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
- 2018-08-09 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 | $19.45 | $19.80 | 37,900 | — | — |
| 2019-12-30 | $19.57 | $19.92 | 58,900 | — | — |
| 2019-12-27 | $19.59 | $19.94 | 52,100 | — | — |
| 2019-12-26 | $19.69 | $20.04 | 39,000 | — | — |
| 2019-12-24 | $19.76 | $20.11 | 23,900 | — | — |
| 2019-12-23 | $19.71 | $20.06 | 117,200 | — | — |
| 2019-12-20 | $19.94 | $20.30 | 318,300 | — | — |
| 2019-12-19 | $19.85 | $20.20 | 41,500 | — | — |
| 2019-12-18 | $19.88 | $20.24 | 50,900 | — | — |
| 2019-12-17 | $19.84 | $20.19 | 44,400 | — | — |
| 2019-12-16 | $19.85 | $20.20 | 49,000 | — | — |
| 2019-12-13 | $19.75 | $20.10 | 66,900 | — | — |
| 2019-12-12 | $19.85 | $20.20 | 87,900 | — | — |
| 2019-12-11 | $19.67 | $20.02 | 36,800 | — | — |
| 2019-12-10 | $19.79 | $20.14 | 40,100 | — | — |
| 2019-12-09 | $19.63 | $19.98 | 65,600 | — | — |
| 2019-12-06 | $19.65 | $20.00 | 72,100 | — | — |
| 2019-12-05 | $19.31 | $19.66 | 43,100 | — | — |
| 2019-12-04 | $19.10 | $19.44 | 83,200 | — | — |
| 2019-12-03 | $18.92 | $19.26 | 49,900 | — | — |
| 2019-12-02 | $19.05 | $19.39 | 79,700 | — | — |
| 2019-11-29 | $19.12 | $19.46 | 18,700 | — | — |
| 2019-11-27 | $19.27 | $19.61 | 31,700 | — | — |
| 2019-11-26 | $19.32 | $19.67 | 50,800 | — | — |
| 2019-11-25 | $19.34 | $19.69 | 36,600 | — | — |
| 2019-11-22 | $19.00 | $19.34 | 87,100 | — | — |
| 2019-11-21 | $18.93 | $19.27 | 31,700 | — | — |
| 2019-11-20 | $18.97 | $19.31 | 125,100 | — | — |
| 2019-11-19 | $19.08 | $19.42 | 64,100 | — | — |
| 2019-11-18 | $19.10 | $19.44 | 33,300 | — | — |
| 2019-11-15 | $19.03 | $19.37 | 85,800 | — | — |
| 2019-11-14 | $18.84 | $19.18 | 46,300 | — | — |
| 2019-11-13 | $18.97 | $19.23 | 63,000 | — | — |
| 2019-11-12 | $18.96 | $19.22 | 70,500 | — | — |
| 2019-11-11 | $18.74 | $18.99 | 69,500 | — | — |
| 2019-11-08 | $18.45 | $18.70 | 46,500 | — | — |
| 2019-11-07 | $18.60 | $18.85 | 53,100 | — | — |
| 2019-11-06 | $18.55 | $18.80 | 85,900 | — | — |
| 2019-11-05 | $18.54 | $18.79 | 136,700 | — | — |
| 2019-11-04 | $18.58 | $18.83 | 114,200 | — | — |
| 2019-11-01 | $18.59 | $18.84 | 158,500 | — | — |
| 2019-10-31 | $18.21 | $18.46 | 200,000 | — | — |
| 2019-10-30 | $17.71 | $17.95 | 249,700 | — | — |
| 2019-10-29 | $17.34 | $17.58 | 519,900 | — | — |
| 2019-10-28 | $17.01 | $17.24 | 140,000 | — | — |
| 2019-10-25 | $17.29 | $17.52 | 41,700 | — | — |
| 2019-10-24 | $17.15 | $17.38 | 65,500 | — | — |
| 2019-10-23 | $17.25 | $17.48 | 24,300 | — | — |
| 2019-10-22 | $17.33 | $17.57 | 29,500 | — | — |
