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
- 2018-03-28 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 | $18.62 | $18.62 | 2,975,200 | — | — |
| 2019-12-30 | $18.45 | $18.45 | 3,092,200 | — | — |
| 2019-12-27 | $18.24 | $18.24 | 1,753,400 | — | — |
| 2019-12-26 | $18.34 | $18.34 | 1,377,500 | — | — |
| 2019-12-24 | $18.44 | $18.44 | 982,900 | — | — |
| 2019-12-23 | $18.42 | $18.42 | 1,852,600 | — | — |
| 2019-12-20 | $17.94 | $17.94 | 1,994,900 | — | — |
| 2019-12-19 | $18.04 | $18.04 | 2,265,700 | — | — |
| 2019-12-18 | $17.69 | $17.69 | 2,692,300 | — | — |
| 2019-12-17 | $17.85 | $17.85 | 3,074,800 | — | — |
| 2019-12-16 | $17.96 | $17.96 | 1,983,500 | — | — |
| 2019-12-13 | $17.90 | $17.90 | 3,535,100 | — | — |
| 2019-12-12 | $17.74 | $17.74 | 1,748,000 | — | — |
| 2019-12-11 | $17.54 | $17.54 | 1,549,000 | — | — |
| 2019-12-10 | $16.96 | $16.96 | 2,079,200 | — | — |
| 2019-12-09 | $16.99 | $16.99 | 2,929,800 | — | — |
| 2019-12-06 | $17.17 | $17.17 | 1,687,200 | — | — |
| 2019-12-05 | $16.95 | $16.95 | 2,859,100 | — | — |
| 2019-12-04 | $16.42 | $16.42 | 1,805,500 | — | — |
| 2019-12-03 | $16.68 | $16.68 | 3,037,700 | — | — |
| 2019-12-02 | $17.41 | $17.41 | 3,100,100 | — | — |
| 2019-11-29 | $17.28 | $17.28 | 1,324,900 | — | — |
| 2019-11-27 | $17.00 | $17.00 | 2,373,000 | — | — |
| 2019-11-26 | $16.80 | $16.80 | 1,137,900 | — | — |
| 2019-11-25 | $16.81 | $16.81 | 2,032,900 | — | — |
| 2019-11-22 | $16.59 | $16.59 | 2,824,300 | — | — |
| 2019-11-21 | $16.92 | $16.92 | 3,826,400 | — | — |
| 2019-11-20 | $16.29 | $16.29 | 4,344,600 | — | — |
| 2019-11-19 | $15.73 | $15.73 | 9,075,000 | — | — |
| 2019-11-18 | $16.38 | $16.38 | 3,939,200 | — | — |
| 2019-11-15 | $16.71 | $16.71 | 2,565,600 | — | — |
| 2019-11-14 | $16.33 | $16.33 | 1,653,900 | — | — |
| 2019-11-13 | $16.77 | $16.77 | 1,926,800 | — | — |
| 2019-11-12 | $16.68 | $16.68 | 3,216,000 | — | — |
| 2019-11-11 | $16.77 | $16.77 | 2,018,500 | — | — |
| 2019-11-08 | $16.58 | $16.58 | 2,977,500 | — | — |
| 2019-11-07 | $16.95 | $16.95 | 3,431,000 | — | — |
| 2019-11-06 | $16.44 | $16.44 | 1,438,800 | — | — |
| 2019-11-05 | $16.42 | $16.42 | 1,969,800 | — | — |
| 2019-11-04 | $16.78 | $16.78 | 3,662,000 | — | — |
| 2019-11-01 | $16.46 | $16.46 | 4,874,600 | — | — |
| 2019-10-31 | $15.79 | $15.79 | 2,226,700 | — | — |
| 2019-10-30 | $15.71 | $15.71 | 2,551,300 | — | — |
| 2019-10-29 | $15.57 | $15.57 | 1,465,300 | — | — |
| 2019-10-28 | $15.72 | $15.72 | 2,350,000 | — | — |
| 2019-10-25 | $15.52 | $15.52 | 1,752,900 | — | — |
| 2019-10-24 | $15.26 | $15.26 | 4,087,400 | — | — |
| 2019-10-23 | $14.42 | $14.42 | 1,148,600 | — | — |
| 2019-10-22 | $14.56 | $14.56 | 702,900 | — | — |
