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
- 2014-10-02 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 | $25.50 | $25.50 | 18,372 | — | — |
| 2019-12-30 | $25.75 | $25.75 | 22,288 | — | — |
| 2019-12-27 | $27.00 | $27.00 | 61,568 | — | — |
| 2019-12-26 | $28.75 | $28.75 | 122,760 | — | — |
| 2019-12-24 | $22.50 | $22.50 | 59,740 | — | — |
| 2019-12-23 | $19.00 | $19.00 | 61,860 | — | — |
| 2019-12-20 | $17.45 | $17.45 | 84,556 | — | — |
| 2019-12-19 | $14.98 | $14.98 | 93,668 | — | — |
| 2019-12-18 | $14.98 | $14.98 | 17,920 | — | — |
| 2019-12-17 | $15.00 | $15.00 | 11,908 | — | — |
| 2019-12-16 | $16.00 | $16.00 | 18,256 | — | — |
| 2019-12-13 | $14.40 | $14.40 | 14,408 | — | — |
| 2019-12-12 | $12.75 | $12.75 | 5,948 | — | — |
| 2019-12-11 | $12.80 | $12.80 | 4,364 | — | — |
| 2019-12-10 | $13.00 | $13.00 | 6,716 | — | — |
| 2019-12-09 | $12.40 | $12.40 | 5,928 | — | — |
| 2019-12-06 | $11.83 | $11.83 | 2,664 | — | — |
| 2019-12-05 | $11.83 | $11.83 | 6,112 | — | — |
| 2019-12-04 | $10.50 | $10.50 | 9,564 | — | — |
| 2019-12-03 | $10.95 | $10.95 | 15,612 | — | — |
| 2019-12-02 | $11.00 | $11.00 | 13,220 | — | — |
| 2019-11-29 | $11.50 | $11.50 | 1,776 | — | — |
| 2019-11-27 | $10.88 | $10.88 | 5,580 | — | — |
| 2019-11-26 | $11.00 | $11.00 | 3,016 | — | — |
| 2019-11-25 | $11.50 | $11.50 | 4,652 | — | — |
| 2019-11-22 | $10.88 | $10.88 | 6,588 | — | — |
| 2019-11-21 | $10.75 | $10.75 | 5,616 | — | — |
| 2019-11-20 | $11.50 | $11.50 | 2,516 | — | — |
| 2019-11-19 | $11.88 | $11.88 | 4,248 | — | — |
| 2019-11-18 | $12.13 | $12.13 | 5,872 | — | — |
| 2019-11-15 | $12.30 | $12.30 | 4,156 | — | — |
| 2019-11-14 | $12.50 | $12.50 | 5,312 | — | — |
| 2019-11-13 | $12.63 | $12.63 | 3,320 | — | — |
| 2019-11-12 | $12.63 | $12.63 | 7,856 | — | — |
| 2019-11-11 | $13.00 | $13.00 | 3,056 | — | — |
| 2019-11-08 | $12.63 | $12.63 | 5,860 | — | — |
| 2019-11-07 | $12.53 | $12.53 | 748 | — | — |
| 2019-11-06 | $12.80 | $12.80 | 1,872 | — | — |
| 2019-11-05 | $13.25 | $13.25 | 5,460 | — | — |
| 2019-11-04 | $13.40 | $13.40 | 1,676 | — | — |
| 2019-11-01 | $13.28 | $13.28 | 1,920 | — | — |
| 2019-10-31 | $13.50 | $13.50 | 668 | — | — |
| 2019-10-30 | $13.75 | $13.75 | 2,520 | — | — |
| 2019-10-29 | $13.80 | $13.80 | 1,380 | — | — |
| 2019-10-28 | $13.75 | $13.75 | 5,368 | — | — |
| 2019-10-25 | $14.60 | $14.60 | 2,556 | — | — |
| 2019-10-24 | $14.03 | $14.03 | 1,724 | — | — |
| 2019-10-23 | $14.88 | $14.88 | 1,756 | — | — |
