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
- 2002-01-22 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 | $18.75 | $19.49 | 2,123 | — | — |
| 2019-12-30 | $18.75 | $19.49 | 6,314 | — | — |
| 2019-12-27 | $18.75 | $19.49 | 7,339 | — | — |
| 2019-12-26 | $17.50 | $18.19 | 1,657 | — | — |
| 2019-12-24 | $18.75 | $19.49 | 1,182 | — | — |
| 2019-12-23 | $17.50 | $18.19 | 2,023 | — | — |
| 2019-12-20 | $17.50 | $18.19 | 1,171 | — | — |
| 2019-12-19 | $17.50 | $18.19 | 891 | — | — |
| 2019-12-18 | $18.75 | $19.49 | 1,617 | — | — |
| 2019-12-17 | $17.50 | $18.19 | 1,094 | — | — |
| 2019-12-16 | $17.50 | $18.19 | 1,574 | — | — |
| 2019-12-13 | $18.75 | $19.49 | 922 | — | — |
| 2019-12-12 | $18.75 | $19.49 | 1,504 | — | — |
| 2019-12-11 | $18.75 | $19.49 | 2,691 | — | — |
| 2019-12-10 | $18.75 | $19.49 | 2,358 | — | — |
| 2019-12-09 | $18.75 | $19.49 | 2,601 | — | — |
| 2019-12-06 | $18.75 | $19.49 | 2,049 | — | — |
| 2019-12-05 | $20.00 | $20.79 | 4,982 | — | — |
| 2019-12-04 | $18.75 | $19.49 | 2,008 | — | — |
| 2019-12-03 | $18.75 | $19.49 | 934 | — | — |
| 2019-12-02 | $18.75 | $19.49 | 559 | — | — |
| 2019-11-29 | $18.75 | $19.49 | 519 | — | — |
| 2019-11-27 | $18.75 | $19.49 | 711 | — | — |
| 2019-11-26 | $18.75 | $19.49 | 816 | — | — |
| 2019-11-25 | $18.75 | $19.49 | 1,757 | — | — |
| 2019-11-22 | $18.75 | $19.49 | 2,218 | — | — |
| 2019-11-21 | $18.75 | $19.49 | 7,402 | — | — |
| 2019-11-20 | $20.00 | $20.79 | 1,526 | — | — |
| 2019-11-19 | $20.00 | $20.79 | 1,714 | — | — |
| 2019-11-18 | $20.00 | $20.79 | 2,951 | — | — |
| 2019-11-15 | $21.25 | $22.09 | 3,029 | — | — |
| 2019-11-14 | $21.25 | $22.09 | 1,643 | — | — |
| 2019-11-13 | $22.50 | $23.39 | 1,570 | — | — |
| 2019-11-12 | $21.25 | $22.09 | 767 | — | — |
| 2019-11-11 | $21.25 | $22.09 | 584 | — | — |
| 2019-11-08 | $21.25 | $22.09 | 1,424 | — | — |
| 2019-11-07 | $21.25 | $22.09 | 2,666 | — | — |
| 2019-11-06 | $22.50 | $23.39 | 1,275 | — | — |
| 2019-11-05 | $22.50 | $23.39 | 1,598 | — | — |
| 2019-11-04 | $22.50 | $23.39 | 1,085 | — | — |
| 2019-11-01 | $22.50 | $23.39 | 1,035 | — | — |
| 2019-10-31 | $22.50 | $23.39 | 1,066 | — | — |
| 2019-10-30 | $22.50 | $23.39 | 1,801 | — | — |
| 2019-10-29 | $22.50 | $23.39 | 1,922 | — | — |
| 2019-10-28 | $22.50 | $23.39 | 3,666 | — | — |
| 2019-10-25 | $22.50 | $23.39 | 3,634 | — | — |
| 2019-10-24 | $21.25 | $22.09 | 1,383 | — | — |
| 2019-10-23 | $22.50 | $23.39 | 1,490 | — | — |
| 2019-10-22 | $22.50 | $23.39 | 4,632 | — | — |
