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
- 2005-10-05 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 | $19.03 | $23.54 | 288,000 | — | — |
| 2019-12-30 | $19.18 | $23.72 | 33,300 | — | — |
| 2019-12-27 | $19.18 | $23.72 | 36,300 | — | — |
| 2019-12-26 | $19.14 | $23.67 | 57,600 | — | — |
| 2019-12-24 | $19.00 | $23.50 | 19,300 | — | — |
| 2019-12-23 | $19.11 | $23.64 | 41,300 | — | — |
| 2019-12-20 | $19.29 | $23.86 | 125,700 | — | — |
| 2019-12-19 | $19.32 | $23.90 | 40,700 | — | — |
| 2019-12-18 | $19.31 | $23.88 | 40,400 | — | — |
| 2019-12-17 | $19.36 | $23.95 | 72,700 | — | — |
| 2019-12-16 | $19.08 | $23.60 | 58,800 | — | — |
| 2019-12-13 | $18.95 | $23.44 | 52,000 | — | — |
| 2019-12-12 | $18.86 | $23.33 | 68,000 | — | — |
| 2019-12-11 | $18.80 | $23.25 | 48,300 | — | — |
| 2019-12-10 | $18.74 | $23.18 | 49,600 | — | — |
| 2019-12-09 | $18.68 | $23.10 | 42,700 | — | — |
| 2019-12-06 | $18.62 | $23.03 | 58,900 | — | — |
| 2019-12-05 | $18.50 | $22.88 | 47,200 | — | — |
| 2019-12-04 | $18.50 | $22.88 | 48,100 | — | — |
| 2019-12-03 | $18.50 | $22.88 | 39,800 | — | — |
| 2019-12-02 | $18.72 | $23.15 | 36,600 | — | — |
| 2019-11-29 | $18.87 | $23.34 | 30,400 | — | — |
| 2019-11-27 | $18.87 | $23.34 | 48,200 | — | — |
| 2019-11-26 | $18.85 | $23.31 | 70,100 | — | — |
| 2019-11-25 | $18.88 | $23.35 | 57,400 | — | — |
| 2019-11-22 | $18.68 | $23.10 | 38,700 | — | — |
| 2019-11-21 | $18.76 | $23.20 | 38,400 | — | — |
| 2019-11-20 | $18.80 | $23.25 | 132,500 | — | — |
| 2019-11-19 | $18.82 | $23.28 | 44,000 | — | — |
| 2019-11-18 | $18.82 | $23.28 | 37,800 | — | — |
| 2019-11-15 | $18.87 | $23.34 | 38,500 | — | — |
| 2019-11-14 | $18.76 | $23.20 | 77,500 | — | — |
| 2019-11-13 | $18.80 | $23.25 | 51,700 | — | — |
| 2019-11-12 | $18.81 | $23.27 | 64,200 | — | — |
| 2019-11-11 | $18.79 | $23.24 | 42,400 | — | — |
| 2019-11-08 | $18.80 | $23.25 | 64,000 | — | — |
| 2019-11-07 | $18.81 | $23.27 | 128,600 | — | — |
| 2019-11-06 | $18.95 | $23.44 | 92,800 | — | — |
| 2019-11-05 | $18.86 | $23.33 | 133,200 | — | — |
| 2019-11-04 | $18.83 | $23.29 | 153,200 | — | — |
| 2019-11-01 | $18.72 | $23.15 | 99,900 | — | — |
| 2019-10-31 | $18.63 | $23.04 | 107,000 | — | — |
| 2019-10-30 | $18.67 | $23.09 | 97,100 | — | — |
| 2019-10-29 | $18.70 | $23.13 | 126,300 | — | — |
| 2019-10-28 | $18.56 | $22.96 | 173,500 | — | — |
| 2019-10-25 | $18.33 | $22.67 | 134,700 | — | — |
| 2019-10-24 | $18.32 | $22.66 | 242,800 | — | — |
| 2019-10-23 | $17.38 | $21.50 | 31,900 | — | — |
| 2019-10-22 | $17.30 | $21.40 | 84,800 | — | — |