| 2019-10-22 | $14.73 | $14.73 | 11,924 | — | — |
| 2019-10-21 | $14.50 | $14.50 | 1,748 | — | — |
| 2019-10-18 | $14.13 | $14.13 | 1,932 | — | — |
| 2019-10-17 | $14.50 | $14.50 | 5,056 | — | — |
| 2019-10-16 | $14.25 | $14.25 | 2,796 | — | — |
| 2019-10-15 | $14.25 | $14.25 | 2,504 | — | — |
| 2019-10-14 | $14.00 | $14.00 | 2,904 | — | — |
| 2019-10-11 | $15.25 | $15.25 | 9,012 | — | — |
| 2019-10-10 | $12.03 | $12.03 | 23,436 | — | — |
| 2019-10-09 | $15.25 | $15.25 | 7,180 | — | — |
| 2019-10-08 | $16.75 | $16.75 | 3,128 | — | — |
| 2019-10-07 | $17.25 | $17.25 | 7,484 | — | — |
| 2019-10-04 | $16.25 | $16.25 | 8,452 | — | — |
| 2019-10-03 | $17.28 | $17.28 | 28,884 | — | — |
| 2019-10-02 | $18.13 | $18.13 | 2,692 | — | — |
| 2019-10-01 | $19.25 | $19.25 | 5,480 | — | — |
| 2019-09-30 | $18.95 | $18.95 | 14,512 | — | — |
| 2019-09-27 | $18.00 | $18.00 | 15,868 | — | — |
| 2019-09-26 | $19.08 | $19.08 | 5,648 | — | — |
| 2019-09-25 | $18.75 | $18.75 | 37,880 | — | — |
| 2019-09-24 | $19.25 | $19.25 | 15,000 | — | — |
| 2019-09-23 | $22.50 | $22.50 | 3,260 | — | — |
| 2019-09-20 | $23.75 | $23.75 | 4,872 | — | — |
| 2019-09-19 | $23.58 | $23.58 | 4,772 | — | — |
| 2019-09-18 | $24.50 | $24.50 | 3,040 | — | — |
| 2019-09-17 | $25.00 | $25.00 | 5,676 | — | — |
| 2019-09-16 | $22.50 | $22.50 | 10,596 | — | — |
| 2019-09-13 | $22.78 | $22.78 | 9,652 | — | — |
| 2019-09-12 | $24.23 | $24.23 | 13,024 | — | — |
| 2019-09-11 | $26.50 | $26.50 | 7,376 | — | — |
| 2019-09-10 | $28.00 | $28.00 | 3,828 | — | — |
| 2019-09-09 | $30.50 | $30.50 | 3,308 | — | — |
| 2019-09-06 | $31.25 | $31.25 | 6,060 | — | — |
| 2019-09-05 | $29.75 | $29.75 | 3,476 | — | — |
| 2019-09-04 | $28.25 | $28.25 | 15,284 | — | — |
| 2019-09-03 | $26.25 | $26.25 | 400 | — | — |
| 2019-08-30 | $25.50 | $25.50 | 1,256 | — | — |
| 2019-08-29 | $25.75 | $25.75 | 740 | — | — |
| 2019-08-28 | $25.78 | $25.78 | 1,604 | — | — |
| 2019-08-27 | $26.50 | $26.50 | 664 | — | — |
| 2019-08-26 | $26.75 | $26.75 | 884 | — | — |
| 2019-08-23 | $26.65 | $26.65 | 728 | — | — |
| 2019-08-22 | $27.00 | $27.00 | 320 | — | — |
| 2019-08-21 | $27.00 | $27.00 | 396 | — | — |
| 2019-08-20 | $27.00 | $27.00 | 612 | — | — |
| 2019-08-19 | $27.75 | $27.75 | 1,380 | — | — |
| 2019-08-16 | $26.75 | $26.75 | 1,412 | — | — |
| 2019-08-15 | $26.25 | $26.25 | 1,236 | — | — |
| 2019-08-14 | $26.75 | $26.75 | 1,396 | — | — |
| 2019-08-13 | $27.25 | $27.25 | 1,264 | — | — |
| 2019-08-12 | $27.50 | $27.50 | 2,768 | — | — |
| 2019-08-09 | $29.50 | $29.50 | 3,168 | — | — |
