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
- 2008-01-30 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 | $19.78 | $19.82 | 6,600 | — | — |
| 2019-12-30 | $20.10 | $20.14 | 700 | — | — |
| 2019-12-27 | $20.48 | $20.52 | 20,100 | — | — |
| 2019-12-26 | $20.01 | $20.05 | 5,300 | — | — |
| 2019-12-24 | $19.96 | $20.00 | 2,300 | — | — |
| 2019-12-23 | $19.54 | $19.58 | 200 | — | — |
| 2019-12-20 | $19.66 | $19.70 | 300 | — | — |
| 2019-12-19 | $19.67 | $19.71 | 63,200 | — | — |
| 2019-12-18 | $19.61 | $19.65 | 6,700 | — | — |
| 2019-12-17 | $18.91 | $18.95 | 7,300 | — | — |
| 2019-12-16 | $19.31 | $19.35 | 6,500 | — | — |
| 2019-12-13 | $18.62 | $18.66 | 11,100 | — | — |
| 2019-12-12 | $18.12 | $18.16 | 300 | — | — |
| 2019-12-11 | $18.21 | $18.25 | 8,300 | — | — |
| 2019-12-10 | $17.97 | $18.01 | 1,200 | — | — |
| 2019-12-09 | $17.98 | $18.02 | 21,600 | — | — |
| 2019-12-06 | $18.21 | $18.25 | 200 | — | — |
| 2019-12-05 | $18.35 | $18.39 | 6,700 | — | — |
| 2019-12-04 | $17.55 | $17.59 | 14,800 | — | — |
| 2019-12-03 | $18.00 | $18.04 | 6,500 | — | — |
| 2019-12-02 | $17.76 | $17.80 | 80,000 | — | — |
| 2019-11-29 | $18.78 | $18.82 | 3,400 | — | — |
| 2019-11-27 | $19.03 | $19.07 | 4,100 | — | — |
| 2019-11-26 | $19.60 | $19.64 | 600 | — | — |
| 2019-11-25 | $20.28 | $20.32 | 0 | — | — |
| 2019-11-22 | $20.28 | $20.32 | 3,800 | — | — |
| 2019-11-21 | $19.77 | $19.81 | 7,200 | — | — |
| 2019-11-20 | $19.52 | $19.56 | 11,000 | — | — |
| 2019-11-19 | $20.15 | $20.19 | 7,800 | — | — |
| 2019-11-18 | $20.71 | $20.75 | 19,000 | — | — |
| 2019-11-15 | $20.75 | $20.79 | 3,000 | — | — |
| 2019-11-14 | $20.31 | $20.35 | 8,100 | — | — |
| 2019-11-13 | $20.25 | $20.29 | 21,100 | — | — |
| 2019-11-12 | $20.12 | $20.16 | 36,100 | — | — |
| 2019-11-11 | $21.85 | $21.89 | 5,800 | — | — |
| 2019-11-08 | $20.86 | $20.90 | 3,200 | — | — |
| 2019-11-07 | $20.97 | $21.01 | 8,500 | — | — |
| 2019-11-06 | $20.80 | $20.84 | 16,000 | — | — |
| 2019-11-05 | $21.45 | $21.49 | 7,400 | — | — |
| 2019-11-04 | $21.63 | $21.67 | 1,600 | — | — |
| 2019-11-01 | $21.29 | $21.33 | 5,000 | — | — |
| 2019-10-31 | $20.61 | $20.65 | 14,400 | — | — |
| 2019-10-30 | $21.85 | $21.89 | 5,800 | — | — |
| 2019-10-29 | $21.99 | $22.03 | 1,600 | — | — |
| 2019-10-28 | $22.25 | $22.29 | 27,000 | — | — |
| 2019-10-25 | $22.05 | $22.09 | 19,800 | — | — |
| 2019-10-24 | $21.00 | $21.04 | 16,200 | — | — |
| 2019-10-23 | $21.76 | $21.80 | 20,000 | — | — |
| 2019-10-22 | $21.22 | $21.26 | 1,500 | — | — |