| 2019-10-21 | $17.35 | $21.46 | 93,300 | — | — |
| 2019-10-18 | $17.39 | $21.51 | 42,200 | — | — |
| 2019-10-17 | $17.37 | $21.48 | 61,900 | — | — |
| 2019-10-16 | $17.22 | $21.30 | 83,600 | — | — |
| 2019-10-15 | $17.30 | $21.40 | 37,100 | — | — |
| 2019-10-14 | $17.16 | $21.22 | 106,000 | — | — |
| 2019-10-11 | $17.29 | $21.39 | 109,200 | — | — |
| 2019-10-10 | $17.13 | $21.19 | 65,900 | — | — |
| 2019-10-09 | $17.21 | $21.14 | 86,200 | — | — |
| 2019-10-08 | $17.13 | $21.04 | 75,000 | — | — |
| 2019-10-07 | $17.14 | $21.05 | 61,700 | — | — |
| 2019-10-04 | $17.14 | $21.05 | 65,400 | — | — |
| 2019-10-03 | $17.07 | $20.97 | 93,500 | — | — |
| 2019-10-02 | $17.03 | $20.92 | 85,200 | — | — |
| 2019-10-01 | $17.07 | $20.97 | 64,600 | — | — |
| 2019-09-30 | $17.18 | $21.10 | 236,100 | — | — |
| 2019-09-27 | $17.22 | $21.15 | 72,900 | — | — |
| 2019-09-26 | $17.34 | $21.30 | 49,100 | — | — |
| 2019-09-25 | $17.33 | $21.29 | 83,600 | — | — |
| 2019-09-24 | $17.17 | $21.09 | 92,800 | — | — |
| 2019-09-23 | $17.25 | $21.19 | 35,200 | — | — |
| 2019-09-20 | $17.29 | $21.24 | 304,800 | — | — |
| 2019-09-19 | $16.87 | $20.72 | 66,400 | — | — |
| 2019-09-18 | $16.96 | $20.83 | 60,200 | — | — |
| 2019-09-17 | $16.94 | $20.81 | 56,900 | — | — |
| 2019-09-16 | $17.07 | $20.97 | 75,900 | — | — |
| 2019-09-13 | $17.19 | $21.11 | 61,100 | — | — |
| 2019-09-12 | $17.19 | $21.11 | 69,700 | — | — |
| 2019-09-11 | $17.17 | $21.09 | 84,300 | — | — |
| 2019-09-10 | $17.00 | $20.88 | 66,500 | — | — |
| 2019-09-09 | $16.88 | $20.73 | 63,400 | — | — |
| 2019-09-06 | $16.71 | $20.52 | 43,000 | — | — |
| 2019-09-05 | $16.69 | $20.50 | 45,400 | — | — |
| 2019-09-04 | $16.58 | $20.36 | 52,800 | — | — |
| 2019-09-03 | $16.63 | $20.43 | 87,000 | — | — |
| 2019-08-30 | $16.59 | $20.38 | 43,000 | — | — |
| 2019-08-29 | $16.53 | $20.30 | 60,700 | — | — |
| 2019-08-28 | $16.46 | $20.22 | 58,900 | — | — |
| 2019-08-27 | $16.45 | $20.20 | 54,800 | — | — |
| 2019-08-26 | $16.70 | $20.51 | 59,000 | — | — |
| 2019-08-23 | $16.31 | $20.03 | 65,200 | — | — |
| 2019-08-22 | $16.75 | $20.57 | 45,000 | — | — |
| 2019-08-21 | $16.84 | $20.68 | 40,900 | — | — |
| 2019-08-20 | $16.83 | $20.67 | 34,300 | — | — |
| 2019-08-19 | $16.87 | $20.72 | 48,100 | — | — |
| 2019-08-16 | $16.81 | $20.65 | 73,100 | — | — |
| 2019-08-15 | $16.52 | $20.29 | 54,600 | — | — |
| 2019-08-14 | $16.64 | $20.44 | 43,000 | — | — |
| 2019-08-13 | $16.82 | $20.66 | 48,600 | — | — |
| 2019-08-12 | $16.77 | $20.60 | 68,300 | — | — |