| 2019-08-08 | $29.25 | $29.25 | 2,284 | — | — |
| 2019-08-07 | $27.00 | $27.00 | 3,728 | — | — |
| 2019-08-06 | $28.25 | $28.25 | 2,528 | — | — |
| 2019-08-05 | $28.75 | $28.75 | 2,560 | — | — |
| 2019-08-02 | $30.15 | $30.15 | 4,616 | — | — |
| 2019-08-01 | $30.00 | $30.00 | 7,300 | — | — |
| 2019-07-31 | $33.75 | $33.75 | 7,804 | — | — |
| 2019-07-30 | $34.50 | $34.50 | 8,684 | — | — |
| 2019-07-29 | $32.25 | $32.25 | 33,252 | — | — |
| 2019-07-26 | $29.50 | $29.50 | 3,136 | — | — |
| 2019-07-25 | $29.50 | $29.50 | 3,776 | — | — |
| 2019-07-24 | $27.75 | $27.75 | 1,188 | — | — |
| 2019-07-23 | $27.50 | $27.50 | 708 | — | — |
| 2019-07-22 | $27.00 | $27.00 | 2,788 | — | — |
| 2019-07-19 | $26.50 | $26.50 | 1,040 | — | — |
| 2019-07-18 | $25.50 | $25.50 | 2,816 | — | — |
| 2019-07-17 | $25.75 | $25.75 | 2,016 | — | — |
| 2019-07-16 | $26.25 | $26.25 | 1,780 | — | — |
| 2019-07-15 | $25.50 | $25.50 | 1,668 | — | — |
| 2019-07-12 | $26.50 | $26.50 | 1,544 | — | — |
| 2019-07-11 | $26.60 | $26.60 | 2,660 | — | — |
| 2019-07-10 | $26.00 | $26.00 | 5,688 | — | — |
| 2019-07-09 | $25.38 | $25.38 | 1,076 | — | — |
| 2019-07-08 | $25.58 | $25.58 | 1,688 | — | — |
| 2019-07-05 | $25.03 | $25.03 | 1,572 | — | — |
| 2019-07-03 | $24.88 | $24.88 | 1,132 | — | — |
| 2019-07-02 | $24.50 | $24.50 | 1,816 | — | — |
| 2019-07-01 | $25.00 | $25.00 | 2,508 | — | — |
| 2019-06-28 | $24.50 | $24.50 | 3,408 | — | — |
| 2019-06-27 | $23.28 | $23.28 | 7,540 | — | — |
| 2019-06-26 | $24.25 | $24.25 | 3,312 | — | — |
| 2019-06-25 | $24.33 | $24.33 | 10,872 | — | — |
| 2019-06-24 | $25.75 | $25.75 | 15,336 | — | — |
| 2019-06-21 | $27.50 | $27.50 | 4,092 | — | — |
| 2019-06-20 | $27.50 | $27.50 | 3,480 | — | — |
| 2019-06-19 | $28.25 | $28.25 | 4,160 | — | — |
| 2019-06-18 | $27.38 | $27.38 | 2,048 | — | — |
| 2019-06-17 | $27.50 | $27.50 | 3,052 | — | — |
| 2019-06-14 | $26.50 | $26.50 | 2,560 | — | — |
| 2019-06-13 | $28.25 | $28.25 | 5,624 | — | — |
| 2019-06-12 | $25.75 | $25.75 | 1,316 | — | — |
| 2019-06-11 | $26.75 | $26.75 | 2,208 | — | — |
| 2019-06-10 | $26.50 | $26.50 | 4,088 | — | — |
| 2019-06-07 | $27.25 | $27.25 | 1,984 | — | — |
| 2019-06-06 | $27.50 | $27.50 | 1,728 | — | — |
| 2019-06-05 | $28.25 | $28.25 | 1,544 | — | — |
| 2019-06-04 | $28.75 | $28.75 | 1,272 | — | — |
| 2019-06-03 | $29.00 | $29.00 | 1,164 | — | — |
| 2019-05-31 | $29.25 | $29.25 | 1,920 | — | — |
| 2019-05-30 | $28.75 | $28.75 | 3,256 | — | — |