| 2019-10-21 | $17.36 | $17.60 | 43,300 | — | — |
| 2019-10-18 | $17.39 | $17.63 | 62,900 | — | — |
| 2019-10-17 | $17.40 | $17.64 | 110,400 | — | — |
| 2019-10-16 | $17.17 | $17.40 | 60,500 | — | — |
| 2019-10-15 | $17.22 | $17.45 | 92,300 | — | — |
| 2019-10-14 | $16.99 | $17.22 | 95,300 | — | — |
| 2019-10-11 | $17.11 | $17.34 | 144,500 | — | — |
| 2019-10-10 | $16.30 | $16.52 | 131,200 | — | — |
| 2019-10-09 | $16.09 | $16.31 | 102,600 | — | — |
| 2019-10-08 | $16.09 | $16.31 | 362,400 | — | — |
| 2019-10-07 | $16.31 | $16.53 | 50,600 | — | — |
| 2019-10-04 | $16.28 | $16.50 | 45,100 | — | — |
| 2019-10-03 | $16.23 | $16.45 | 59,600 | — | — |
| 2019-10-02 | $16.15 | $16.37 | 44,700 | — | — |
| 2019-10-01 | $16.03 | $16.25 | 77,600 | — | — |
| 2019-09-30 | $16.02 | $16.24 | 93,300 | — | — |
| 2019-09-27 | $16.17 | $16.39 | 51,300 | — | — |
| 2019-09-26 | $16.10 | $16.32 | 65,000 | — | — |
| 2019-09-25 | $16.16 | $16.38 | 53,800 | — | — |
| 2019-09-24 | $15.57 | $15.78 | 139,400 | — | — |
| 2019-09-23 | $15.71 | $15.92 | 142,300 | — | — |
| 2019-09-20 | $15.57 | $15.78 | 320,600 | — | — |
| 2019-09-19 | $15.65 | $15.86 | 135,600 | — | — |
| 2019-09-18 | $15.76 | $15.97 | 114,400 | — | — |
| 2019-09-17 | $15.61 | $15.82 | 83,100 | — | — |
| 2019-09-16 | $15.65 | $15.86 | 97,400 | — | — |
| 2019-09-13 | $15.29 | $15.50 | 93,300 | — | — |
| 2019-09-12 | $15.68 | $15.89 | 59,300 | — | — |
| 2019-09-11 | $15.66 | $15.87 | 47,400 | — | — |
| 2019-09-10 | $15.83 | $16.05 | 56,000 | — | — |
| 2019-09-09 | $16.03 | $16.25 | 48,800 | — | — |
| 2019-09-06 | $16.01 | $16.23 | 33,300 | — | — |
| 2019-09-05 | $15.75 | $15.96 | 28,300 | — | — |
| 2019-09-04 | $15.57 | $15.78 | 19,000 | — | — |
| 2019-09-03 | $15.67 | $15.88 | 17,200 | — | — |
| 2019-08-30 | $16.05 | $16.27 | 17,400 | — | — |
| 2019-08-29 | $16.15 | $16.37 | 20,100 | — | — |
| 2019-08-28 | $15.92 | $16.14 | 25,500 | — | — |
| 2019-08-27 | $15.37 | $15.58 | 27,200 | — | — |
| 2019-08-26 | $15.60 | $15.81 | 19,800 | — | — |
| 2019-08-23 | $15.21 | $15.42 | 16,500 | — | — |
| 2019-08-22 | $15.78 | $15.99 | 23,100 | — | — |
| 2019-08-21 | $15.70 | $15.91 | 51,200 | — | — |
| 2019-08-20 | $15.57 | $15.78 | 19,300 | — | — |
| 2019-08-19 | $15.80 | $16.01 | 23,000 | — | — |
| 2019-08-16 | $15.49 | $15.70 | 52,100 | — | — |
| 2019-08-15 | $15.00 | $15.20 | 18,000 | — | — |
| 2019-08-14 | $15.30 | $15.51 | 26,000 | — | — |
| 2019-08-13 | $15.51 | $15.66 | 43,100 | — | — |
| 2019-08-12 | $15.66 | $15.81 | 6,500 | — | — |