| 2019-10-21 | $14.86 | $14.86 | 1,401,400 | — | — |
| 2019-10-18 | $14.41 | $14.41 | 1,341,100 | — | — |
| 2019-10-17 | $14.35 | $14.35 | 2,952,600 | — | — |
| 2019-10-16 | $14.56 | $14.56 | 1,357,800 | — | — |
| 2019-10-15 | $14.51 | $14.51 | 939,100 | — | — |
| 2019-10-14 | $14.35 | $14.35 | 989,500 | — | — |
| 2019-10-11 | $14.37 | $14.37 | 2,744,400 | — | — |
| 2019-10-10 | $14.01 | $14.01 | 1,448,300 | — | — |
| 2019-10-09 | $13.79 | $13.79 | 1,363,700 | — | — |
| 2019-10-08 | $13.44 | $13.44 | 2,636,400 | — | — |
| 2019-10-07 | $13.64 | $13.64 | 2,375,600 | — | — |
| 2019-10-04 | $13.92 | $13.92 | 1,346,300 | — | — |
| 2019-10-03 | $14.22 | $14.22 | 1,568,000 | — | — |
| 2019-10-02 | $13.80 | $13.80 | 1,844,000 | — | — |
| 2019-10-01 | $13.80 | $13.80 | 2,090,100 | — | — |
| 2019-09-30 | $14.12 | $14.12 | 1,441,300 | — | — |
| 2019-09-27 | $14.33 | $14.33 | 3,475,300 | — | — |
| 2019-09-26 | $15.02 | $15.02 | 1,813,000 | — | — |
| 2019-09-25 | $14.89 | $14.89 | 2,742,000 | — | — |
| 2019-09-24 | $14.60 | $14.60 | 3,471,200 | — | — |
| 2019-09-23 | $15.10 | $15.10 | 1,560,500 | — | — |
| 2019-09-20 | $15.26 | $15.26 | 2,801,000 | — | — |
| 2019-09-19 | $15.10 | $15.10 | 1,769,200 | — | — |
| 2019-09-18 | $15.21 | $15.21 | 1,889,900 | — | — |
| 2019-09-17 | $15.24 | $15.24 | 1,678,200 | — | — |
| 2019-09-16 | $15.00 | $15.00 | 2,288,000 | — | — |
| 2019-09-13 | $15.06 | $15.06 | 1,693,400 | — | — |
| 2019-09-12 | $15.14 | $15.14 | 3,548,100 | — | — |
| 2019-09-11 | $15.21 | $15.21 | 4,430,400 | — | — |
| 2019-09-10 | $14.87 | $14.87 | 3,981,500 | — | — |
| 2019-09-09 | $14.34 | $14.34 | 1,597,700 | — | — |
| 2019-09-06 | $14.46 | $14.46 | 3,314,000 | — | — |
| 2019-09-05 | $14.59 | $14.59 | 7,928,200 | — | — |
| 2019-09-04 | $13.77 | $13.77 | 4,553,800 | — | — |
| 2019-09-03 | $14.16 | $14.16 | 2,755,300 | — | — |
| 2019-08-30 | $14.05 | $14.05 | 2,268,700 | — | — |
| 2019-08-29 | $13.70 | $13.70 | 2,736,800 | — | — |
| 2019-08-28 | $13.53 | $13.53 | 4,262,600 | — | — |
| 2019-08-27 | $13.92 | $13.92 | 6,020,000 | — | — |
| 2019-08-26 | $14.50 | $14.50 | 7,836,000 | — | — |
| 2019-08-23 | $14.70 | $14.70 | 4,211,200 | — | — |
| 2019-08-22 | $14.70 | $14.70 | 2,945,000 | — | — |
| 2019-08-21 | $14.41 | $14.41 | 1,427,500 | — | — |
| 2019-08-20 | $14.31 | $14.31 | 1,697,500 | — | — |
| 2019-08-19 | $14.50 | $14.50 | 3,142,200 | — | — |
| 2019-08-16 | $14.52 | $14.52 | 2,501,800 | — | — |
| 2019-08-15 | $14.01 | $14.01 | 1,028,400 | — | — |
| 2019-08-14 | $13.81 | $13.81 | 2,014,400 | — | — |
| 2019-08-13 | $14.01 | $14.01 | 4,253,700 | — | — |
| 2019-08-12 | $13.84 | $13.84 | 1,691,300 | — | — |
| 2019-08-09 | $13.91 | $13.91 | 2,122,600 | — | — |