| 2019-08-09 | $16.66 | $20.46 | 49,000 | — | — |
| 2019-08-08 | $16.70 | $20.51 | 67,700 | — | — |
| 2019-08-07 | $16.54 | $20.32 | 54,200 | — | — |
| 2019-08-06 | $16.61 | $20.40 | 48,500 | — | — |
| 2019-08-05 | $16.54 | $20.32 | 73,900 | — | — |
| 2019-08-02 | $16.62 | $20.41 | 60,500 | — | — |
| 2019-08-01 | $16.87 | $20.72 | 64,700 | — | — |
| 2019-07-31 | $16.90 | $20.76 | 77,300 | — | — |
| 2019-07-30 | $17.02 | $20.90 | 45,700 | — | — |
| 2019-07-29 | $17.02 | $20.90 | 58,700 | — | — |
| 2019-07-26 | $17.05 | $20.94 | 60,500 | — | — |
| 2019-07-25 | $17.10 | $21.00 | 55,300 | — | — |
| 2019-07-24 | $17.02 | $20.90 | 62,500 | — | — |
| 2019-07-23 | $16.86 | $20.71 | 49,400 | — | — |
| 2019-07-22 | $16.90 | $20.76 | 52,000 | — | — |
| 2019-07-19 | $16.86 | $20.71 | 37,200 | — | — |
| 2019-07-18 | $16.90 | $20.76 | 33,900 | — | — |
| 2019-07-17 | $16.78 | $20.61 | 53,400 | — | — |
| 2019-07-16 | $16.83 | $20.67 | 40,800 | — | — |
| 2019-07-15 | $16.84 | $20.68 | 51,400 | — | — |
| 2019-07-12 | $16.93 | $20.79 | 42,300 | — | — |
| 2019-07-11 | $16.89 | $20.74 | 64,500 | — | — |
| 2019-07-10 | $16.86 | $20.56 | 53,700 | — | — |
| 2019-07-09 | $16.99 | $20.72 | 35,300 | — | — |
| 2019-07-08 | $16.85 | $20.55 | 66,600 | — | — |
| 2019-07-05 | $17.08 | $20.83 | 45,900 | — | — |
| 2019-07-03 | $17.04 | $20.78 | 20,800 | — | — |
| 2019-07-02 | $17.03 | $20.77 | 46,000 | — | — |
| 2019-07-01 | $17.01 | $20.74 | 68,100 | — | — |
| 2019-06-28 | $17.06 | $20.80 | 212,400 | — | — |
| 2019-06-27 | $16.99 | $20.72 | 55,000 | — | — |
| 2019-06-26 | $16.87 | $20.57 | 54,300 | — | — |
| 2019-06-25 | $16.82 | $20.51 | 60,800 | — | — |
| 2019-06-24 | $16.91 | $20.62 | 112,200 | — | — |
| 2019-06-21 | $16.84 | $20.54 | 84,600 | — | — |
| 2019-06-20 | $16.82 | $20.51 | 41,300 | — | — |
| 2019-06-19 | $16.87 | $20.57 | 27,300 | — | — |
| 2019-06-18 | $16.87 | $20.57 | 39,900 | — | — |
| 2019-06-17 | $16.77 | $20.45 | 41,500 | — | — |
| 2019-06-14 | $16.77 | $20.45 | 50,800 | — | — |
| 2019-06-13 | $16.74 | $20.41 | 40,300 | — | — |
| 2019-06-12 | $16.72 | $20.39 | 30,600 | — | — |
| 2019-06-11 | $16.77 | $20.45 | 49,700 | — | — |
| 2019-06-10 | $16.69 | $20.35 | 45,200 | — | — |
| 2019-06-07 | $16.71 | $20.38 | 48,700 | — | — |
| 2019-06-06 | $16.58 | $20.22 | 71,300 | — | — |
| 2019-06-05 | $16.70 | $20.37 | 34,200 | — | — |
| 2019-06-04 | $16.82 | $20.51 | 35,900 | — | — |
| 2019-06-03 | $16.71 | $20.38 | 62,600 | — | — |
| 2019-05-31 | $16.51 | $20.13 | 32,300 | — | — |
| 2019-05-30 | $16.53 | $20.16 | 93,400 | — | — |