| 2019-10-21 | $21.81 | $21.85 | 1,400 | — | — |
| 2019-10-18 | $21.55 | $21.59 | 35,000 | — | — |
| 2019-10-17 | $21.91 | $21.95 | 12,400 | — | — |
| 2019-10-16 | $23.00 | $23.05 | 15,700 | — | — |
| 2019-10-15 | $22.98 | $23.03 | 36,800 | — | — |
| 2019-10-14 | $23.95 | $24.00 | 22,300 | — | — |
| 2019-10-11 | $24.80 | $24.85 | 38,900 | — | — |
| 2019-10-10 | $24.91 | $24.96 | 36,800 | — | — |
| 2019-10-09 | $26.80 | $26.85 | 210,000 | — | — |
| 2019-10-08 | $18.65 | $18.69 | 0 | — | — |
| 2019-10-07 | $18.65 | $18.69 | 10,700 | — | — |
| 2019-10-04 | $18.06 | $18.10 | 10,600 | — | — |
| 2019-10-03 | $16.86 | $16.89 | 10,200 | — | — |
| 2019-10-02 | $16.85 | $16.88 | 2,500 | — | — |
| 2019-10-01 | $16.62 | $16.65 | 8,600 | — | — |
| 2019-09-30 | $16.74 | $16.77 | 1,400 | — | — |
| 2019-09-27 | $16.95 | $16.98 | 4,800 | — | — |
| 2019-09-26 | $17.32 | $17.35 | 4,100 | — | — |
| 2019-09-25 | $16.96 | $16.99 | 3,700 | — | — |
| 2019-09-24 | $17.48 | $17.51 | 3,300 | — | — |
| 2019-09-23 | $17.05 | $17.08 | 5,200 | — | — |
| 2019-09-20 | $17.33 | $17.36 | 1,700 | — | — |
| 2019-09-19 | $17.20 | $17.23 | 11,300 | — | — |
| 2019-09-18 | $18.00 | $18.04 | 22,300 | — | — |
| 2019-09-17 | $17.66 | $17.70 | 24,100 | — | — |
| 2019-09-16 | $16.50 | $16.53 | 12,000 | — | — |
| 2019-09-13 | $16.48 | $16.51 | 10,400 | — | — |
| 2019-09-12 | $17.01 | $17.04 | 6,000 | — | — |
| 2019-09-11 | $16.87 | $16.90 | 9,500 | — | — |
| 2019-09-10 | $17.74 | $17.78 | 19,000 | — | — |
| 2019-09-09 | $18.31 | $18.35 | 1,700 | — | — |
| 2019-09-06 | $18.57 | $18.61 | 2,700 | — | — |
| 2019-09-05 | $18.11 | $18.13 | 1,900 | — | — |
| 2019-09-04 | $17.60 | $17.62 | 1,000 | — | — |
| 2019-09-03 | $17.75 | $17.77 | 600 | — | — |
| 2019-08-30 | $18.39 | $18.41 | 500 | — | — |
| 2019-08-29 | $17.50 | $17.52 | 800 | — | — |
| 2019-08-28 | $18.01 | $18.03 | 3,300 | — | — |
| 2019-08-27 | $17.74 | $17.76 | 1,700 | — | — |
| 2019-08-26 | $17.17 | $17.19 | 6,600 | — | — |
| 2019-08-23 | $18.25 | $18.27 | 4,000 | — | — |
| 2019-08-22 | $18.20 | $18.22 | 3,700 | — | — |
| 2019-08-21 | $18.25 | $18.27 | 9,000 | — | — |
| 2019-08-20 | $17.67 | $17.69 | 16,200 | — | — |
| 2019-08-19 | $16.88 | $16.90 | 10,100 | — | — |
| 2019-08-16 | $17.32 | $17.34 | 9,200 | — | — |
| 2019-08-15 | $17.50 | $17.52 | 11,400 | — | — |
| 2019-08-14 | $17.91 | $17.93 | 7,800 | — | — |
| 2019-08-13 | $18.90 | $18.92 | 11,700 | — | — |
| 2019-08-12 | $18.80 | $18.82 | 31,700 | — | — |