| 2019-08-08 | $14.19 | $14.19 | 2,475,100 | — | — |
| 2019-08-07 | $14.04 | $14.04 | 4,303,800 | — | — |
| 2019-08-06 | $13.95 | $13.95 | 4,844,600 | — | — |
| 2019-08-05 | $13.81 | $13.81 | 7,192,500 | — | — |
| 2019-08-02 | $14.72 | $14.72 | 2,139,600 | — | — |
| 2019-08-01 | $14.75 | $14.75 | 2,556,100 | — | — |
| 2019-07-31 | $15.15 | $15.15 | 3,207,400 | — | — |
| 2019-07-30 | $15.49 | $15.49 | 2,580,400 | — | — |
| 2019-07-29 | $16.13 | $16.13 | 1,537,100 | — | — |
| 2019-07-26 | $15.96 | $15.96 | 1,748,500 | — | — |
| 2019-07-25 | $15.70 | $15.70 | 2,056,100 | — | — |
| 2019-07-24 | $15.80 | $15.80 | 1,909,900 | — | — |
| 2019-07-23 | $15.71 | $15.71 | 4,330,800 | — | — |
| 2019-07-22 | $15.56 | $15.56 | 2,589,000 | — | — |
| 2019-07-19 | $15.54 | $15.54 | 2,031,700 | — | — |
| 2019-07-18 | $15.53 | $15.53 | 1,997,900 | — | — |
| 2019-07-17 | $15.58 | $15.58 | 2,816,900 | — | — |
| 2019-07-16 | $16.07 | $16.07 | 1,327,600 | — | — |
| 2019-07-15 | $16.45 | $16.45 | 1,491,300 | — | — |
| 2019-07-12 | $16.40 | $16.40 | 1,399,700 | — | — |
| 2019-07-11 | $16.47 | $16.47 | 1,145,800 | — | — |
| 2019-07-10 | $16.59 | $16.59 | 2,012,500 | — | — |
| 2019-07-09 | $16.60 | $16.60 | 1,391,200 | — | — |
| 2019-07-08 | $16.56 | $16.56 | 1,076,200 | — | — |
| 2019-07-05 | $16.74 | $16.74 | 956,300 | — | — |
| 2019-07-03 | $16.63 | $16.63 | 1,189,600 | — | — |
| 2019-07-02 | $16.61 | $16.61 | 2,952,500 | — | — |
| 2019-07-01 | $16.48 | $16.48 | 4,575,000 | — | — |
| 2019-06-28 | $16.27 | $16.27 | 1,853,900 | — | — |
| 2019-06-27 | $16.10 | $16.10 | 2,739,800 | — | — |
| 2019-06-26 | $15.97 | $15.97 | 1,905,400 | — | — |
| 2019-06-25 | $15.64 | $15.64 | 2,839,100 | — | — |
| 2019-06-24 | $16.07 | $16.07 | 3,683,600 | — | — |
| 2019-06-21 | $15.44 | $15.44 | 2,675,600 | — | — |
| 2019-06-20 | $15.58 | $15.58 | 3,130,600 | — | — |
| 2019-06-19 | $15.19 | $15.19 | 955,000 | — | — |
| 2019-06-18 | $15.16 | $15.16 | 4,473,100 | — | — |
| 2019-06-17 | $14.36 | $14.36 | 1,461,100 | — | — |
| 2019-06-14 | $14.27 | $14.27 | 2,575,900 | — | — |
| 2019-06-13 | $14.48 | $14.48 | 3,091,900 | — | — |
| 2019-06-12 | $14.69 | $14.69 | 1,471,300 | — | — |
| 2019-06-11 | $14.92 | $14.92 | 5,314,200 | — | — |
| 2019-06-10 | $15.06 | $15.06 | 3,584,400 | — | — |
| 2019-06-07 | $14.80 | $14.80 | 5,002,000 | — | — |
| 2019-06-06 | $14.17 | $14.17 | 2,654,300 | — | — |
| 2019-06-05 | $13.99 | $13.99 | 6,164,700 | — | — |
| 2019-06-04 | $14.11 | $14.11 | 5,363,800 | — | — |
| 2019-06-03 | $13.48 | $13.48 | 5,497,300 | — | — |
| 2019-05-31 | $13.50 | $13.50 | 2,886,300 | — | — |
| 2019-05-30 | $13.89 | $13.89 | 1,532,700 | — | — |
| 2019-05-29 | $13.78 | $13.78 | 3,338,000 | — | — |