| 2019-10-21 | $21.25 | $22.09 | 794 | — | — |
| 2019-10-18 | $21.25 | $22.09 | 920 | — | — |
| 2019-10-17 | $22.50 | $23.39 | 1,818 | — | — |
| 2019-10-16 | $21.25 | $22.09 | 1,105 | — | — |
| 2019-10-15 | $22.50 | $23.39 | 1,554 | — | — |
| 2019-10-14 | $22.50 | $23.39 | 3,378 | — | — |
| 2019-10-11 | $22.50 | $23.39 | 2,217 | — | — |
| 2019-10-10 | $21.25 | $22.09 | 2,301 | — | — |
| 2019-10-09 | $22.50 | $23.39 | 889 | — | — |
| 2019-10-08 | $22.50 | $23.39 | 798 | — | — |
| 2019-10-07 | $22.50 | $23.39 | 1,318 | — | — |
| 2019-10-04 | $23.75 | $24.69 | 5,230 | — | — |
| 2019-10-03 | $22.50 | $23.39 | 1,834 | — | — |
| 2019-10-02 | $22.50 | $23.39 | 3,586 | — | — |
| 2019-10-01 | $23.75 | $24.69 | 1,050 | — | — |
| 2019-09-30 | $22.50 | $23.39 | 1,956 | — | — |
| 2019-09-27 | $23.75 | $24.69 | 2,935 | — | — |
| 2019-09-26 | $23.75 | $24.69 | 3,236 | — | — |
| 2019-09-25 | $23.75 | $24.69 | 1,620 | — | — |
| 2019-09-24 | $25.00 | $25.99 | 3,259 | — | — |
| 2019-09-23 | $25.00 | $25.99 | 4,535 | — | — |
| 2019-09-20 | $25.00 | $25.99 | 22,476 | — | — |
| 2019-09-19 | $25.00 | $25.99 | 6,538 | — | — |
| 2019-09-18 | $25.00 | $25.99 | 6,094 | — | — |
| 2019-09-17 | $26.25 | $27.29 | 9,615 | — | — |
| 2019-09-16 | $27.50 | $28.59 | 26,220 | — | — |
| 2019-09-13 | $25.00 | $25.99 | 1,769 | — | — |
| 2019-09-12 | $25.00 | $25.99 | 585 | — | — |
| 2019-09-11 | $26.25 | $27.29 | 2,105 | — | — |
| 2019-09-10 | $25.00 | $25.99 | 1,294 | — | — |
| 2019-09-09 | $26.25 | $27.29 | 702 | — | — |
| 2019-09-06 | $25.00 | $25.99 | 386 | — | — |
| 2019-09-05 | $25.00 | $25.99 | 502 | — | — |
| 2019-09-04 | $25.00 | $25.99 | 672 | — | — |
| 2019-09-03 | $25.00 | $25.99 | 668 | — | — |
| 2019-08-30 | $25.00 | $25.99 | 729 | — | — |
| 2019-08-29 | $25.00 | $25.99 | 2,411 | — | — |
| 2019-08-28 | $25.00 | $25.99 | 720 | — | — |
| 2019-08-27 | $25.00 | $25.99 | 761 | — | — |
| 2019-08-26 | $25.00 | $25.99 | 3,894 | — | — |
| 2019-08-23 | $25.00 | $25.99 | 1,033 | — | — |
| 2019-08-22 | $25.00 | $25.99 | 934 | — | — |
| 2019-08-21 | $25.00 | $25.99 | 1,950 | — | — |
| 2019-08-20 | $26.25 | $27.29 | 1,545 | — | — |
| 2019-08-19 | $26.25 | $27.29 | 6,031 | — | — |
| 2019-08-16 | $25.00 | $25.99 | 973 | — | — |
| 2019-08-15 | $25.00 | $25.99 | 2,223 | — | — |
| 2019-08-14 | $25.00 | $25.99 | 1,250 | — | — |
| 2019-08-13 | $25.00 | $25.99 | 590 | — | — |
| 2019-08-12 | $26.25 | $27.29 | 637 | — | — |
| 2019-08-09 | $26.25 | $27.29 | 920 | — | — |