| 2019-08-09 | $18.48 | $18.50 | 24,700 | — | — |
| 2019-08-08 | $18.80 | $18.82 | 11,400 | — | — |
| 2019-08-07 | $18.84 | $18.86 | 11,000 | — | — |
| 2019-08-06 | $19.12 | $19.14 | 21,300 | — | — |
| 2019-08-05 | $19.35 | $19.37 | 35,900 | — | — |
| 2019-08-02 | $20.80 | $20.82 | 17,200 | — | — |
| 2019-08-01 | $21.50 | $21.52 | 8,400 | — | — |
| 2019-07-31 | $22.60 | $22.62 | 13,900 | — | — |
| 2019-07-30 | $22.39 | $22.41 | 20,300 | — | — |
| 2019-07-29 | $22.62 | $22.64 | 3,800 | — | — |
| 2019-07-26 | $23.00 | $23.02 | 500 | — | — |
| 2019-07-25 | $22.90 | $22.92 | 2,000 | — | — |
| 2019-07-24 | $23.48 | $23.50 | 14,500 | — | — |
| 2019-07-23 | $23.12 | $23.14 | 4,700 | — | — |
| 2019-07-22 | $23.26 | $23.28 | 2,500 | — | — |
| 2019-07-19 | $22.20 | $22.22 | 1,600 | — | — |
| 2019-07-18 | $23.23 | $23.25 | 7,500 | — | — |
| 2019-07-17 | $22.75 | $22.77 | 10,800 | — | — |
| 2019-07-16 | $23.85 | $23.88 | 56,400 | — | — |
| 2019-07-15 | $23.58 | $23.60 | 19,400 | — | — |
| 2019-07-12 | $23.50 | $23.52 | 300 | — | — |
| 2019-07-11 | $24.70 | $24.73 | 10,100 | — | — |
| 2019-07-10 | $24.20 | $24.23 | 13,000 | — | — |
| 2019-07-09 | $23.20 | $23.22 | 1,700 | — | — |
| 2019-07-08 | $23.65 | $23.67 | 800 | — | — |
| 2019-07-05 | $23.52 | $23.54 | 2,800 | — | — |
| 2019-07-03 | $24.12 | $24.15 | 900 | — | — |
| 2019-07-02 | $23.80 | $23.83 | 3,400 | — | — |
| 2019-07-01 | $22.88 | $22.90 | 2,800 | — | — |
| 2019-06-28 | $23.89 | $23.92 | 2,000 | — | — |
| 2019-06-27 | $23.95 | $23.98 | 19,600 | — | — |
| 2019-06-26 | $23.25 | $23.27 | 49,100 | — | — |
| 2019-06-25 | $24.50 | $24.53 | 5,700 | — | — |
| 2019-06-24 | $25.42 | $25.45 | 38,800 | — | — |
| 2019-06-21 | $26.50 | $26.53 | 22,400 | — | — |
| 2019-06-20 | $26.39 | $26.42 | 75,200 | — | — |
| 2019-06-19 | $25.93 | $25.96 | 74,500 | — | — |
| 2019-06-18 | $25.55 | $25.58 | 30,300 | — | — |
| 2019-06-17 | $24.45 | $24.48 | 6,200 | — | — |
| 2019-06-14 | $23.73 | $23.76 | 21,000 | — | — |
| 2019-06-13 | $23.51 | $23.53 | 5,300 | — | — |
| 2019-06-12 | $23.63 | $23.65 | 400 | — | — |
| 2019-06-11 | $23.75 | $23.78 | 55,400 | — | — |
| 2019-06-10 | $22.60 | $22.62 | 18,800 | — | — |
| 2019-06-07 | $22.75 | $22.77 | 13,900 | — | — |
| 2019-06-06 | $22.25 | $22.27 | 1,200 | — | — |
| 2019-06-05 | $21.19 | $21.21 | 6,700 | — | — |
| 2019-06-04 | $20.30 | $20.32 | 15,700 | — | — |
| 2019-06-03 | $21.05 | $21.07 | 24,400 | — | — |
| 2019-05-31 | $24.00 | $24.03 | 25,900 | — | — |
| 2019-05-30 | $23.80 | $23.83 | 100 | — | — |