| 2019-05-28 | $14.01 | $14.01 | 3,617,400 | — | — |
| 2019-05-24 | $14.05 | $14.05 | 2,452,900 | — | — |
| 2019-05-23 | $14.32 | $14.32 | 4,847,400 | — | — |
| 2019-05-22 | $14.69 | $14.69 | 2,483,000 | — | — |
| 2019-05-21 | $14.77 | $14.77 | 5,223,500 | — | — |
| 2019-05-20 | $14.58 | $14.58 | 4,531,100 | — | — |
| 2019-05-17 | $15.35 | $15.35 | 4,076,700 | — | — |
| 2019-05-16 | $15.81 | $15.81 | 3,529,900 | — | — |
| 2019-05-15 | $15.53 | $15.53 | 4,802,100 | — | — |
| 2019-05-14 | $15.39 | $15.39 | 16,739,100 | — | — |
| 2019-05-13 | $16.21 | $16.21 | 4,672,900 | — | — |
| 2019-05-10 | $17.10 | $17.10 | 3,930,900 | — | — |
| 2019-05-09 | $17.14 | $17.14 | 6,096,600 | — | — |
| 2019-05-08 | $17.14 | $17.14 | 3,634,400 | — | — |
| 2019-05-07 | $17.09 | $17.09 | 3,042,500 | — | — |
| 2019-05-06 | $17.40 | $17.40 | 4,826,500 | — | — |
| 2019-05-03 | $18.19 | $18.19 | 3,247,500 | — | — |
| 2019-05-02 | $17.72 | $17.72 | 2,462,900 | — | — |
| 2019-05-01 | $17.83 | $17.83 | 2,544,300 | — | — |
| 2019-04-30 | $17.80 | $17.80 | 3,617,400 | — | — |
| 2019-04-29 | $17.68 | $17.68 | 2,642,800 | — | — |
| 2019-04-26 | $17.78 | $17.78 | 2,251,800 | — | — |
| 2019-04-25 | $17.49 | $17.49 | 2,990,600 | — | — |
| 2019-04-24 | $17.77 | $17.77 | 2,285,000 | — | — |
| 2019-04-23 | $17.73 | $17.73 | 4,245,600 | — | — |
| 2019-04-22 | $17.72 | $17.72 | 2,792,600 | — | — |
| 2019-04-18 | $17.45 | $17.45 | 3,426,600 | — | — |
| 2019-04-17 | $16.93 | $16.93 | 5,296,400 | — | — |
| 2019-04-16 | $17.10 | $17.10 | 4,515,100 | — | — |
| 2019-04-15 | $17.18 | $17.18 | 8,859,100 | — | — |
| 2019-04-12 | $18.32 | $18.32 | 7,307,200 | — | — |
| 2019-04-11 | $17.47 | $17.47 | 3,652,900 | — | — |
| 2019-04-10 | $17.63 | $17.63 | 2,902,900 | — | — |
| 2019-04-09 | $17.84 | $17.84 | 2,435,300 | — | — |
| 2019-04-08 | $17.91 | $17.91 | 5,201,500 | — | — |
| 2019-04-05 | $18.02 | $18.02 | 7,908,800 | — | — |
| 2019-04-04 | $17.23 | $17.23 | 11,660,000 | — | — |
| 2019-04-03 | $18.08 | $18.08 | 21,655,200 | — | — |
| 2019-04-02 | $18.05 | $18.05 | 9,102,700 | — | — |
| 2019-04-01 | $18.80 | $18.80 | 5,938,400 | — | — |
| 2019-03-29 | $18.95 | $18.95 | 6,273,500 | — | — |
| 2019-03-28 | $18.10 | $18.10 | 3,779,300 | — | — |
| 2019-03-27 | $17.71 | $17.71 | 5,441,800 | — | — |
| 2019-03-26 | $17.70 | $17.70 | 2,688,100 | — | — |
| 2019-03-25 | $17.59 | $17.59 | 1,901,400 | — | — |
| 2019-03-22 | $17.21 | $17.21 | 4,250,900 | — | — |
| 2019-03-21 | $17.71 | $17.71 | 4,727,100 | — | — |
| 2019-03-20 | $17.75 | $17.75 | 5,205,700 | — | — |
| 2019-03-19 | $18.65 | $18.65 | 3,482,500 | — | — |
| 2019-03-18 | $18.50 | $18.50 | 2,295,800 | — | — |
