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
- 2019-10-18 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 | $21.29 | $21.29 | 542,200 | — | — |
| 2019-12-30 | $22.41 | $22.41 | 332,900 | — | — |
| 2019-12-27 | $22.99 | $22.99 | 352,500 | — | — |
| 2019-12-26 | $23.82 | $23.82 | 373,300 | — | — |
| 2019-12-24 | $23.14 | $23.14 | 310,500 | — | — |
| 2019-12-23 | $23.00 | $23.00 | 753,600 | — | — |
| 2019-12-20 | $22.12 | $22.12 | 6,791,100 | — | — |
| 2019-12-19 | $22.60 | $22.60 | 1,494,800 | — | — |
| 2019-12-18 | $21.78 | $21.78 | 800,900 | — | — |
| 2019-12-17 | $21.60 | $21.60 | 815,400 | — | — |
| 2019-12-16 | $21.55 | $21.55 | 728,600 | — | — |
| 2019-12-13 | $21.41 | $21.41 | 672,400 | — | — |
| 2019-12-12 | $20.87 | $20.87 | 296,400 | — | — |
| 2019-12-11 | $21.00 | $21.00 | 309,100 | — | — |
| 2019-12-10 | $21.00 | $21.00 | 455,000 | — | — |
| 2019-12-09 | $21.24 | $21.24 | 1,357,100 | — | — |
| 2019-12-06 | $21.00 | $21.00 | 367,400 | — | — |
| 2019-12-05 | $20.77 | $20.77 | 392,800 | — | — |
| 2019-12-04 | $20.80 | $20.80 | 744,800 | — | — |
| 2019-12-03 | $20.25 | $20.25 | 525,400 | — | — |
| 2019-12-02 | $20.23 | $20.23 | 698,900 | — | — |
| 2019-11-29 | $20.03 | $20.03 | 84,800 | — | — |
| 2019-11-27 | $20.09 | $20.09 | 253,000 | — | — |
| 2019-11-26 | $20.04 | $20.04 | 2,192,500 | — | — |
| 2019-11-25 | $20.10 | $20.10 | 312,300 | — | — |
| 2019-11-22 | $20.37 | $20.37 | 651,900 | — | — |
| 2019-11-21 | $18.87 | $18.87 | 442,000 | — | — |
| 2019-11-20 | $19.31 | $19.31 | 436,300 | — | — |
| 2019-11-19 | $19.40 | $19.40 | 716,800 | — | — |
| 2019-11-18 | $19.24 | $19.24 | 300,700 | — | — |
| 2019-11-15 | $19.08 | $19.08 | 183,600 | — | — |
| 2019-11-14 | $19.26 | $19.26 | 314,300 | — | — |
| 2019-11-13 | $19.22 | $19.22 | 547,500 | — | — |
| 2019-11-12 | $18.65 | $18.65 | 744,000 | — | — |
| 2019-11-11 | $18.94 | $18.94 | 797,300 | — | — |
| 2019-11-08 | $18.25 | $18.25 | 243,100 | — | — |
| 2019-11-07 | $17.95 | $17.95 | 289,000 | — | — |
| 2019-11-06 | $17.39 | $17.39 | 353,200 | — | — |
| 2019-11-05 | $17.77 | $17.77 | 697,100 | — | — |
| 2019-11-04 | $18.40 | $18.40 | 475,500 | — | — |
| 2019-11-01 | $17.99 | $17.99 | 905,500 | — | — |
| 2019-10-31 | $17.47 | $17.47 | 630,900 | — | — |
| 2019-10-30 | $17.41 | $17.41 | 467,500 | — | — |
| 2019-10-29 | $17.26 | $17.26 | 500,200 | — | — |
| 2019-10-28 | $16.68 | $16.68 | 291,100 | — | — |
| 2019-10-25 | $16.30 | $16.30 | 362,700 | — | — |
| 2019-10-24 | $16.30 | $16.30 | 450,700 | — | — |
| 2019-10-23 | $16.25 | $16.25 | 4,250,700 | — | — |
| 2019-10-22 | $16.00 | $16.00 | 2,064,900 | — | — |
| 2019-10-21 | $16.68 | $16.68 | 949,200 | — | — |
| 2019-10-18 | $16.35 | $16.35 | 1,219,200 | — | — |