| 2019-05-29 | $23.80 | $23.83 | 10,400 | — | — |
| 2019-05-28 | $24.11 | $24.14 | 60,400 | — | — |
| 2019-05-24 | $22.10 | $22.12 | 23,700 | — | — |
| 2019-05-23 | $21.80 | $21.82 | 3,600 | — | — |
| 2019-05-22 | $21.47 | $21.49 | 20,000 | — | — |
| 2019-05-21 | $20.75 | $20.77 | 49,700 | — | — |
| 2019-05-20 | $20.75 | $20.77 | 17,800 | — | — |
| 2019-05-17 | $21.76 | $21.78 | 30,100 | — | — |
| 2019-05-16 | $21.02 | $21.04 | 119,400 | — | — |
| 2019-05-15 | $19.50 | $19.52 | 5,700 | — | — |
| 2019-05-14 | $18.83 | $18.85 | 1,600 | — | — |
| 2019-05-13 | $18.66 | $18.68 | 1,100 | — | — |
| 2019-05-10 | $18.50 | $18.52 | 1,000 | — | — |
| 2019-05-09 | $18.86 | $18.88 | 77,200 | — | — |
| 2019-05-08 | $18.60 | $18.62 | 17,500 | — | — |
| 2019-05-07 | $17.27 | $17.29 | 8,200 | — | — |
| 2019-05-06 | $16.81 | $16.83 | 4,200 | — | — |
| 2019-05-03 | $17.00 | $17.02 | 2,000 | — | — |
| 2019-05-02 | $16.59 | $16.61 | 7,400 | — | — |
| 2019-05-01 | $17.23 | $17.25 | 3,400 | — | — |
| 2019-04-30 | $16.88 | $16.90 | 1,700 | — | — |
| 2019-04-29 | $16.96 | $16.98 | 3,300 | — | — |
| 2019-04-26 | $16.14 | $16.16 | 13,700 | — | — |
| 2019-04-25 | $15.55 | $15.57 | 15,000 | — | — |
| 2019-04-24 | $15.70 | $15.72 | 9,700 | — | — |
| 2019-04-23 | $15.99 | $16.01 | 6,500 | — | — |
| 2019-04-22 | $16.20 | $16.22 | 9,100 | — | — |
| 2019-04-18 | $16.57 | $16.59 | 31,200 | — | — |
| 2019-04-17 | $17.71 | $17.73 | 2,800 | — | — |
| 2019-04-16 | $18.75 | $18.77 | 2,300 | — | — |
| 2019-04-15 | $18.39 | $18.41 | 2,200 | — | — |
| 2019-04-12 | $18.63 | $18.65 | 400 | — | — |
| 2019-04-11 | $18.36 | $18.38 | 2,000 | — | — |
| 2019-04-10 | $18.53 | $18.55 | 10,100 | — | — |
| 2019-04-09 | $18.15 | $18.17 | 500 | — | — |
| 2019-04-08 | $18.35 | $18.37 | 4,400 | — | — |
| 2019-04-05 | $18.92 | $18.94 | 15,000 | — | — |
| 2019-04-04 | $19.22 | $19.24 | 6,600 | — | — |
| 2019-04-03 | $18.58 | $18.60 | 4,700 | — | — |
| 2019-04-02 | $18.38 | $18.40 | 5,000 | — | — |
| 2019-04-01 | $17.90 | $17.92 | 5,600 | — | — |
| 2019-03-29 | $17.69 | $17.71 | 2,000 | — | — |
| 2019-03-28 | $17.91 | $17.93 | 400 | — | — |
| 2019-03-27 | $17.73 | $17.75 | 7,900 | — | — |
| 2019-03-26 | $17.75 | $17.77 | 2,100 | — | — |
| 2019-03-25 | $17.79 | $17.81 | 22,400 | — | — |
| 2019-03-22 | $17.90 | $17.92 | 21,500 | — | — |
| 2019-03-21 | $19.31 | $19.33 | 2,800 | — | — |
| 2019-03-20 | $19.21 | $19.23 | 15,700 | — | — |
| 2019-03-19 | $21.15 | $21.17 | 7,800 | — | — |
| 2019-03-18 | $20.78 | $20.80 | 6,900 | — | — |