| 2019-08-08 | $25.00 | $25.99 | 1,035 | — | — |
| 2019-08-07 | $25.00 | $25.99 | 758 | — | — |
| 2019-08-06 | $26.25 | $27.29 | 2,260 | — | — |
| 2019-08-05 | $25.00 | $25.99 | 1,246 | — | — |
| 2019-08-02 | $26.25 | $27.29 | 1,877 | — | — |
| 2019-08-01 | $25.00 | $25.99 | 758 | — | — |
| 2019-07-31 | $26.25 | $27.29 | 2,473 | — | — |
| 2019-07-30 | $27.50 | $28.59 | 1,168 | — | — |
| 2019-07-29 | $27.50 | $28.59 | 1,331 | — | — |
| 2019-07-26 | $27.50 | $28.59 | 1,727 | — | — |
| 2019-07-25 | $28.75 | $29.89 | 466 | — | — |
| 2019-07-24 | $28.75 | $29.89 | 572 | — | — |
| 2019-07-23 | $27.50 | $28.59 | 1,338 | — | — |
| 2019-07-22 | $28.75 | $29.89 | 1,814 | — | — |
| 2019-07-19 | $28.75 | $29.89 | 2,494 | — | — |
| 2019-07-18 | $27.50 | $28.59 | 1,774 | — | — |
| 2019-07-17 | $28.75 | $29.89 | 1,476 | — | — |
| 2019-07-16 | $27.50 | $28.59 | 1,977 | — | — |
| 2019-07-15 | $27.50 | $28.59 | 3,300 | — | — |
| 2019-07-12 | $28.75 | $29.89 | 15,304 | — | — |
| 2019-07-11 | $27.50 | $28.59 | 3,613 | — | — |
| 2019-07-10 | $27.50 | $28.59 | 3,505 | — | — |
| 2019-07-09 | $26.25 | $27.29 | 3,630 | — | — |
| 2019-07-08 | $27.50 | $28.59 | 12,382 | — | — |
| 2019-07-05 | $26.25 | $27.29 | 1,046 | — | — |
| 2019-07-03 | $25.00 | $25.99 | 2,012 | — | — |
| 2019-07-02 | $26.25 | $27.29 | 623 | — | — |
| 2019-07-01 | $26.25 | $27.29 | 1,634 | — | — |
| 2019-06-28 | $25.00 | $25.99 | 1,369 | — | — |
| 2019-06-27 | $25.00 | $25.99 | 1,746 | — | — |
| 2019-06-26 | $26.25 | $27.29 | 2,710 | — | — |
| 2019-06-25 | $26.25 | $27.29 | 1,406 | — | — |
| 2019-06-24 | $26.25 | $27.29 | 1,030 | — | — |
| 2019-06-21 | $27.50 | $28.59 | 2,862 | — | — |
| 2019-06-20 | $27.50 | $28.59 | 1,251 | — | — |
| 2019-06-19 | $27.50 | $28.59 | 2,001 | — | — |
| 2019-06-18 | $27.50 | $28.59 | 2,391 | — | — |
| 2019-06-17 | $27.50 | $28.59 | 1,036 | — | — |
| 2019-06-14 | $28.75 | $29.89 | 3,051 | — | — |
| 2019-06-13 | $27.50 | $28.59 | 2,949 | — | — |
| 2019-06-12 | $27.50 | $28.59 | 686 | — | — |
| 2019-06-11 | $27.50 | $28.59 | 988 | — | — |
| 2019-06-10 | $27.50 | $28.59 | 674 | — | — |
| 2019-06-07 | $27.50 | $28.59 | 1,841 | — | — |
| 2019-06-06 | $27.50 | $28.59 | 866 | — | — |
| 2019-06-05 | $28.75 | $29.89 | 1,562 | — | — |
| 2019-06-04 | $28.75 | $29.89 | 7,046 | — | — |
| 2019-06-03 | $28.75 | $29.89 | 2,886 | — | — |
| 2019-05-31 | $28.75 | $29.89 | 1,905 | — | — |
| 2019-05-30 | $28.75 | $29.89 | 1,806 | — | — |