| 2019-05-29 | $16.63 | $20.28 | 40,800 | — | — |
| 2019-05-28 | $16.65 | $20.30 | 61,400 | — | — |
| 2019-05-24 | $16.69 | $20.35 | 44,900 | — | — |
| 2019-05-23 | $16.47 | $20.09 | 47,400 | — | — |
| 2019-05-22 | $16.69 | $20.35 | 24,200 | — | — |
| 2019-05-21 | $16.79 | $20.48 | 38,800 | — | — |
| 2019-05-20 | $16.78 | $20.46 | 32,400 | — | — |
| 2019-05-17 | $16.69 | $20.35 | 152,700 | — | — |
| 2019-05-16 | $16.74 | $20.41 | 50,900 | — | — |
| 2019-05-15 | $16.79 | $20.48 | 39,200 | — | — |
| 2019-05-14 | $16.74 | $20.41 | 42,600 | — | — |
| 2019-05-13 | $16.64 | $20.29 | 67,300 | — | — |
| 2019-05-10 | $16.81 | $20.50 | 41,500 | — | — |
| 2019-05-09 | $16.86 | $20.56 | 57,900 | — | — |
| 2019-05-08 | $16.73 | $20.40 | 63,100 | — | — |
| 2019-05-07 | $16.74 | $20.41 | 66,100 | — | — |
| 2019-05-06 | $16.70 | $20.37 | 66,800 | — | — |
| 2019-05-03 | $16.70 | $20.37 | 78,600 | — | — |
| 2019-05-02 | $16.58 | $20.22 | 58,800 | — | — |
| 2019-05-01 | $16.52 | $20.15 | 73,500 | — | — |
| 2019-04-30 | $16.56 | $20.19 | 53,900 | — | — |
| 2019-04-29 | $16.72 | $20.39 | 47,800 | — | — |
| 2019-04-26 | $16.63 | $20.28 | 98,100 | — | — |
| 2019-04-25 | $16.66 | $20.32 | 112,100 | — | — |
| 2019-04-24 | $16.56 | $20.19 | 103,800 | — | — |
| 2019-04-23 | $16.17 | $19.72 | 29,900 | — | — |
| 2019-04-22 | $16.04 | $19.56 | 42,700 | — | — |
| 2019-04-18 | $16.15 | $19.69 | 35,000 | — | — |
| 2019-04-17 | $16.32 | $19.90 | 42,200 | — | — |
| 2019-04-16 | $16.33 | $19.91 | 25,800 | — | — |
| 2019-04-15 | $16.18 | $19.73 | 35,500 | — | — |
| 2019-04-12 | $16.26 | $19.83 | 36,300 | — | — |
| 2019-04-11 | $16.28 | $19.85 | 54,100 | — | — |
| 2019-04-10 | $16.41 | $19.87 | 67,000 | — | — |
| 2019-04-09 | $16.24 | $19.66 | 51,500 | — | — |
| 2019-04-08 | $16.35 | $19.79 | 44,500 | — | — |
| 2019-04-05 | $16.37 | $19.82 | 86,700 | — | — |
| 2019-04-04 | $16.19 | $19.60 | 78,300 | — | — |
| 2019-04-03 | $16.24 | $19.66 | 54,700 | — | — |
| 2019-04-02 | $16.39 | $19.84 | 63,800 | — | — |
| 2019-04-01 | $16.54 | $20.02 | 83,700 | — | — |
| 2019-03-29 | $16.46 | $19.93 | 224,800 | — | — |
| 2019-03-28 | $16.44 | $19.90 | 48,900 | — | — |
| 2019-03-27 | $16.32 | $19.76 | 57,900 | — | — |
| 2019-03-26 | $16.31 | $19.74 | 89,700 | — | — |
| 2019-03-25 | $15.73 | $19.04 | 164,100 | — | — |
| 2019-03-22 | $15.59 | $18.87 | 161,900 | — | — |
| 2019-03-21 | $16.06 | $19.44 | 76,400 | — | — |
| 2019-03-20 | $16.29 | $19.72 | 91,800 | — | — |
| 2019-03-19 | $16.91 | $19.87 | 56,300 | — | — |
| 2019-03-18 | $17.05 | $20.03 | 52,000 | — | — |
