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
- 2014-05-08 to 2026-09-03
- 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 | $18.15 | $20.56 | 30,420 | — | — |
| 2019-12-30 | $18.50 | $20.96 | 51,940 | — | — |
| 2019-12-27 | $17.70 | $20.05 | 34,660 | — | — |
| 2019-12-26 | $18.15 | $20.56 | 24,740 | — | — |
| 2019-12-24 | $17.80 | $20.17 | 20,360 | — | — |
| 2019-12-23 | $17.80 | $20.17 | 60,760 | — | — |
| 2019-12-20 | $18.30 | $20.73 | 58,880 | — | — |
| 2019-12-19 | $18.05 | $20.45 | 38,460 | — | — |
| 2019-12-18 | $17.90 | $20.28 | 36,800 | — | — |
| 2019-12-17 | $17.40 | $19.71 | 56,520 | — | — |
| 2019-12-16 | $17.15 | $19.43 | 53,300 | — | — |
| 2019-12-13 | $16.25 | $18.41 | 59,860 | — | — |
| 2019-12-12 | $16.55 | $18.75 | 29,960 | — | — |
| 2019-12-11 | $16.55 | $18.75 | 22,460 | — | — |
| 2019-12-10 | $16.75 | $18.98 | 55,140 | — | — |
| 2019-12-09 | $16.50 | $18.69 | 34,720 | — | — |
| 2019-12-06 | $16.70 | $18.92 | 32,040 | — | — |
| 2019-12-05 | $16.60 | $18.81 | 32,380 | — | — |
| 2019-12-04 | $16.05 | $18.18 | 34,160 | — | — |
| 2019-12-03 | $16.20 | $18.35 | 42,160 | — | — |
| 2019-12-02 | $16.35 | $18.52 | 32,120 | — | — |
| 2019-11-29 | $16.70 | $18.92 | 30,020 | — | — |
| 2019-11-27 | $17.10 | $19.37 | 39,480 | — | — |
| 2019-11-26 | $17.20 | $19.49 | 82,100 | — | — |
| 2019-11-25 | $16.85 | $19.09 | 51,300 | — | — |
| 2019-11-22 | $16.40 | $18.58 | 53,140 | — | — |
| 2019-11-21 | $16.50 | $18.69 | 97,160 | — | — |
| 2019-11-20 | $17.00 | $19.26 | 54,200 | — | — |
| 2019-11-19 | $17.30 | $19.60 | 71,520 | — | — |
| 2019-11-18 | $16.95 | $19.20 | 76,380 | — | — |
| 2019-11-15 | $16.80 | $19.03 | 82,200 | — | — |
| 2019-11-14 | $17.10 | $19.37 | 117,240 | — | — |
| 2019-11-13 | $18.45 | $20.90 | 298,400 | — | — |
| 2019-11-12 | $21.45 | $24.30 | 83,880 | — | — |
| 2019-11-11 | $20.95 | $23.74 | 63,780 | — | — |
| 2019-11-08 | $21.55 | $24.42 | 63,160 | — | — |
| 2019-11-07 | $20.55 | $23.28 | 80,820 | — | — |
| 2019-11-06 | $19.80 | $22.43 | 40,340 | — | — |
| 2019-11-05 | $19.90 | $22.55 | 50,540 | — | — |
| 2019-11-04 | $20.50 | $23.23 | 72,920 | — | — |
| 2019-11-01 | $20.05 | $22.72 | 55,600 | — | — |
| 2019-10-31 | $19.35 | $21.92 | 23,400 | — | — |
| 2019-10-30 | $19.65 | $22.26 | 49,260 | — | — |
| 2019-10-29 | $19.25 | $21.81 | 94,220 | — | — |
| 2019-10-28 | $19.95 | $22.60 | 383,900 | — | — |
| 2019-10-25 | $18.20 | $20.62 | 121,400 | — | — |
| 2019-10-24 | $17.30 | $19.60 | 25,020 | — | — |
| 2019-10-23 | $16.90 | $19.15 | 25,340 | — | — |
| 2019-10-22 | $17.05 | $19.32 | 25,520 | — | — |