| 2019-03-15 | $20.20 | $20.22 | 7,700 | — | — |
| 2019-03-14 | $20.10 | $20.12 | 11,500 | — | — |
| 2019-03-13 | $20.11 | $20.13 | 8,200 | — | — |
| 2019-03-12 | $19.80 | $19.82 | 7,500 | — | — |
| 2019-03-11 | $19.00 | $19.02 | 9,000 | — | — |
| 2019-03-08 | $19.10 | $19.12 | 9,200 | — | — |
| 2019-03-07 | $19.52 | $19.54 | 4,200 | — | — |
| 2019-03-06 | $19.75 | $19.77 | 23,300 | — | — |
| 2019-03-05 | $19.37 | $19.39 | 5,500 | — | — |
| 2019-03-04 | $18.70 | $18.72 | 7,900 | — | — |
| 2019-03-01 | $18.50 | $18.52 | 12,100 | — | — |
| 2019-02-28 | $18.89 | $18.91 | 19,700 | — | — |
| 2019-02-27 | $18.15 | $18.17 | 12,400 | — | — |
| 2019-02-26 | $17.54 | $17.56 | 9,900 | — | — |
| 2019-02-25 | $17.57 | $17.59 | 1,100 | — | — |
| 2019-02-22 | $16.75 | $16.77 | 2,500 | — | — |
| 2019-02-21 | $16.78 | $16.80 | 2,300 | — | — |
| 2019-02-20 | $17.25 | $17.27 | 10,900 | — | — |
| 2019-02-19 | $17.40 | $17.42 | 10,000 | — | — |
| 2019-02-15 | $16.70 | $16.72 | 100 | — | — |
| 2019-02-14 | $16.70 | $16.72 | 200 | — | — |
| 2019-02-13 | $16.45 | $16.47 | 4,800 | — | — |
| 2019-02-12 | $16.05 | $16.07 | 5,800 | — | — |
| 2019-02-11 | $15.90 | $15.92 | 8,400 | — | — |
| 2019-02-08 | $16.08 | $16.10 | 2,700 | — | — |
| 2019-02-07 | $16.10 | $16.12 | 15,900 | — | — |
| 2019-02-06 | $15.99 | $16.01 | 2,600 | — | — |
| 2019-02-05 | $16.00 | $16.02 | 26,200 | — | — |
| 2019-02-04 | $15.25 | $15.27 | 400 | — | — |
| 2019-02-01 | $15.30 | $15.32 | 4,400 | — | — |
| 2019-01-31 | $15.10 | $15.12 | 19,800 | — | — |
| 2019-01-30 | $15.34 | $15.36 | 100 | — | — |
| 2019-01-29 | $15.34 | $15.36 | 2,700 | — | — |
| 2019-01-28 | $15.80 | $15.82 | 8,200 | — | — |
| 2019-01-25 | $15.80 | $15.82 | 200 | — | — |
| 2019-01-24 | $15.79 | $15.81 | 100 | — | — |
| 2019-01-23 | $15.79 | $15.81 | 3,000 | — | — |
| 2019-01-22 | $15.61 | $15.63 | 100 | — | — |
| 2019-01-18 | $15.61 | $15.63 | 13,500 | — | — |
| 2019-01-17 | $15.70 | $15.72 | 2,900 | — | — |
| 2019-01-16 | $15.96 | $15.98 | 2,200 | — | — |
| 2019-01-15 | $15.70 | $15.72 | 4,500 | — | — |
| 2019-01-14 | $15.98 | $16.00 | 2,100 | — | — |
| 2019-01-11 | $15.21 | $15.23 | 13,100 | — | — |
| 2019-01-10 | $15.14 | $15.16 | 13,500 | — | — |
| 2019-01-09 | $13.70 | $13.71 | 700 | — | — |
| 2019-01-08 | $13.78 | $13.79 | 0 | — | — |
| 2019-01-07 | $13.78 | $13.79 | 9,800 | — | — |
| 2019-01-04 | $13.25 | $13.26 | 5,500 | — | — |
| 2019-01-03 | $13.06 | $13.07 | 3,400 | — | — |
| 2019-01-02 | $12.80 | $12.81 | 18,200 | — | — |