| 2019-05-29 | $30.00 | $30.00 | 3,288 | — | — |
| 2019-05-28 | $32.25 | $32.25 | 3,268 | — | — |
| 2019-05-24 | $32.28 | $32.28 | 1,600 | — | — |
| 2019-05-23 | $31.50 | $31.50 | 2,392 | — | — |
| 2019-05-22 | $34.50 | $34.50 | 5,532 | — | — |
| 2019-05-21 | $31.25 | $31.25 | 24,620 | — | — |
| 2019-05-20 | $33.25 | $33.25 | 10,728 | — | — |
| 2019-05-17 | $34.50 | $34.50 | 34,600 | — | — |
| 2019-05-16 | $31.75 | $31.75 | 6,808 | — | — |
| 2019-05-15 | $29.50 | $29.50 | 5,432 | — | — |
| 2019-05-14 | $29.75 | $29.75 | 17,540 | — | — |
| 2019-05-13 | $28.25 | $28.25 | 12,180 | — | — |
| 2019-05-10 | $27.25 | $27.25 | 3,224 | — | — |
| 2019-05-09 | $26.75 | $26.75 | 3,004 | — | — |
| 2019-05-08 | $27.50 | $27.50 | 4,320 | — | — |
| 2019-05-07 | $27.00 | $27.00 | 2,880 | — | — |
| 2019-05-06 | $27.25 | $27.25 | 6,736 | — | — |
| 2019-05-03 | $28.00 | $28.00 | 13,804 | — | — |
| 2019-05-02 | $28.50 | $28.50 | 12,052 | — | — |
| 2019-05-01 | $25.00 | $25.00 | 2,424 | — | — |
| 2019-04-30 | $25.75 | $25.75 | 15,064 | — | — |
| 2019-04-29 | $26.75 | $26.75 | 5,384 | — | — |
| 2019-04-26 | $26.88 | $26.88 | 1,724 | — | — |
| 2019-04-25 | $26.50 | $26.50 | 2,888 | — | — |
| 2019-04-24 | $25.50 | $25.50 | 55,748 | — | — |
| 2019-04-23 | $26.00 | $26.00 | 19,584 | — | — |
| 2019-04-22 | $26.50 | $26.50 | 2,524 | — | — |
| 2019-04-18 | $27.50 | $27.50 | 4,132 | — | — |
| 2019-04-17 | $28.50 | $28.50 | 2,708 | — | — |
| 2019-04-16 | $28.50 | $28.50 | 2,272 | — | — |
| 2019-04-15 | $29.25 | $29.25 | 5,740 | — | — |
| 2019-04-12 | $29.25 | $29.25 | 1,676 | — | — |
| 2019-04-11 | $30.00 | $30.00 | 3,208 | — | — |
| 2019-04-10 | $30.25 | $30.25 | 5,384 | — | — |
| 2019-04-09 | $29.50 | $29.50 | 8,888 | — | — |
| 2019-04-08 | $29.75 | $29.75 | 17,832 | — | — |
| 2019-04-05 | $29.88 | $29.88 | 8,844 | — | — |
| 2019-04-04 | $30.13 | $30.13 | 13,296 | — | — |
| 2019-04-03 | $32.85 | $32.85 | 1,772 | — | — |
| 2019-04-02 | $33.00 | $33.00 | 3,272 | — | — |
| 2019-04-01 | $33.25 | $33.25 | 5,144 | — | — |
| 2019-03-29 | $35.50 | $35.50 | 4,828 | — | — |
| 2019-03-28 | $38.00 | $38.00 | 3,540 | — | — |
| 2019-03-27 | $37.50 | $37.50 | 6,596 | — | — |
| 2019-03-26 | $38.25 | $38.25 | 6,844 | — | — |
| 2019-03-25 | $36.00 | $36.00 | 6,360 | — | — |
| 2019-03-22 | $32.00 | $32.00 | 5,636 | — | — |
| 2019-03-21 | $35.50 | $35.50 | 848 | — | — |
| 2019-03-20 | $36.00 | $36.00 | 4,784 | — | — |
| 2019-03-19 | $36.50 | $36.50 | 5,540 | — | — |
| 2019-03-18 | $35.50 | $35.50 | 8,276 | — | — |