| 2019-05-29 | $28.75 | $29.89 | 2,274 | — | — |
| 2019-05-28 | $30.00 | $31.19 | 2,106 | — | — |
| 2019-05-24 | $30.00 | $31.19 | 2,492 | — | — |
| 2019-05-23 | $28.75 | $29.89 | 3,263 | — | — |
| 2019-05-22 | $30.00 | $31.19 | 2,415 | — | — |
| 2019-05-21 | $28.75 | $29.89 | 3,259 | — | — |
| 2019-05-20 | $30.00 | $31.19 | 18,958 | — | — |
| 2019-05-17 | $28.75 | $29.89 | 1,527 | — | — |
| 2019-05-16 | $30.00 | $31.19 | 6,161 | — | — |
| 2019-05-15 | $31.25 | $32.49 | 4,758 | — | — |
| 2019-05-14 | $30.00 | $31.19 | 2,571 | — | — |
| 2019-05-13 | $30.00 | $31.19 | 5,281 | — | — |
| 2019-05-10 | $31.25 | $32.49 | 3,576 | — | — |
| 2019-05-09 | $31.25 | $32.49 | 4,921 | — | — |
| 2019-05-08 | $31.25 | $32.49 | 6,073 | — | — |
| 2019-05-07 | $33.75 | $35.09 | 9,340 | — | — |
| 2019-05-06 | $32.50 | $33.79 | 14,327 | — | — |
| 2019-05-03 | $30.00 | $31.19 | 4,996 | — | — |
| 2019-05-02 | $30.00 | $31.19 | 3,746 | — | — |
| 2019-05-01 | $30.00 | $31.19 | 5,626 | — | — |
| 2019-04-30 | $30.00 | $31.19 | 7,806 | — | — |
| 2019-04-29 | $31.25 | $32.49 | 12,042 | — | — |
| 2019-04-26 | $35.00 | $36.39 | 21,610 | — | — |
| 2019-04-25 | $43.75 | $45.49 | 62,754 | — | — |
| 2019-04-24 | $33.75 | $35.09 | 2,725 | — | — |
| 2019-04-23 | $33.75 | $35.09 | 7,254 | — | — |
| 2019-04-22 | $31.25 | $32.49 | 5,485 | — | — |
| 2019-04-18 | $31.25 | $32.49 | 1,574 | — | — |
| 2019-04-17 | $30.00 | $31.19 | 2,482 | — | — |
| 2019-04-16 | $30.00 | $31.19 | 3,330 | — | — |
| 2019-04-15 | $31.25 | $32.49 | 2,450 | — | — |
| 2019-04-12 | $30.00 | $31.19 | 2,017 | — | — |
| 2019-04-11 | $30.00 | $31.19 | 2,374 | — | — |
| 2019-04-10 | $31.25 | $32.49 | 7,038 | — | — |
| 2019-04-09 | $32.50 | $33.79 | 10,427 | — | — |
| 2019-04-08 | $31.25 | $32.49 | 7,531 | — | — |
| 2019-04-05 | $30.00 | $31.19 | 2,466 | — | — |
| 2019-04-04 | $28.75 | $29.89 | 2,553 | — | — |
| 2019-04-03 | $28.75 | $29.89 | 3,784 | — | — |
| 2019-04-02 | $30.00 | $31.19 | 10,737 | — | — |
| 2019-04-01 | $28.75 | $29.89 | 6,215 | — | — |
| 2019-03-29 | $27.50 | $28.59 | 1,339 | — | — |
| 2019-03-28 | $28.75 | $29.89 | 2,324 | — | — |
| 2019-03-27 | $28.75 | $29.89 | 1,108 | — | — |
| 2019-03-26 | $28.75 | $29.89 | 662 | — | — |
| 2019-03-25 | $28.75 | $29.89 | 857 | — | — |
| 2019-03-22 | $27.50 | $28.59 | 1,138 | — | — |
| 2019-03-21 | $27.50 | $28.59 | 980 | — | — |
| 2019-03-20 | $28.75 | $29.89 | 1,745 | — | — |
| 2019-03-19 | $27.50 | $28.59 | 1,303 | — | — |
| 2019-03-18 | $27.50 | $28.59 | 4,647 | — | — |
