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
- 2015-10-12 to 2026-08-27
- 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 | $20.42 | $28.78 | 100 | — | — |
| 2019-12-30 | $20.42 | $28.79 | 200 | — | — |
| 2019-12-27 | $20.48 | $28.87 | 700 | — | — |
| 2019-12-26 | $20.52 | $28.93 | 1,100 | — | — |
| 2019-12-24 | $20.50 | $28.90 | 100 | — | — |
| 2019-12-23 | $20.48 | $28.87 | 500 | — | — |
| 2019-12-20 | $20.54 | $28.95 | 100 | — | — |
| 2019-12-19 | $20.55 | $28.97 | 100 | — | — |
| 2019-12-18 | $20.55 | $28.96 | 1,300 | — | — |
| 2019-12-17 | $20.59 | $29.03 | 900 | — | — |
| 2019-12-16 | $20.56 | $28.97 | 100 | — | — |
| 2019-12-13 | $20.29 | $28.59 | 0 | — | — |
| 2019-12-12 | $20.29 | $28.59 | 0 | — | — |
| 2019-12-11 | $20.29 | $28.59 | 0 | — | — |
| 2019-12-10 | $20.29 | $28.59 | 0 | — | — |
| 2019-12-09 | $20.29 | $28.59 | 100 | — | — |
| 2019-12-06 | $20.14 | $28.38 | 0 | — | — |
| 2019-12-05 | $20.14 | $28.38 | 100 | — | — |
| 2019-12-04 | $20.04 | $28.25 | 0 | — | — |
| 2019-12-03 | $20.04 | $28.25 | 100 | — | — |
| 2019-12-02 | $20.20 | $28.48 | 0 | — | — |
| 2019-11-29 | $20.20 | $28.48 | 100 | — | — |
| 2019-11-27 | $19.96 | $28.14 | 0 | — | — |
| 2019-11-26 | $19.96 | $28.14 | 1,100 | — | — |
| 2019-11-25 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-22 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-21 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-20 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-19 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-18 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-15 | $19.82 | $27.93 | 0 | — | — |
| 2019-11-14 | $19.82 | $27.93 | 100 | — | — |
| 2019-11-13 | $19.75 | $27.84 | 0 | — | — |
| 2019-11-12 | $19.75 | $27.84 | 0 | — | — |
| 2019-11-11 | $19.75 | $27.84 | 0 | — | — |
| 2019-11-08 | $19.75 | $27.84 | 0 | — | — |
| 2019-11-07 | $19.75 | $27.84 | 0 | — | — |
| 2019-11-06 | $19.75 | $27.84 | 0 | — | — |
| 2019-11-05 | $19.75 | $27.84 | 400 | — | — |
| 2019-11-04 | $19.63 | $27.66 | 0 | — | — |
| 2019-11-01 | $19.63 | $27.66 | 0 | — | — |
| 2019-10-31 | $19.63 | $27.66 | 1,600 | — | — |
| 2019-10-30 | $19.67 | $27.73 | 0 | — | — |
| 2019-10-29 | $19.67 | $27.73 | 1,900 | — | — |
| 2019-10-28 | $19.61 | $27.63 | 0 | — | — |
| 2019-10-25 | $19.61 | $27.63 | 0 | — | — |
| 2019-10-24 | $19.61 | $27.64 | 0 | — | — |
| 2019-10-23 | $19.61 | $27.64 | 0 | — | — |
| 2019-10-22 | $19.61 | $27.64 | 100 | — | — |
| 2019-10-21 | $19.61 | $27.64 | 100 | — | — |
| 2019-10-18 | $19.55 | $27.55 | 100 | — | — |
| 2019-10-17 | $19.43 | $27.39 | 0 | — | — |
| 2019-10-16 | $19.43 | $27.39 | 0 | — | — |
| 2019-10-15 | $19.43 | $27.39 | 100 | — | — |
| 2019-10-14 | $19.30 | $27.20 | 100 | — | — |
| 2019-10-11 | $19.40 | $27.35 | 100 | — | — |
| 2019-10-10 | $19.32 | $27.23 | 100 | — | — |
| 2019-10-09 | $19.63 | $27.08 | 100 | — | — |
| 2019-10-08 | $19.74 | $27.23 | 0 | — | — |
| 2019-10-07 | $19.74 | $27.23 | 100 | — | — |
| 2019-10-04 | $19.49 | $26.90 | 0 | — | — |
