019-03-19 | $24.76 | $29.69 | 601,900 | — | — |
| 2019-03-18 | $24.93 | $29.90 | 499,000 | — | — |
| 2019-03-15 | $24.96 | $29.93 | 872,400 | — | — |
| 2019-03-14 | $25.19 | $30.21 | 772,400 | — | — |
| 2019-03-13 | $25.26 | $30.29 | 572,600 | — | — |
| 2019-03-12 | $25.36 | $30.41 | 590,800 | — | — |
| 2019-03-11 | $25.20 | $30.22 | 484,400 | — | — |
| 2019-03-08 | $24.98 | $29.96 | 686,200 | — | — |
| 2019-03-07 | $25.23 | $30.26 | 641,700 | — | — |
| 2019-03-06 | $25.19 | $30.21 | 529,500 | — | — |
| 2019-03-05 | $25.51 | $30.59 | 355,900 | — | — |
| 2019-03-04 | $25.52 | $30.60 | 621,400 | — | — |
| 2019-03-01 | $25.59 | $30.69 | 396,200 | — | — |
| 2019-02-28 | $25.14 | $30.15 | 540,600 | — | — |
| 2019-02-27 | $25.26 | $30.01 | 494,300 | — | — |
| 2019-02-26 | $25.15 | $29.87 | 515,100 | — | — |
| 2019-02-25 | $25.08 | $29.79 | 575,000 | — | — |
| 2019-02-22 | $25.72 | $30.55 | 380,000 | — | — |
| 2019-02-21 | $25.42 | $30.20 | 448,000 | — | — |
| 2019-02-20 | $25.56 | $30.36 | 527,100 | — | — |
| 2019-02-19 | $25.94 | $30.81 | 969,700 | — | — |
| 2019-02-15 | $25.27 | $30.02 | 1,059,900 | — | — |
| 2019-02-14 | $25.72 | $30.55 | 884,100 | — | — |
| 2019-02-13 | $26.27 | $31.21 | 652,100 | — | — |
| 2019-02-12 | $26.38 | $31.34 | 849,600 | — | — |
| 2019-02-11 | $26.09 | $30.99 | 830,400 | — | — |
| 2019-02-08 | $26.88 | $31.93 | 1,314,900 | — | — |
| 2019-02-07 | $26.96 | $32.02 | 1,581,500 | — | — |
| 2019-02-06 | $25.73 | $30.56 | 1,038,600 | — | — |
| 2019-02-05 | $25.60 | $30.41 | 663,200 | — | — |
| 2019-02-04 | $25.55 | $30.35 | 563,400 | — | — |
| 2019-02-01 | $25.24 | $29.98 | 684,700 | — | — |
| 2019-01-31 | $25.55 | $30.35 | 838,000 | — | — |
| 2019-01-30 | $25.31 | $30.06 | 883,000 | — | — |
| 2019-01-29 | $25.75 | $30.59 | 705,900 | — | — |
| 2019-01-28 | $25.74 | $30.58 | 466,700 | — | — |
| 2019-01-25 | $25.89 | $30.75 | 533,500 | — | — |
| 2019-01-24 | $26.10 | $31.00 | 649,600 | — | — |
| 2019-01-23 | $26.43 | $31.40 | 492,700 | — | — |
| 2019-01-22 | $26.68 | $31.69 | 518,200 | — | — |
| 2019-01-18 | $26.90 | $31.95 | 766,100 | — | — |
| 2019-01-17 | $26.29 | $31.23 | 457,800 | — | — |
| 2019-01-16 | $26.60 | $31.60 | 689,000 | — | — |
| 2019-01-15 | $25.98 | $30.86 | 611,500 | — | — |
| 2019-01-14 | $26.12 | $31.03 | 684,300 | — | — |
| 2019-01-11 | $26.42 | $31.38 | 1,081,600 | — | — |
| 2019-01-10 | $26.66 | $31.67 | 872,100 | — | — |
| 2019-01-09 | $27.36 | $32.50 | 2,531,600 | — | — |
| 2019-01-08 | $27.02 | $32.10 | 1,140,600 | — | — |
| 2019-01-07 | $26.84 | $31.88 | 1,423,200 | — | — |
| 2019-01-04 | $27.36 | $32.50 | 1,390,700 | — | — |
| 2019-01-03 | $26.71 | $31.73 | 1,118,800 | — | — |
| 2019-01-02 | $25.99 | $30.87 | 801,200 | — | — |