| 2019-10-21 | $17.40 | $19.71 | 19,620 | — | — |
| 2019-10-18 | $17.50 | $19.83 | 21,060 | — | — |
| 2019-10-17 | $17.75 | $20.11 | 40,500 | — | — |
| 2019-10-16 | $17.40 | $19.71 | 20,100 | — | — |
| 2019-10-15 | $17.40 | $19.71 | 60,100 | — | — |
| 2019-10-14 | $17.50 | $19.83 | 32,260 | — | — |
| 2019-10-11 | $17.55 | $19.88 | 32,840 | — | — |
| 2019-10-10 | $17.60 | $19.94 | 39,460 | — | — |
| 2019-10-09 | $17.70 | $20.05 | 29,280 | — | — |
| 2019-10-08 | $17.70 | $20.05 | 48,580 | — | — |
| 2019-10-07 | $18.75 | $21.24 | 30,280 | — | — |
| 2019-10-04 | $18.80 | $21.30 | 27,100 | — | — |
| 2019-10-03 | $18.55 | $21.02 | 69,800 | — | — |
| 2019-10-02 | $18.00 | $20.39 | 47,840 | — | — |
| 2019-10-01 | $17.95 | $20.34 | 66,460 | — | — |
| 2019-09-30 | $17.90 | $20.28 | 49,660 | — | — |
| 2019-09-27 | $17.75 | $20.11 | 79,760 | — | — |
| 2019-09-26 | $18.25 | $20.68 | 55,860 | — | — |
| 2019-09-25 | $17.70 | $20.05 | 30,940 | — | — |
| 2019-09-24 | $17.45 | $19.77 | 79,040 | — | — |
| 2019-09-23 | $17.25 | $19.54 | 98,540 | — | — |
| 2019-09-20 | $18.45 | $20.90 | 46,620 | — | — |
| 2019-09-19 | $19.10 | $21.64 | 57,800 | — | — |
| 2019-09-18 | $18.95 | $21.47 | 35,380 | — | — |
| 2019-09-17 | $19.30 | $21.87 | 73,540 | — | — |
| 2019-09-16 | $19.00 | $21.53 | 78,020 | — | — |
| 2019-09-13 | $19.75 | $22.38 | 66,760 | — | — |
| 2019-09-12 | $19.45 | $22.04 | 163,380 | — | — |
| 2019-09-11 | $21.30 | $21.30 | 292,300 | — | — |
| 2019-09-10 | $21.50 | $21.50 | 98,860 | — | — |
| 2019-09-09 | $20.85 | $20.85 | 69,440 | — | — |
| 2019-09-06 | $20.30 | $20.30 | 95,960 | — | — |
| 2019-09-05 | $21.40 | $21.40 | 146,500 | — | — |
| 2019-09-04 | $20.20 | $20.20 | 70,200 | — | — |
| 2019-09-03 | $19.70 | $19.70 | 46,200 | — | — |
| 2019-08-30 | $19.75 | $19.75 | 40,020 | — | — |
| 2019-08-29 | $19.60 | $19.60 | 66,160 | — | — |
| 2019-08-28 | $19.90 | $19.90 | 97,680 | — | — |
| 2019-08-27 | $18.80 | $18.80 | 122,520 | — | — |
| 2019-08-26 | $19.30 | $19.30 | 95,280 | — | — |
| 2019-08-23 | $19.50 | $19.50 | 122,700 | — | — |
| 2019-08-22 | $20.00 | $20.00 | 232,460 | — | — |
| 2019-08-21 | $20.80 | $20.80 | 291,560 | — | — |
| 2019-08-20 | $22.55 | $22.55 | 1,383,120 | — | — |
| 2019-08-19 | $16.50 | $16.50 | 94,680 | — | — |
| 2019-08-16 | $16.05 | $16.05 | 33,620 | — | — |
| 2019-08-15 | $15.35 | $15.35 | 40,060 | — | — |
| 2019-08-14 | $15.55 | $15.55 | 64,040 | — | — |
| 2019-08-13 | $15.55 | $15.55 | 50,020 | — | — |
| 2019-08-12 | $15.10 | $15.10 | 51,160 | — | — |
| 2019-08-09 | $15.90 | $15.90 | 41,520 | — | — |