| 2019-03-15 | $18.71 | $18.71 | 2,184,100 | — | — |
| 2019-03-14 | $18.50 | $18.50 | 1,640,100 | — | — |
| 2019-03-13 | $18.20 | $18.20 | 3,825,900 | — | — |
| 2019-03-12 | $18.90 | $18.90 | 3,295,500 | — | — |
| 2019-03-11 | $18.60 | $18.60 | 4,642,200 | — | — |
| 2019-03-08 | $17.94 | $17.94 | 3,441,200 | — | — |
| 2019-03-07 | $17.80 | $17.80 | 3,948,000 | — | — |
| 2019-03-06 | $18.66 | $18.66 | 4,299,400 | — | — |
| 2019-03-05 | $19.14 | $19.14 | 4,526,000 | — | — |
| 2019-03-04 | $18.82 | $18.82 | 10,394,200 | — | — |
| 2019-03-01 | $17.98 | $17.98 | 9,815,700 | — | — |
| 2019-02-28 | $18.98 | $18.98 | 17,474,500 | — | — |
| 2019-02-27 | $19.86 | $19.86 | 5,961,000 | — | — |
| 2019-02-26 | $19.73 | $19.73 | 4,507,000 | — | — |
| 2019-02-25 | $20.26 | $20.26 | 8,690,200 | — | — |
| 2019-02-22 | $19.48 | $19.48 | 7,639,100 | — | — |
| 2019-02-21 | $18.14 | $18.14 | 3,018,500 | — | — |
| 2019-02-20 | $18.31 | $18.31 | 5,234,800 | — | — |
| 2019-02-19 | $17.80 | $17.80 | 3,313,400 | — | — |
| 2019-02-15 | $17.74 | $17.74 | 6,522,000 | — | — |
| 2019-02-14 | $18.92 | $18.92 | 6,906,900 | — | — |
| 2019-02-13 | $18.20 | $18.20 | 2,499,700 | — | — |
| 2019-02-12 | $17.86 | $17.86 | 3,905,300 | — | — |
| 2019-02-11 | $17.29 | $17.29 | 2,375,000 | — | — |
| 2019-02-08 | $17.46 | $17.46 | 1,702,700 | — | — |
| 2019-02-07 | $17.18 | $17.18 | 4,054,700 | — | — |
| 2019-02-06 | $18.21 | $18.21 | 2,865,400 | — | — |
| 2019-02-05 | $18.21 | $18.21 | 2,056,400 | — | — |
| 2019-02-04 | $17.70 | $17.70 | 2,415,500 | — | — |
| 2019-02-01 | $17.83 | $17.83 | 3,082,300 | — | — |
| 2019-01-31 | $18.41 | $18.41 | 5,100,000 | — | — |
| 2019-01-30 | $17.76 | $17.76 | 2,807,300 | — | — |
| 2019-01-29 | $17.84 | $17.84 | 6,344,300 | — | — |
| 2019-01-28 | $17.98 | $17.98 | 4,097,100 | — | — |
| 2019-01-25 | $17.44 | $17.44 | 3,764,300 | — | — |
| 2019-01-24 | $16.89 | $16.89 | 4,376,000 | — | — |
| 2019-01-23 | $15.95 | $15.95 | 3,083,100 | — | — |
| 2019-01-22 | $15.93 | $15.93 | 4,492,900 | — | — |
| 2019-01-18 | $16.71 | $16.71 | 3,635,100 | — | — |
| 2019-01-17 | $16.53 | $16.53 | 3,893,900 | — | — |
| 2019-01-16 | $16.03 | $16.03 | 4,317,900 | — | — |
| 2019-01-15 | $15.51 | $15.51 | 3,143,300 | — | — |
| 2019-01-14 | $15.06 | $15.06 | 2,387,300 | — | — |
| 2019-01-11 | $15.36 | $15.36 | 4,050,200 | — | — |
| 2019-01-10 | $16.26 | $16.26 | 5,974,600 | — | — |
| 2019-01-09 | $15.75 | $15.75 | 7,953,100 | — | — |
| 2019-01-08 | $14.78 | $14.78 | 4,795,200 | — | — |
| 2019-01-07 | $14.27 | $14.27 | 2,358,000 | — | — |
| 2019-01-04 | $13.70 | $13.70 | 2,971,900 | — | — |
| 2019-01-03 | $12.95 | $12.95 | 5,039,100 | — | — |
| 2019-01-02 | $14.28 | $14.28 | 1,902,100 | — | — |