| 2019-10-03 | $19.49 | $26.90 | 100 | — | — |
| 2019-10-02 | $20.17 | $27.82 | 0 | — | — |
| 2019-10-01 | $20.17 | $27.82 | 0 | — | — |
| 2019-09-30 | $20.17 | $27.82 | 0 | — | — |
| 2019-09-27 | $20.17 | $27.82 | 0 | — | — |
| 2019-09-26 | $20.28 | $27.97 | 1,200 | — | — |
| 2019-09-25 | $20.26 | $27.95 | 0 | — | — |
| 2019-09-24 | $20.26 | $27.95 | 0 | — | — |
| 2019-09-23 | $20.26 | $27.95 | 400 | — | — |
| 2019-09-20 | $20.27 | $27.97 | 100 | — | — |
| 2019-09-19 | $20.15 | $27.80 | 100 | — | — |
| 2019-09-18 | $20.04 | $27.64 | 0 | — | — |
| 2019-09-17 | $20.04 | $27.64 | 0 | — | — |
| 2019-09-16 | $20.04 | $27.64 | 0 | — | — |
| 2019-09-13 | $20.04 | $27.64 | 0 | — | — |
| 2019-09-12 | $20.04 | $27.64 | 500 | — | — |
| 2019-09-11 | $19.95 | $27.52 | 0 | — | — |
| 2019-09-10 | $19.95 | $27.52 | 600 | — | — |
| 2019-09-09 | $19.88 | $27.42 | 100 | — | — |
| 2019-09-06 | $19.58 | $27.01 | 0 | — | — |
| 2019-09-05 | $19.58 | $27.01 | 0 | — | — |
| 2019-09-04 | $19.58 | $27.01 | 0 | — | — |
| 2019-09-03 | $19.58 | $27.01 | 0 | — | — |
| 2019-08-30 | $19.64 | $27.10 | 0 | — | — |
| 2019-08-29 | $19.51 | $26.92 | 0 | — | — |
| 2019-08-28 | $19.51 | $26.92 | 2,000 | — | — |
| 2019-08-27 | $19.66 | $27.12 | 0 | — | — |
| 2019-08-26 | $19.66 | $27.12 | 100 | — | — |
| 2019-08-23 | $19.75 | $27.24 | 0 | — | — |
| 2019-08-22 | $19.75 | $27.24 | 100 | — | — |
| 2019-08-21 | $19.73 | $27.22 | 0 | — | — |
| 2019-08-20 | $19.73 | $27.22 | 5,500 | — | — |
| 2019-08-19 | $19.72 | $27.20 | 1,600 | — | — |
| 2019-08-16 | $19.23 | $26.53 | 0 | — | — |
| 2019-08-15 | $19.23 | $26.53 | 200 | — | — |
| 2019-08-14 | $19.24 | $26.55 | 200 | — | — |
| 2019-08-13 | $19.49 | $26.89 | 1,000 | — | — |
| 2019-08-12 | $19.33 | $26.67 | 200 | — | — |
| 2019-08-09 | $19.44 | $26.83 | 0 | — | — |
| 2019-08-08 | $19.62 | $27.07 | 100 | — | — |
| 2019-08-07 | $19.26 | $26.57 | 2,800 | — | — |
| 2019-08-06 | $19.36 | $26.71 | 1,200 | — | — |
| 2019-08-05 | $19.19 | $26.48 | 400 | — | — |
| 2019-08-02 | $19.58 | $27.01 | 6,600 | — | — |
| 2019-08-01 | $19.54 | $26.96 | 4,600 | — | — |
| 2019-07-31 | $19.67 | $27.13 | 100 | — | — |
| 2019-07-30 | $19.84 | $27.38 | 3,300 | — | — |
| 2019-07-29 | $19.63 | $27.09 | 0 | — | — |
| 2019-07-26 | $19.63 | $27.09 | 0 | — | — |
| 2019-07-25 | $19.63 | $27.09 | 1,000 | — | — |
| 2019-07-24 | $19.66 | $27.13 | 200 | — | — |
| 2019-07-23 | $19.56 | $26.98 | 1,100 | — | — |
| 2019-07-22 | $19.47 | $26.86 | 7,900 | — | — |
| 2019-07-19 | $19.61 | $27.06 | 0 | — | — |
| 2019-07-18 | $19.61 | $27.06 | 100 | — | — |
| 2019-07-17 | $19.71 | $27.20 | 0 | — | — |
| 2019-07-16 | $19.71 | $27.20 | 500 | — | — |
| 2019-07-15 | $19.72 | $27.21 | 300 | — | — |
| 2019-07-12 | $19.67 | $27.13 | 1,700 | — | — |
| 2019-07-11 | $20.10 | $27.14 | 100 | — | — |
| 2019-07-10 | $20.12 | $27.17 | 1,100 | — | — |
| 2019-07-09 | $20.07 | $27.09 | 500 | — | — |
| 2019-07-08 | $20.10 | $27.14 | 0 | — | — |
| 2019-07-05 | $20.10 | $27.14 | 1,200 | — | — |