| 2019-03-15 | $35.25 | $35.25 | 4,252 | — | — |
| 2019-03-14 | $33.75 | $33.75 | 3,596 | — | — |
| 2019-03-13 | $35.75 | $35.75 | 5,680 | — | — |
| 2019-03-12 | $36.50 | $36.50 | 8,920 | — | — |
| 2019-03-11 | $33.75 | $33.75 | 4,000 | — | — |
| 2019-03-08 | $31.25 | $31.25 | 2,184 | — | — |
| 2019-03-07 | $30.50 | $30.50 | 2,808 | — | — |
| 2019-03-06 | $30.75 | $30.75 | 2,040 | — | — |
| 2019-03-05 | $31.25 | $31.25 | 4,680 | — | — |
| 2019-03-04 | $30.75 | $30.75 | 2,644 | — | — |
| 2019-03-01 | $30.25 | $30.25 | 1,920 | — | — |
| 2019-02-28 | $30.65 | $30.65 | 4,036 | — | — |
| 2019-02-27 | $30.60 | $30.60 | 15,740 | — | — |
| 2019-02-26 | $29.00 | $29.00 | 6,064 | — | — |
| 2019-02-25 | $29.00 | $29.00 | 9,172 | — | — |
| 2019-02-22 | $27.67 | $27.67 | 6,408 | — | — |
| 2019-02-21 | $26.25 | $26.25 | 3,212 | — | — |
| 2019-02-20 | $27.25 | $27.25 | 2,856 | — | — |
| 2019-02-19 | $28.00 | $28.00 | 9,964 | — | — |
| 2019-02-15 | $29.25 | $29.25 | 15,864 | — | — |
| 2019-02-14 | $26.25 | $26.25 | 8,996 | — | — |
| 2019-02-13 | $23.50 | $23.50 | 3,596 | — | — |
| 2019-02-12 | $22.75 | $22.75 | 9,480 | — | — |
| 2019-02-11 | $24.00 | $24.00 | 9,676 | — | — |
| 2019-02-08 | $21.50 | $21.50 | 4,676 | — | — |
| 2019-02-07 | $23.80 | $23.80 | 7,004 | — | — |
| 2019-02-06 | $23.80 | $23.80 | 2,028 | — | — |
| 2019-02-05 | $24.78 | $24.78 | 2,784 | — | — |
| 2019-02-04 | $23.75 | $23.75 | 3,952 | — | — |
| 2019-02-01 | $24.00 | $24.00 | 7,668 | — | — |
| 2019-01-31 | $24.00 | $24.00 | 2,856 | — | — |
| 2019-01-30 | $24.75 | $24.75 | 4,520 | — | — |
| 2019-01-29 | $25.25 | $25.25 | 1,020 | — | — |
| 2019-01-28 | $25.50 | $25.50 | 5,208 | — | — |
| 2019-01-25 | $26.45 | $26.45 | 2,548 | — | — |
| 2019-01-24 | $27.00 | $27.00 | 2,948 | — | — |
| 2019-01-23 | $27.75 | $27.75 | 2,748 | — | — |
| 2019-01-22 | $28.00 | $28.00 | 1,388 | — | — |
| 2019-01-18 | $28.50 | $28.50 | 2,572 | — | — |
| 2019-01-17 | $28.75 | $28.75 | 2,852 | — | — |
| 2019-01-16 | $28.25 | $28.25 | 2,860 | — | — |
| 2019-01-15 | $27.75 | $27.75 | 7,248 | — | — |
| 2019-01-14 | $28.00 | $28.00 | 3,612 | — | — |
| 2019-01-11 | $28.75 | $28.75 | 5,352 | — | — |
| 2019-01-10 | $28.00 | $28.00 | 4,440 | — | — |
| 2019-01-09 | $28.50 | $28.50 | 14,212 | — | — |
| 2019-01-08 | $29.63 | $29.63 | 111,600 | — | — |
| 2019-01-07 | $29.88 | $29.88 | 2,840 | — | — |
| 2019-01-04 | $28.50 | $28.50 | 424 | — | — |
| 2019-01-03 | $29.00 | $29.00 | 1,184 | — | — |
| 2019-01-02 | $27.00 | $27.00 | 848 | — | — |