| 2019-08-09 | $15.89 | $16.04 | 26,600 | — | — |
| 2019-08-08 | $16.10 | $16.26 | 29,500 | — | — |
| 2019-08-07 | $16.02 | $16.17 | 22,100 | — | — |
| 2019-08-06 | $16.06 | $16.22 | 18,700 | — | — |
| 2019-08-05 | $15.97 | $16.12 | 14,800 | — | — |
| 2019-08-02 | $16.62 | $16.78 | 12,200 | — | — |
| 2019-08-01 | $17.07 | $17.24 | 23,300 | — | — |
| 2019-07-31 | $17.16 | $17.33 | 39,800 | — | — |
| 2019-07-30 | $17.10 | $17.27 | 25,800 | — | — |
| 2019-07-29 | $17.01 | $17.17 | 33,000 | — | — |
| 2019-07-26 | $16.91 | $17.07 | 33,300 | — | — |
| 2019-07-25 | $17.12 | $17.29 | 6,100 | — | — |
| 2019-07-24 | $17.27 | $17.44 | 20,800 | — | — |
| 2019-07-23 | $16.85 | $17.01 | 9,400 | — | — |
| 2019-07-22 | $17.13 | $17.30 | 7,000 | — | — |
| 2019-07-19 | $17.20 | $17.37 | 7,800 | — | — |
| 2019-07-18 | $17.16 | $17.33 | 7,100 | — | — |
| 2019-07-17 | $16.93 | $17.09 | 8,000 | — | — |
| 2019-07-16 | $17.20 | $17.37 | 25,700 | — | — |
| 2019-07-15 | $17.34 | $17.51 | 21,700 | — | — |
| 2019-07-12 | $17.53 | $17.70 | 17,400 | — | — |
| 2019-07-11 | $17.68 | $17.85 | 26,700 | — | — |
| 2019-07-10 | $17.62 | $17.79 | 18,600 | — | — |
| 2019-07-09 | $17.75 | $17.92 | 31,800 | — | — |
| 2019-07-08 | $17.56 | $17.73 | 19,900 | — | — |
| 2019-07-05 | $17.82 | $17.99 | 17,200 | — | — |
| 2019-07-03 | $17.70 | $17.87 | 8,300 | — | — |
| 2019-07-02 | $17.77 | $17.94 | 21,200 | — | — |
| 2019-07-01 | $17.66 | $17.83 | 32,200 | — | — |
| 2019-06-28 | $17.45 | $17.62 | 325,100 | — | — |
| 2019-06-27 | $17.33 | $17.50 | 41,300 | — | — |
| 2019-06-26 | $16.68 | $16.84 | 17,700 | — | — |
| 2019-06-25 | $16.60 | $16.76 | 43,000 | — | — |
| 2019-06-24 | $16.50 | $16.66 | 27,200 | — | — |
| 2019-06-21 | $16.83 | $16.99 | 82,500 | — | — |
| 2019-06-20 | $17.01 | $17.17 | 28,900 | — | — |
| 2019-06-19 | $17.23 | $17.40 | 43,500 | — | — |
| 2019-06-18 | $17.18 | $17.35 | 28,500 | — | — |
| 2019-06-17 | $16.80 | $16.96 | 20,000 | — | — |
| 2019-06-14 | $17.00 | $17.16 | 26,300 | — | — |
| 2019-06-13 | $17.14 | $17.31 | 35,900 | — | — |
| 2019-06-12 | $16.90 | $17.06 | 18,600 | — | — |
| 2019-06-11 | $16.42 | $16.58 | 35,500 | — | — |
| 2019-06-10 | $16.54 | $16.70 | 45,800 | — | — |
| 2019-06-07 | $16.42 | $16.58 | 84,200 | — | — |
| 2019-06-06 | $16.42 | $16.58 | 34,900 | — | — |
| 2019-06-05 | $16.50 | $16.66 | 32,100 | — | — |
| 2019-06-04 | $16.94 | $17.10 | 36,600 | — | — |
| 2019-06-03 | $16.60 | $16.76 | 36,900 | — | — |
| 2019-05-31 | $16.50 | $16.66 | 56,500 | — | — |
| 2019-05-30 | $16.75 | $16.91 | 65,300 | — | — |
