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
- 2019-06-26 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 | $20.50 | $21.01 | 172,200 | — | — |
| 2019-12-30 | $20.34 | $20.84 | 134,500 | — | — |
| 2019-12-27 | $20.44 | $20.95 | 117,100 | — | — |
| 2019-12-26 | $20.32 | $20.82 | 165,300 | — | — |
| 2019-12-24 | $20.44 | $20.95 | 102,200 | — | — |
| 2019-12-23 | $20.46 | $20.97 | 123,300 | — | — |
| 2019-12-20 | $20.34 | $20.84 | 169,500 | — | — |
| 2019-12-19 | $20.34 | $20.84 | 200,400 | — | — |
| 2019-12-18 | $20.14 | $20.64 | 189,400 | — | — |
| 2019-12-17 | $20.16 | $20.66 | 173,500 | — | — |
| 2019-12-16 | $20.02 | $20.52 | 169,400 | — | — |
| 2019-12-13 | $19.94 | $20.43 | 156,600 | — | — |
| 2019-12-12 | $20.00 | $20.39 | 103,000 | — | — |
| 2019-12-11 | $19.93 | $20.32 | 154,000 | — | — |
| 2019-12-10 | $19.81 | $20.20 | 109,500 | — | — |
| 2019-12-09 | $19.90 | $20.29 | 175,200 | — | — |
| 2019-12-06 | $19.95 | $20.34 | 165,400 | — | — |
| 2019-12-05 | $19.95 | $20.34 | 105,100 | — | — |
| 2019-12-04 | $19.77 | $20.16 | 206,600 | — | — |
| 2019-12-03 | $19.67 | $20.06 | 174,000 | — | — |
| 2019-12-02 | $19.91 | $20.30 | 143,200 | — | — |
| 2019-11-29 | $19.90 | $20.29 | 68,200 | — | — |
| 2019-11-27 | $19.88 | $20.27 | 158,700 | — | — |
| 2019-11-26 | $19.85 | $20.24 | 244,400 | — | — |
| 2019-11-25 | $19.84 | $20.23 | 207,400 | — | — |
| 2019-11-22 | $19.90 | $20.29 | 111,300 | — | — |
| 2019-11-21 | $19.90 | $20.29 | 87,500 | — | — |
| 2019-11-20 | $19.94 | $20.33 | 153,100 | — | — |
| 2019-11-19 | $20.04 | $20.43 | 104,900 | — | — |
| 2019-11-18 | $19.99 | $20.38 | 126,600 | — | — |
| 2019-11-15 | $19.98 | $20.37 | 142,400 | — | — |
| 2019-11-14 | $20.07 | $20.46 | 79,900 | — | — |
| 2019-11-13 | $20.11 | $20.40 | 174,800 | — | — |
| 2019-11-12 | $19.94 | $20.23 | 121,800 | — | — |
| 2019-11-11 | $20.04 | $20.33 | 92,100 | — | — |
| 2019-11-08 | $20.03 | $20.32 | 146,200 | — | — |
| 2019-11-07 | $20.00 | $20.29 | 171,000 | — | — |
| 2019-11-06 | $19.95 | $20.24 | 89,200 | — | — |
| 2019-11-05 | $19.99 | $20.28 | 97,900 | — | — |
| 2019-11-04 | $19.96 | $20.25 | 139,500 | — | — |
| 2019-11-01 | $20.00 | $20.29 | 124,700 | — | — |
| 2019-10-31 | $19.90 | $20.19 | 173,900 | — | — |
| 2019-10-30 | $19.92 | $20.21 | 102,000 | — | — |
| 2019-10-29 | $20.02 | $20.31 | 169,200 | — | — |
| 2019-10-28 | $19.97 | $20.26 | 156,800 | — | — |
| 2019-10-25 | $19.73 | $20.02 | 108,600 | — | — |
| 2019-10-24 | $19.88 | $20.17 | 85,300 | — | — |
| 2019-10-23 | $20.00 | $20.29 | 100,500 | — | — |
| 2019-10-22 | $19.68 | $19.97 | 153,700 | — | — |
| 2019-10-21 | $19.62 | $19.91 | 189,400 | — | — |
| 2019-10-18 | $19.83 | $20.12 | 103,500 | — | — |
| 2019-10-17 | $19.95 | $20.24 | 168,800 | — | — |
| 2019-10-16 | $19.92 | $20.21 | 173,400 | — | — |
| 2019-10-15 | $20.02 | $20.31 | 178,600 | — | — |
| 2019-10-14 | $19.98 | $20.27 | 142,700 | — | — |
| 2019-10-11 | $19.76 | $20.05 | 518,500 | — | — |
| 2019-10-10 | $19.99 | $20.18 | 166,000 | — | — |
| 2019-10-09 | $20.02 | $20.21 | 195,000 | — | — |
| 2019-10-08 | $20.15 | $20.34 | 143,100 | — | — |
| 2019-10-07 | $20.27 | $20.46 | 77,300 | — | — |
| 2019-10-04 | $20.36 | $20.55 | 59,600 | — | — |
| 2019-10-03 | $20.21 | $20.40 | 128,900 | — | — |
| 2019-10-02 | $20.25 | $20.44 | 133,300 | — | — |
| 2019-10-01 | $20.63 | $20.83 | 158,500 | — | — |