| 2019-08-08 | $16.35 | $16.35 | 30,240 | — | — |
| 2019-08-07 | $16.00 | $16.00 | 55,020 | — | — |
| 2019-08-06 | $15.35 | $15.35 | 37,500 | — | — |
| 2019-08-05 | $15.45 | $15.45 | 98,120 | — | — |
| 2019-08-02 | $15.65 | $15.65 | 26,840 | — | — |
| 2019-08-01 | $15.95 | $15.95 | 37,580 | — | — |
| 2019-07-31 | $16.30 | $16.30 | 29,640 | — | — |
| 2019-07-30 | $16.40 | $16.40 | 18,880 | — | — |
| 2019-07-29 | $16.45 | $16.45 | 49,200 | — | — |
| 2019-07-26 | $17.10 | $17.10 | 52,320 | — | — |
| 2019-07-25 | $17.45 | $17.45 | 98,760 | — | — |
| 2019-07-24 | $16.60 | $16.60 | 38,400 | — | — |
| 2019-07-23 | $16.10 | $16.10 | 121,040 | — | — |
| 2019-07-22 | $16.00 | $16.00 | 83,140 | — | — |
| 2019-07-19 | $16.75 | $16.75 | 34,700 | — | — |
| 2019-07-18 | $16.85 | $16.85 | 45,560 | — | — |
| 2019-07-17 | $17.30 | $17.30 | 77,820 | — | — |
| 2019-07-16 | $17.65 | $17.65 | 56,400 | — | — |
| 2019-07-15 | $17.80 | $17.80 | 55,800 | — | — |
| 2019-07-12 | $18.10 | $18.10 | 43,880 | — | — |
| 2019-07-11 | $17.80 | $17.80 | 74,880 | — | — |
| 2019-07-10 | $17.85 | $17.85 | 54,080 | — | — |
| 2019-07-09 | $17.50 | $17.50 | 75,420 | — | — |
| 2019-07-08 | $17.45 | $17.45 | 114,200 | — | — |
| 2019-07-05 | $18.45 | $18.45 | 38,240 | — | — |
| 2019-07-03 | $18.25 | $18.25 | 42,820 | — | — |
| 2019-07-02 | $18.45 | $18.45 | 74,120 | — | — |
| 2019-07-01 | $18.00 | $18.00 | 61,460 | — | — |
| 2019-06-28 | $17.75 | $17.75 | 55,800 | — | — |
| 2019-06-27 | $17.65 | $17.65 | 83,840 | — | — |
| 2019-06-26 | $17.50 | $17.50 | 205,260 | — | — |
| 2019-06-25 | $18.45 | $18.45 | 80,560 | — | — |
| 2019-06-24 | $19.10 | $19.10 | 62,980 | — | — |
| 2019-06-21 | $18.80 | $18.80 | 127,940 | — | — |
| 2019-06-20 | $18.85 | $18.85 | 96,840 | — | — |
| 2019-06-19 | $19.40 | $19.40 | 68,660 | — | — |
| 2019-06-18 | $19.40 | $19.40 | 146,560 | — | — |
| 2019-06-17 | $18.45 | $18.45 | 306,140 | — | — |
| 2019-06-14 | $18.80 | $18.80 | 340,500 | — | — |
| 2019-06-13 | $19.85 | $19.85 | 144,080 | — | — |
| 2019-06-12 | $20.25 | $20.25 | 57,820 | — | — |
| 2019-06-11 | $20.75 | $20.75 | 72,820 | — | — |
| 2019-06-10 | $20.70 | $20.70 | 90,100 | — | — |
| 2019-06-07 | $19.85 | $19.85 | 87,840 | — | — |
| 2019-06-06 | $19.75 | $19.75 | 87,740 | — | — |
| 2019-06-05 | $20.15 | $20.15 | 91,360 | — | — |
| 2019-06-04 | $20.75 | $20.75 | 72,660 | — | — |
| 2019-06-03 | $20.40 | $20.40 | 148,580 | — | — |
| 2019-05-31 | $21.45 | $21.45 | 56,040 | — | — |
| 2019-05-30 | $22.35 | $22.35 | 84,220 | — | — |