| 2019-05-29 | $17.19 | $17.36 | 61,000 | — | — |
| 2019-05-28 | $17.68 | $17.85 | 99,900 | — | — |
| 2019-05-24 | $17.71 | $17.88 | 31,000 | — | — |
| 2019-05-23 | $17.15 | $17.32 | 29,300 | — | — |
| 2019-05-22 | $17.73 | $17.90 | 25,100 | — | — |
| 2019-05-21 | $17.83 | $18.00 | 38,000 | — | — |
| 2019-05-20 | $17.75 | $17.92 | 47,200 | — | — |
| 2019-05-17 | $17.67 | $17.84 | 30,200 | — | — |
| 2019-05-16 | $17.68 | $17.85 | 17,500 | — | — |
| 2019-05-15 | $17.80 | $17.97 | 34,300 | — | — |
| 2019-05-14 | $17.91 | $18.02 | 38,600 | — | — |
| 2019-05-13 | $17.45 | $17.56 | 24,000 | — | — |
| 2019-05-10 | $18.14 | $18.25 | 24,600 | — | — |
| 2019-05-09 | $17.79 | $17.90 | 32,800 | — | — |
| 2019-05-08 | $17.86 | $17.97 | 20,300 | — | — |
| 2019-05-07 | $17.95 | $18.06 | 39,800 | — | — |
| 2019-05-06 | $17.78 | $17.89 | 42,400 | — | — |
| 2019-05-03 | $17.50 | $17.61 | 42,300 | — | — |
| 2019-05-02 | $17.21 | $17.32 | 53,100 | — | — |
| 2019-05-01 | $17.13 | $17.24 | 67,800 | — | — |
| 2019-04-30 | $16.95 | $17.06 | 90,300 | — | — |
| 2019-04-29 | $16.71 | $16.82 | 35,300 | — | — |
| 2019-04-26 | $15.84 | $15.94 | 17,500 | — | — |
| 2019-04-25 | $15.62 | $15.72 | 13,500 | — | — |
| 2019-04-24 | $15.75 | $15.85 | 18,000 | — | — |
| 2019-04-23 | $15.82 | $15.92 | 44,400 | — | — |
| 2019-04-22 | $15.69 | $15.79 | 27,500 | — | — |
| 2019-04-18 | $15.70 | $15.80 | 53,300 | — | — |
| 2019-04-17 | $15.86 | $15.96 | 26,000 | — | — |
| 2019-04-16 | $15.76 | $15.86 | 29,000 | — | — |
| 2019-04-15 | $15.74 | $15.84 | 26,500 | — | — |
| 2019-04-12 | $16.00 | $16.10 | 44,500 | — | — |
| 2019-04-11 | $16.07 | $16.17 | 59,600 | — | — |
| 2019-04-10 | $15.74 | $15.84 | 67,300 | — | — |
| 2019-04-09 | $15.56 | $15.66 | 110,000 | — | — |
| 2019-04-08 | $15.52 | $15.62 | 153,900 | — | — |
| 2019-04-05 | $15.51 | $15.61 | 33,800 | — | — |
| 2019-04-04 | $15.64 | $15.74 | 9,200 | — | — |
| 2019-04-03 | $15.57 | $15.67 | 25,100 | — | — |
| 2019-04-02 | $15.52 | $15.62 | 41,200 | — | — |
| 2019-04-01 | $15.39 | $15.49 | 47,600 | — | — |
| 2019-03-29 | $15.65 | $15.75 | 85,100 | — | — |
| 2019-03-28 | $15.41 | $15.51 | 64,100 | — | — |
| 2019-03-27 | $15.20 | $15.30 | 35,400 | — | — |
| 2019-03-26 | $15.34 | $15.44 | 34,900 | — | — |
| 2019-03-25 | $14.99 | $15.08 | 32,800 | — | — |
| 2019-03-22 | $15.00 | $15.09 | 90,300 | — | — |
| 2019-03-21 | $16.46 | $16.56 | 14,500 | — | — |
| 2019-03-20 | $16.62 | $16.72 | 34,900 | — | — |
| 2019-03-19 | $16.50 | $16.60 | 21,500 | — | — |
| 2019-03-18 | $16.60 | $16.70 | 6,200 | — | — |