| 2019-03-15 | $16.87 | $19.82 | 223,100 | — | — |
| 2019-03-14 | $16.85 | $19.80 | 42,500 | — | — |
| 2019-03-13 | $16.90 | $19.85 | 53,500 | — | — |
| 2019-03-12 | $16.89 | $19.84 | 53,000 | — | — |
| 2019-03-11 | $16.90 | $19.85 | 62,700 | — | — |
| 2019-03-08 | $16.60 | $19.50 | 61,200 | — | — |
| 2019-03-07 | $16.50 | $19.38 | 77,700 | — | — |
| 2019-03-06 | $16.62 | $19.52 | 80,400 | — | — |
| 2019-03-05 | $16.75 | $19.68 | 30,200 | — | — |
| 2019-03-04 | $16.79 | $19.72 | 57,200 | — | — |
| 2019-03-01 | $16.90 | $19.85 | 51,000 | — | — |
| 2019-02-28 | $16.84 | $19.78 | 49,700 | — | — |
| 2019-02-27 | $16.82 | $19.76 | 56,700 | — | — |
| 2019-02-26 | $16.67 | $19.58 | 26,300 | — | — |
| 2019-02-25 | $16.82 | $19.76 | 62,000 | — | — |
| 2019-02-22 | $16.84 | $19.78 | 31,600 | — | — |
| 2019-02-21 | $16.75 | $19.68 | 29,100 | — | — |
| 2019-02-20 | $16.78 | $19.71 | 71,300 | — | — |
| 2019-02-19 | $16.69 | $19.61 | 91,300 | — | — |
| 2019-02-15 | $16.54 | $19.43 | 100,900 | — | — |
| 2019-02-14 | $16.38 | $19.24 | 106,600 | — | — |
| 2019-02-13 | $16.40 | $19.27 | 55,300 | — | — |
| 2019-02-12 | $16.47 | $19.35 | 64,800 | — | — |
| 2019-02-11 | $16.36 | $19.22 | 54,800 | — | — |
| 2019-02-08 | $16.24 | $19.08 | 61,200 | — | — |
| 2019-02-07 | $16.11 | $18.93 | 86,900 | — | — |
| 2019-02-06 | $16.40 | $19.27 | 49,100 | — | — |
| 2019-02-05 | $16.47 | $19.35 | 55,600 | — | — |
| 2019-02-04 | $16.52 | $19.41 | 85,100 | — | — |
| 2019-02-01 | $16.48 | $19.36 | 78,200 | — | — |
| 2019-01-31 | $15.70 | $18.44 | 344,000 | — | — |
| 2019-01-30 | $16.60 | $19.50 | 71,300 | — | — |
| 2019-01-29 | $16.61 | $19.51 | 62,700 | — | — |
| 2019-01-28 | $16.60 | $19.50 | 50,800 | — | — |
| 2019-01-25 | $16.56 | $19.45 | 90,200 | — | — |
| 2019-01-24 | $16.50 | $19.38 | 74,900 | — | — |
| 2019-01-23 | $16.64 | $19.55 | 57,200 | — | — |
| 2019-01-22 | $16.59 | $19.49 | 75,700 | — | — |
| 2019-01-18 | $16.66 | $19.57 | 81,200 | — | — |
| 2019-01-17 | $16.60 | $19.50 | 85,300 | — | — |
| 2019-01-16 | $16.72 | $19.64 | 45,300 | — | — |
| 2019-01-15 | $16.69 | $19.61 | 24,000 | — | — |
| 2019-01-14 | $16.63 | $19.54 | 41,000 | — | — |
| 2019-01-11 | $16.65 | $19.56 | 28,600 | — | — |
| 2019-01-10 | $16.73 | $19.65 | 30,300 | — | — |
| 2019-01-09 | $16.76 | $19.69 | 29,100 | — | — |
| 2019-01-08 | $17.00 | $19.83 | 26,000 | — | — |
| 2019-01-07 | $16.81 | $19.61 | 33,200 | — | — |
| 2019-01-04 | $16.91 | $19.73 | 73,000 | — | — |
| 2019-01-03 | $16.67 | $19.45 | 56,500 | — | — |
| 2019-01-02 | $16.77 | $19.56 | 34,300 | — | — |