| 2019-05-29 | $22.00 | $22.00 | 127,480 | — | — |
| 2019-05-28 | $22.50 | $22.50 | 425,240 | — | — |
| 2019-05-24 | $23.45 | $23.45 | 101,700 | — | — |
| 2019-05-23 | $24.60 | $24.60 | 100,920 | — | — |
| 2019-05-22 | $25.25 | $25.25 | 58,500 | — | — |
| 2019-05-21 | $26.05 | $26.05 | 67,280 | — | — |
| 2019-05-20 | $24.65 | $24.65 | 269,120 | — | — |
| 2019-05-17 | $27.55 | $27.55 | 120,860 | — | — |
| 2019-05-16 | $28.50 | $28.50 | 94,480 | — | — |
| 2019-05-15 | $29.35 | $29.35 | 92,200 | — | — |
| 2019-05-14 | $29.00 | $29.00 | 70,220 | — | — |
| 2019-05-13 | $28.05 | $28.05 | 106,440 | — | — |
| 2019-05-10 | $29.05 | $29.05 | 65,900 | — | — |
| 2019-05-09 | $29.20 | $29.20 | 67,500 | — | — |
| 2019-05-08 | $29.35 | $29.35 | 53,960 | — | — |
| 2019-05-07 | $29.35 | $29.35 | 100,420 | — | — |
| 2019-05-06 | $30.00 | $30.00 | 106,500 | — | — |
| 2019-05-03 | $30.90 | $30.90 | 80,540 | — | — |
| 2019-05-02 | $31.20 | $31.20 | 54,040 | — | — |
| 2019-05-01 | $31.00 | $31.00 | 44,860 | — | — |
| 2019-04-30 | $31.50 | $31.50 | 32,920 | — | — |
| 2019-04-29 | $31.35 | $31.35 | 36,340 | — | — |
| 2019-04-26 | $30.55 | $30.55 | 50,420 | — | — |
| 2019-04-25 | $31.40 | $31.40 | 87,120 | — | — |
| 2019-04-24 | $31.60 | $31.60 | 30,900 | — | — |
| 2019-04-23 | $31.75 | $31.75 | 48,920 | — | — |
| 2019-04-22 | $31.75 | $31.75 | 54,080 | — | — |
| 2019-04-18 | $30.80 | $30.80 | 140,880 | — | — |
| 2019-04-17 | $31.80 | $31.80 | 64,360 | — | — |
| 2019-04-16 | $31.05 | $31.05 | 65,280 | — | — |
| 2019-04-15 | $31.20 | $31.20 | 85,360 | — | — |
| 2019-04-12 | $31.50 | $31.50 | 40,920 | — | — |
| 2019-04-11 | $31.10 | $31.10 | 86,940 | — | — |
| 2019-04-10 | $32.15 | $32.15 | 65,320 | — | — |
| 2019-04-09 | $32.60 | $32.60 | 118,660 | — | — |
| 2019-04-08 | $32.90 | $32.90 | 105,220 | — | — |
| 2019-04-05 | $33.50 | $33.50 | 255,020 | — | — |
| 2019-04-04 | $32.30 | $32.30 | 74,920 | — | — |
| 2019-04-03 | $32.50 | $32.50 | 81,260 | — | — |
| 2019-04-02 | $32.55 | $32.55 | 111,440 | — | — |
| 2019-04-01 | $32.60 | $32.60 | 117,800 | — | — |
| 2019-03-29 | $32.10 | $32.10 | 104,140 | — | — |
| 2019-03-28 | $31.70 | $31.70 | 90,500 | — | — |
| 2019-03-27 | $31.55 | $31.55 | 176,000 | — | — |
| 2019-03-26 | $32.35 | $32.35 | 382,100 | — | — |
| 2019-03-25 | $35.05 | $35.05 | 175,120 | — | — |
| 2019-03-22 | $33.85 | $33.85 | 116,880 | — | — |
| 2019-03-21 | $35.10 | $35.10 | 49,460 | — | — |
| 2019-03-20 | $34.75 | $34.75 | 63,180 | — | — |
| 2019-03-19 | $35.00 | $35.00 | 56,280 | — | — |
| 2019-03-18 | $35.20 | $35.20 | 77,100 | — | — |