| 2019-07-03 | $19.75 | $26.67 | 0 | — | — |
| 2019-07-02 | $19.75 | $26.67 | 0 | — | — |
| 2019-07-01 | $19.75 | $26.67 | 0 | — | — |
| 2019-06-28 | $19.75 | $26.67 | 0 | — | — |
| 2019-06-27 | $19.75 | $26.67 | 3,200 | — | — |
| 2019-06-26 | $19.76 | $26.68 | 0 | — | — |
| 2019-06-25 | $19.76 | $26.68 | 900 | — | — |
| 2019-06-24 | $19.94 | $26.92 | 0 | — | — |
| 2019-06-21 | $19.94 | $26.92 | 100 | — | — |
| 2019-06-20 | $20.07 | $27.09 | 0 | — | — |
| 2019-06-19 | $20.07 | $27.09 | 500 | — | — |
| 2019-06-18 | $19.98 | $26.97 | 1,600 | — | — |
| 2019-06-17 | $19.89 | $26.86 | 100 | — | — |
| 2019-06-14 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-13 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-12 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-11 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-10 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-07 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-06 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-05 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-04 | $19.28 | $26.04 | 0 | — | — |
| 2019-06-03 | $19.28 | $26.04 | 0 | — | — |
| 2019-05-31 | $19.28 | $26.04 | 100 | — | — |
| 2019-05-30 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-29 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-28 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-24 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-23 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-22 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-21 | $19.87 | $26.83 | 0 | — | — |
| 2019-05-20 | $19.87 | $26.83 | 300 | — | — |
| 2019-05-17 | $19.86 | $26.82 | 0 | — | — |
| 2019-05-16 | $19.86 | $26.82 | 0 | — | — |
| 2019-05-15 | $19.86 | $26.82 | 0 | — | — |
| 2019-05-14 | $19.86 | $26.82 | 0 | — | — |
| 2019-05-13 | $19.86 | $26.82 | 0 | — | — |
| 2019-05-10 | $19.86 | $26.82 | 0 | — | — |
| 2019-05-09 | $19.86 | $26.82 | 200 | — | — |
| 2019-05-08 | $19.96 | $26.95 | 0 | — | — |
| 2019-05-07 | $19.96 | $26.95 | 3,000 | — | — |
| 2019-05-06 | $20.08 | $27.11 | 3,000 | — | — |
| 2019-05-03 | $20.04 | $27.05 | 200 | — | — |
| 2019-05-02 | $19.82 | $26.77 | 0 | — | — |
| 2019-05-01 | $19.82 | $26.77 | 300 | — | — |
| 2019-04-30 | $19.70 | $26.60 | 0 | — | — |
| 2019-04-29 | $19.70 | $26.60 | 0 | — | — |
| 2019-04-26 | $19.70 | $26.60 | 0 | — | — |
| 2019-04-25 | $19.70 | $26.60 | 300 | — | — |
| 2019-04-24 | $19.72 | $26.62 | 0 | — | — |
| 2019-04-23 | $19.59 | $26.46 | 0 | — | — |
| 2019-04-22 | $19.59 | $26.46 | 0 | — | — |
| 2019-04-18 | $19.59 | $26.45 | 0 | — | — |
| 2019-04-17 | $19.59 | $26.45 | 0 | — | — |
| 2019-04-16 | $19.64 | $26.52 | 200 | — | — |
| 2019-04-15 | $19.52 | $26.36 | 0 | — | — |
| 2019-04-12 | $19.52 | $26.36 | 0 | — | — |
| 2019-04-11 | $19.52 | $26.36 | 500 | — | — |
| 2019-04-10 | $19.91 | $26.32 | 800 | — | — |
| 2019-04-09 | $19.85 | $26.24 | 0 | — | — |
| 2019-04-08 | $19.99 | $26.42 | 0 | — | — |