| 2019-03-15 | $16.60 | $16.70 | 104,700 | — | — |
| 2019-03-14 | $16.80 | $16.91 | 41,700 | — | — |
| 2019-03-13 | $16.78 | $16.89 | 18,500 | — | — |
| 2019-03-12 | $16.59 | $16.69 | 44,000 | — | — |
| 2019-03-11 | $16.83 | $16.94 | 95,100 | — | — |
| 2019-03-08 | $16.65 | $16.75 | 45,400 | — | — |
| 2019-03-07 | $16.99 | $17.10 | 35,600 | — | — |
| 2019-03-06 | $16.99 | $17.10 | 61,000 | — | — |
| 2019-03-05 | $17.01 | $17.12 | 27,400 | — | — |
| 2019-03-04 | $17.61 | $17.72 | 47,800 | — | — |
| 2019-03-01 | $17.85 | $17.96 | 33,300 | — | — |
| 2019-02-28 | $17.71 | $17.82 | 33,200 | — | — |
| 2019-02-27 | $17.94 | $18.05 | 24,800 | — | — |
| 2019-02-26 | $17.88 | $17.99 | 35,400 | — | — |
| 2019-02-25 | $18.13 | $18.24 | 81,500 | — | — |
| 2019-02-22 | $18.38 | $18.50 | 15,600 | — | — |
| 2019-02-21 | $18.30 | $18.42 | 12,700 | — | — |
| 2019-02-20 | $18.31 | $18.43 | 42,700 | — | — |
| 2019-02-19 | $18.50 | $18.62 | 21,000 | — | — |
| 2019-02-15 | $18.25 | $18.36 | 56,800 | — | — |
| 2019-02-14 | $18.39 | $18.51 | 65,900 | — | — |
| 2019-02-13 | $18.59 | $18.65 | 54,900 | — | — |
| 2019-02-12 | $18.36 | $18.42 | 40,700 | — | — |
| 2019-02-11 | $18.11 | $18.16 | 20,000 | — | — |
| 2019-02-08 | $18.43 | $18.49 | 41,600 | — | — |
| 2019-02-07 | $18.21 | $18.27 | 28,500 | — | — |
| 2019-02-06 | $18.59 | $18.65 | 8,500 | — | — |
| 2019-02-05 | $18.66 | $18.72 | 23,400 | — | — |
| 2019-02-04 | $18.53 | $18.59 | 47,200 | — | — |
| 2019-02-01 | $18.80 | $18.86 | 97,800 | — | — |
| 2019-01-31 | $17.94 | $17.99 | 107,000 | — | — |
| 2019-01-30 | $18.91 | $18.97 | 90,000 | — | — |
| 2019-01-29 | $19.37 | $19.43 | 40,800 | — | — |
| 2019-01-28 | $19.45 | $19.51 | 24,800 | — | — |
| 2019-01-25 | $19.87 | $19.93 | 73,700 | — | — |
| 2019-01-24 | $19.79 | $19.85 | 11,300 | — | — |
| 2019-01-23 | $19.73 | $19.79 | 86,400 | — | — |
| 2019-01-22 | $19.26 | $19.32 | 32,000 | — | — |
| 2019-01-18 | $19.45 | $19.51 | 58,100 | — | — |
| 2019-01-17 | $19.28 | $19.34 | 27,800 | — | — |
| 2019-01-16 | $19.15 | $19.21 | 97,200 | — | — |
| 2019-01-15 | $18.66 | $18.72 | 53,400 | — | — |
| 2019-01-14 | $18.81 | $18.87 | 47,200 | — | — |
| 2019-01-11 | $18.86 | $18.92 | 35,900 | — | — |
| 2019-01-10 | $19.20 | $19.26 | 63,800 | — | — |
| 2019-01-09 | $19.23 | $19.29 | 153,200 | — | — |
| 2019-01-08 | $19.36 | $19.42 | 38,300 | — | — |
| 2019-01-07 | $19.71 | $19.77 | 81,200 | — | — |
| 2019-01-04 | $19.14 | $19.20 | 71,500 | — | — |
| 2019-01-03 | $19.29 | $19.35 | 41,300 | — | — |
| 2019-01-02 | $19.48 | $19.54 | 68,200 | — | — |