| 2019-09-30 | $20.71 | $20.91 | 135,600 | — | — |
| 2019-09-27 | $20.65 | $20.85 | 111,600 | — | — |
| 2019-09-26 | $20.33 | $20.52 | 124,400 | — | — |
| 2019-09-25 | $20.55 | $20.75 | 191,600 | — | — |
| 2019-09-24 | $20.77 | $20.97 | 120,300 | — | — |
| 2019-09-23 | $20.86 | $21.06 | 73,400 | — | — |
| 2019-09-20 | $20.82 | $21.02 | 70,100 | — | — |
| 2019-09-19 | $20.85 | $21.05 | 94,100 | — | — |
| 2019-09-18 | $20.62 | $20.82 | 78,300 | — | — |
| 2019-09-17 | $20.75 | $20.95 | 116,700 | — | — |
| 2019-09-16 | $20.90 | $21.10 | 75,600 | — | — |
| 2019-09-13 | $20.83 | $21.03 | 99,000 | — | — |
| 2019-09-12 | $21.17 | $21.27 | 147,100 | — | — |
| 2019-09-11 | $20.88 | $20.98 | 144,500 | — | — |
| 2019-09-10 | $20.97 | $21.07 | 110,600 | — | — |
| 2019-09-09 | $20.83 | $20.93 | 154,100 | — | — |
| 2019-09-06 | $20.91 | $21.01 | 107,300 | — | — |
| 2019-09-05 | $20.60 | $20.70 | 168,000 | — | — |
| 2019-09-04 | $20.60 | $20.70 | 112,200 | — | — |
| 2019-09-03 | $20.57 | $20.67 | 147,300 | — | — |
| 2019-08-30 | $20.76 | $20.86 | 118,200 | — | — |
| 2019-08-29 | $20.86 | $20.96 | 149,200 | — | — |
| 2019-08-28 | $20.35 | $20.45 | 152,500 | — | — |
| 2019-08-27 | $20.49 | $20.59 | 161,900 | — | — |
| 2019-08-26 | $20.85 | $20.95 | 155,900 | — | — |
| 2019-08-23 | $20.50 | $20.60 | 171,700 | — | — |
| 2019-08-22 | $20.99 | $21.09 | 125,200 | — | — |
| 2019-08-21 | $21.05 | $21.15 | 120,500 | — | — |
| 2019-08-20 | $20.89 | $20.99 | 134,300 | — | — |
| 2019-08-19 | $20.94 | $21.04 | 125,300 | — | — |
| 2019-08-16 | $20.48 | $20.58 | 138,000 | — | — |
| 2019-08-15 | $20.32 | $20.42 | 181,600 | — | — |
| 2019-08-14 | $20.84 | $20.93 | 307,800 | — | — |
| 2019-08-13 | $21.27 | $21.27 | 156,600 | — | — |
| 2019-08-12 | $20.96 | $20.96 | 130,100 | — | — |
| 2019-08-09 | $21.55 | $21.55 | 122,400 | — | — |
| 2019-08-08 | $21.20 | $21.20 | 182,700 | — | — |
| 2019-08-07 | $20.68 | $20.68 | 203,600 | — | — |
| 2019-08-06 | $20.75 | $20.75 | 266,000 | — | — |
| 2019-08-05 | $20.08 | $20.08 | 353,500 | — | — |
| 2019-08-02 | $20.90 | $20.90 | 411,500 | — | — |
| 2019-08-01 | $22.07 | $22.07 | 115,000 | — | — |
| 2019-07-31 | $21.74 | $21.74 | 207,000 | — | — |
| 2019-07-30 | $22.25 | $22.25 | 100,900 | — | — |
| 2019-07-29 | $22.50 | $22.50 | 127,700 | — | — |
| 2019-07-26 | $22.07 | $22.07 | 76,400 | — | — |
| 2019-07-25 | $22.33 | $22.33 | 110,500 | — | — |
| 2019-07-24 | $22.30 | $22.30 | 113,000 | — | — |
| 2019-07-23 | $22.40 | $22.40 | 113,500 | — | — |
| 2019-07-22 | $22.29 | $22.29 | 165,600 | — | — |
| 2019-07-19 | $22.32 | $22.32 | 242,300 | — | — |
| 2019-07-18 | $21.82 | $21.82 | 142,600 | — | — |
| 2019-07-17 | $22.11 | $22.11 | 154,500 | — | — |
| 2019-07-16 | $22.55 | $22.55 | 208,200 | — | — |
| 2019-07-15 | $22.75 | $22.75 | 247,000 | — | — |
| 2019-07-12 | $22.63 | $22.63 | 236,800 | — | — |
| 2019-07-11 | $22.15 | $22.15 | 176,400 | — | — |
| 2019-07-10 | $22.02 | $22.02 | 300,600 | — | — |
| 2019-07-09 | $22.45 | $22.45 | 293,400 | — | — |
| 2019-07-08 | $21.70 | $21.70 | 355,800 | — | — |
| 2019-07-05 | $22.04 | $22.04 | 350,800 | — | — |
| 2019-07-03 | $21.70 | $21.70 | 180,200 | — | — |
| 2019-07-02 | $21.75 | $21.75 | 367,300 | — | — |
| 2019-07-01 | $21.77 | $21.77 | 472,000 | — | — |
| 2019-06-28 | $20.80 | $20.80 | 471,100 | — | — |
| 2019-06-27 | $20.02 | $20.02 | 721,400 | — | — |
| 2019-06-26 | $20.16 | $20.16 | 1,759,100 | — | — |