| 2019-03-15 | $26.25 | $27.29 | 870 | — | — |
| 2019-03-14 | $27.50 | $28.59 | 1,549 | — | — |
| 2019-03-13 | $25.00 | $25.99 | 1,657 | — | — |
| 2019-03-12 | $26.25 | $27.29 | 869 | — | — |
| 2019-03-11 | $26.25 | $27.29 | 694 | — | — |
| 2019-03-08 | $26.25 | $27.29 | 574 | — | — |
| 2019-03-07 | $26.25 | $27.29 | 631 | — | — |
| 2019-03-06 | $26.25 | $27.29 | 582 | — | — |
| 2019-03-05 | $26.25 | $27.29 | 504 | — | — |
| 2019-03-04 | $26.25 | $27.29 | 746 | — | — |
| 2019-03-01 | $26.25 | $27.29 | 1,602 | — | — |
| 2019-02-28 | $26.25 | $27.29 | 823 | — | — |
| 2019-02-27 | $26.25 | $27.29 | 1,318 | — | — |
| 2019-02-26 | $26.25 | $27.29 | 834 | — | — |
| 2019-02-25 | $25.00 | $25.99 | 2,613 | — | — |
| 2019-02-22 | $26.25 | $27.29 | 2,538 | — | — |
| 2019-02-21 | $26.25 | $27.29 | 1,246 | — | — |
| 2019-02-20 | $23.75 | $24.69 | 4,662 | — | — |
| 2019-02-19 | $25.00 | $25.99 | 1,626 | — | — |
| 2019-02-15 | $26.25 | $27.29 | 2,008 | — | — |
| 2019-02-14 | $25.00 | $25.99 | 909 | — | — |
| 2019-02-13 | $25.00 | $25.99 | 1,533 | — | — |
| 2019-02-12 | $25.00 | $25.99 | 1,584 | — | — |
| 2019-02-11 | $25.00 | $25.99 | 866 | — | — |
| 2019-02-08 | $25.00 | $25.99 | 702 | — | — |
| 2019-02-07 | $25.00 | $25.99 | 942 | — | — |
| 2019-02-06 | $26.25 | $27.29 | 1,554 | — | — |
| 2019-02-05 | $25.00 | $25.99 | 978 | — | — |
| 2019-02-04 | $27.50 | $28.59 | 1,066 | — | — |
| 2019-02-01 | $25.00 | $25.99 | 1,103 | — | — |
| 2019-01-31 | $25.00 | $25.99 | 2,033 | — | — |
| 2019-01-30 | $26.25 | $27.29 | 1,863 | — | — |
| 2019-01-29 | $25.00 | $25.99 | 947 | — | — |
| 2019-01-28 | $25.00 | $25.99 | 1,571 | — | — |
| 2019-01-25 | $26.25 | $27.29 | 960 | — | — |
| 2019-01-24 | $26.25 | $27.29 | 1,129 | — | — |
| 2019-01-23 | $25.00 | $25.99 | 2,280 | — | — |
| 2019-01-22 | $26.25 | $27.29 | 2,137 | — | — |
| 2019-01-18 | $26.25 | $27.29 | 14,229 | — | — |
| 2019-01-17 | $23.75 | $24.69 | 690 | — | — |
| 2019-01-16 | $25.00 | $25.99 | 913 | — | — |
| 2019-01-15 | $26.25 | $27.29 | 1,070 | — | — |
| 2019-01-14 | $25.00 | $25.99 | 1,746 | — | — |
| 2019-01-11 | $25.00 | $25.99 | 952 | — | — |
| 2019-01-10 | $25.00 | $25.99 | 1,982 | — | — |
| 2019-01-09 | $26.25 | $27.29 | 8,815 | — | — |
| 2019-01-08 | $26.25 | $27.29 | 1,342 | — | — |
| 2019-01-07 | $26.25 | $27.29 | 2,020 | — | — |
| 2019-01-04 | $25.00 | $25.99 | 613 | — | — |
| 2019-01-03 | $25.00 | $25.99 | 2,440 | — | — |
| 2019-01-02 | $25.00 | $25.99 | 978 | — | — |