| 2019-04-05 | $20.00 | $26.44 | 200 | — | — |
| 2019-04-04 | $19.91 | $26.32 | 0 | — | — |
| 2019-04-03 | $19.89 | $26.30 | 0 | — | — |
| 2019-04-02 | $19.89 | $26.30 | 0 | — | — |
| 2019-04-01 | $19.82 | $26.20 | 500 | — | — |
| 2019-03-29 | $19.65 | $25.98 | 0 | — | — |
| 2019-03-28 | $19.65 | $25.98 | 0 | — | — |
| 2019-03-27 | $19.65 | $25.98 | 500 | — | — |
| 2019-03-26 | $19.64 | $25.96 | 200 | — | — |
| 2019-03-25 | $19.55 | $25.85 | 0 | — | — |
| 2019-03-22 | $19.55 | $25.85 | 100 | — | — |
| 2019-03-21 | $19.64 | $25.96 | 0 | — | — |
| 2019-03-20 | $19.64 | $25.96 | 100 | — | — |
| 2019-03-19 | $19.84 | $26.23 | 0 | — | — |
| 2019-03-18 | $19.84 | $26.23 | 0 | — | — |
| 2019-03-15 | $19.70 | $26.04 | 0 | — | — |
| 2019-03-14 | $19.70 | $26.04 | 0 | — | — |
| 2019-03-13 | $19.70 | $26.04 | 0 | — | — |
| 2019-03-12 | $19.70 | $26.04 | 0 | — | — |
| 2019-03-11 | $19.70 | $26.04 | 0 | — | — |
| 2019-03-08 | $19.74 | $26.10 | 0 | — | — |
| 2019-03-07 | $19.74 | $26.10 | 0 | — | — |
| 2019-03-06 | $19.74 | $26.10 | 0 | — | — |
| 2019-03-05 | $19.74 | $26.10 | 0 | — | — |
| 2019-03-04 | $19.74 | $26.10 | 0 | — | — |
| 2019-03-01 | $19.87 | $26.26 | 0 | — | — |
| 2019-02-28 | $19.87 | $26.26 | 100 | — | — |
| 2019-02-27 | $19.98 | $26.41 | 0 | — | — |
| 2019-02-26 | $20.09 | $26.57 | 0 | — | — |
| 2019-02-25 | $20.15 | $26.63 | 0 | — | — |
| 2019-02-22 | $20.21 | $26.72 | 0 | — | — |
| 2019-02-21 | $19.88 | $26.29 | 0 | — | — |
| 2019-02-20 | $19.79 | $26.16 | 0 | — | — |
| 2019-02-19 | $19.62 | $25.94 | 0 | — | — |
| 2019-02-15 | $19.54 | $25.83 | 0 | — | — |
| 2019-02-14 | $19.48 | $25.75 | 0 | — | — |
| 2019-02-13 | $19.46 | $25.73 | 0 | — | — |
| 2019-02-12 | $19.47 | $25.73 | 0 | — | — |
| 2019-02-11 | $19.31 | $25.53 | 0 | — | — |
| 2019-02-08 | $19.29 | $25.50 | 0 | — | — |
| 2019-02-07 | $19.31 | $25.53 | 100 | — | — |
| 2019-02-06 | $19.51 | $25.80 | 100 | — | — |
| 2019-02-05 | $19.59 | $25.90 | 100 | — | — |
| 2019-02-04 | $19.46 | $25.73 | 300 | — | — |
| 2019-02-01 | $19.31 | $25.53 | 0 | — | — |
| 2019-01-31 | $19.34 | $25.57 | 0 | — | — |
| 2019-01-30 | $19.21 | $25.39 | 0 | — | — |
| 2019-01-29 | $19.00 | $25.12 | 0 | — | — |
| 2019-01-28 | $19.02 | $25.15 | 0 | — | — |
| 2019-01-25 | $19.02 | $25.15 | 100 | — | — |
| 2019-01-24 | $18.83 | $24.89 | 0 | — | — |
| 2019-01-23 | $18.83 | $24.89 | 0 | — | — |
| 2019-01-22 | $18.83 | $24.89 | 0 | — | — |
| 2019-01-18 | $18.83 | $24.89 | 100 | — | — |
| 2019-01-17 | $18.76 | $24.81 | 100 | — | — |
| 2019-01-16 | $18.74 | $24.78 | 100 | — | — |
| 2019-01-15 | $18.63 | $24.63 | 100 | — | — |
| 2019-01-14 | $18.51 | $24.47 | 100 | — | — |
| 2019-01-11 | $18.92 | $25.01 | 0 | — | — |
| 2019-01-10 | $18.92 | $24.41 | 0 | — | — |
| 2019-01-09 | $18.92 | $24.41 | 100 | — | — |
| 2019-01-08 | $18.81 | $24.28 | 0 | — | — |
| 2019-01-07 | $18.81 | $24.28 | 100 | — | — |
| 2019-01-04 | $17.70 | $22.84 | 0 | — | — |
| 2019-01-03 | $17.70 | $22.84 | 0 | — | — |
| 2019-01-02 | $17.70 | $22.84 | 0 | — | — |