| 2019-03-15 | $34.90 | $34.90 | 120,300 | — | — |
| 2019-03-14 | $35.05 | $35.05 | 73,380 | — | — |
| 2019-03-13 | $35.70 | $35.70 | 53,640 | — | — |
| 2019-03-12 | $36.10 | $36.10 | 152,240 | — | — |
| 2019-03-11 | $36.85 | $36.85 | 50,420 | — | — |
| 2019-03-08 | $36.05 | $36.05 | 85,000 | — | — |
| 2019-03-07 | $35.95 | $35.95 | 114,680 | — | — |
| 2019-03-06 | $37.60 | $37.60 | 117,160 | — | — |
| 2019-03-05 | $38.85 | $38.85 | 111,940 | — | — |
| 2019-03-04 | $37.15 | $37.15 | 79,740 | — | — |
| 2019-03-01 | $36.75 | $36.75 | 49,800 | — | — |
| 2019-02-28 | $36.50 | $36.50 | 59,140 | — | — |
| 2019-02-27 | $36.70 | $36.70 | 76,200 | — | — |
| 2019-02-26 | $36.25 | $36.25 | 60,740 | — | — |
| 2019-02-25 | $37.70 | $37.70 | 96,440 | — | — |
| 2019-02-22 | $36.95 | $36.95 | 145,360 | — | — |
| 2019-02-21 | $35.90 | $35.90 | 23,640 | — | — |
| 2019-02-20 | $35.85 | $35.85 | 62,960 | — | — |
| 2019-02-19 | $36.50 | $36.50 | 85,800 | — | — |
| 2019-02-15 | $35.40 | $35.40 | 32,540 | — | — |
| 2019-02-14 | $36.20 | $36.20 | 48,600 | — | — |
| 2019-02-13 | $35.30 | $35.30 | 94,840 | — | — |
| 2019-02-12 | $35.30 | $35.30 | 117,040 | — | — |
| 2019-02-11 | $33.60 | $33.60 | 42,720 | — | — |
| 2019-02-08 | $33.25 | $33.25 | 29,160 | — | — |
| 2019-02-07 | $32.65 | $32.65 | 34,140 | — | — |
| 2019-02-06 | $33.60 | $33.60 | 26,680 | — | — |
| 2019-02-05 | $34.15 | $34.15 | 34,580 | — | — |
| 2019-02-04 | $33.70 | $33.70 | 21,380 | — | — |
| 2019-02-01 | $33.35 | $33.35 | 47,540 | — | — |
| 2019-01-31 | $33.85 | $33.85 | 94,400 | — | — |
| 2019-01-30 | $32.95 | $32.95 | 141,440 | — | — |
| 2019-01-29 | $33.25 | $33.25 | 53,960 | — | — |
| 2019-01-28 | $33.30 | $33.30 | 42,020 | — | — |
| 2019-01-25 | $33.85 | $33.85 | 139,680 | — | — |
| 2019-01-24 | $34.20 | $34.20 | 205,760 | — | — |
| 2019-01-23 | $33.30 | $33.30 | 297,120 | — | — |
| 2019-01-22 | $32.50 | $32.50 | 255,000 | — | — |
| 2019-01-18 | $32.75 | $32.75 | 288,840 | — | — |
| 2019-01-17 | $31.70 | $31.70 | 105,400 | — | — |
| 2019-01-16 | $31.50 | $31.50 | 127,440 | — | — |
| 2019-01-15 | $30.40 | $30.40 | 134,200 | — | — |
| 2019-01-14 | $30.40 | $30.40 | 95,120 | — | — |
| 2019-01-11 | $31.10 | $31.10 | 85,520 | — | — |
| 2019-01-10 | $31.00 | $31.00 | 96,880 | — | — |
| 2019-01-09 | $32.00 | $32.00 | 133,060 | — | — |
| 2019-01-08 | $30.70 | $30.70 | 88,000 | — | — |
| 2019-01-07 | $31.10 | $31.10 | 61,760 | — | — |
| 2019-01-04 | $30.50 | $30.50 | 82,660 | — | — |
| 2019-01-03 | $29.35 | $29.35 | 64,280 | — | — |
| 2019-01-02 | $31.00 | $31.00 | 59,860 | — | — |