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
- 2014-06-27 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 | $19.00 | $27.93 | 565,100 | — | — |
| 2019-12-30 | $18.80 | $27.64 | 559,100 | — | — |
| 2019-12-27 | $19.20 | $27.58 | 331,375 | — | — |
| 2019-12-26 | $19.12 | $27.46 | 397,525 | — | — |
| 2019-12-24 | $18.80 | $27.00 | 232,475 | — | — |
| 2019-12-23 | $19.04 | $27.35 | 429,250 | — | — |
| 2019-12-20 | $19.36 | $27.81 | 1,827,575 | — | — |
| 2019-12-19 | $19.20 | $27.58 | 996,675 | — | — |
| 2019-12-18 | $18.68 | $26.83 | 639,925 | — | — |
| 2019-12-17 | $17.88 | $25.68 | 955,500 | — | — |
| 2019-12-16 | $18.16 | $26.08 | 844,125 | — | — |
| 2019-12-13 | $18.28 | $26.26 | 872,400 | — | — |
| 2019-12-12 | $18.44 | $26.49 | 1,424,925 | — | — |
| 2019-12-11 | $17.92 | $25.74 | 1,914,225 | — | — |
| 2019-12-10 | $18.80 | $27.00 | 1,135,825 | — | — |
| 2019-12-09 | $19.32 | $27.75 | 725,025 | — | — |
| 2019-12-06 | $19.24 | $27.63 | 717,050 | — | — |
| 2019-12-05 | $19.24 | $27.63 | 597,000 | — | — |
| 2019-12-04 | $19.20 | $27.58 | 736,075 | — | — |
| 2019-12-03 | $19.48 | $27.98 | 512,825 | — | — |
| 2019-12-02 | $19.60 | $28.15 | 523,675 | — | — |
| 2019-11-29 | $19.52 | $28.04 | 281,550 | — | — |
| 2019-11-27 | $19.64 | $28.21 | 426,975 | — | — |
| 2019-11-26 | $19.32 | $27.75 | 621,325 | — | — |
| 2019-11-25 | $19.56 | $28.09 | 348,775 | — | — |
| 2019-11-22 | $19.80 | $28.44 | 458,725 | — | — |
| 2019-11-21 | $19.48 | $27.98 | 526,025 | — | — |
| 2019-11-20 | $19.68 | $28.27 | 612,675 | — | — |
| 2019-11-19 | $19.44 | $27.92 | 478,075 | — | — |
| 2019-11-18 | $19.12 | $27.46 | 663,450 | — | — |
| 2019-11-15 | $19.36 | $27.81 | 693,725 | — | — |
| 2019-11-14 | $19.40 | $27.86 | 578,475 | — | — |
| 2019-11-13 | $19.40 | $27.86 | 591,400 | — | — |
| 2019-11-12 | $19.80 | $28.44 | 872,425 | — | — |
| 2019-11-11 | $20.20 | $29.01 | 570,625 | — | — |
| 2019-11-08 | $20.00 | $28.73 | 1,123,200 | — | — |
| 2019-11-07 | $21.92 | $31.48 | 678,850 | — | — |
| 2019-11-06 | $22.00 | $31.60 | 482,400 | — | — |
| 2019-11-05 | $21.92 | $31.48 | 596,400 | — | — |
| 2019-11-04 | $22.12 | $31.77 | 586,800 | — | — |
| 2019-11-01 | $22.44 | $32.23 | 471,675 | — | — |
| 2019-10-31 | $22.40 | $32.17 | 573,000 | — | — |
| 2019-10-30 | $22.80 | $32.75 | 322,300 | — | — |
| 2019-10-29 | $22.68 | $32.58 | 420,175 | — | — |
| 2019-10-28 | $22.40 | $32.17 | 332,550 | — | — |
| 2019-10-25 | $22.20 | $31.89 | 297,025 | — | — |
| 2019-10-24 | $22.56 | $32.40 | 315,750 | — | — |
| 2019-10-23 | $22.64 | $32.52 | 630,275 | — | — |
| 2019-10-22 | $22.92 | $32.92 | 467,750 | — | — |
| 2019-10-21 | $22.92 | $32.92 | 518,275 | — | — |
| 2019-10-18 | $22.52 | $32.35 | 465,750 | — | — |
| 2019-10-17 | $22.44 | $32.23 | 481,100 | — | — |
| 2019-10-16 | $22.24 | $31.94 | 637,375 | — | — |
| 2019-10-15 | $21.92 | $31.48 | 867,425 | — | — |
| 2019-10-14 | $21.84 | $31.37 | 620,675 | — | — |
| 2019-10-11 | $22.04 | $31.66 | 892,050 | — | — |
| 2019-10-10 | $22.04 | $31.66 | 487,950 | — | — |
| 2019-10-09 | $22.20 | $31.89 | 529,500 | — | — |
| 2019-10-08 | $22.28 | $32.00 | 1,370,950 | — | — |
| 2019-10-07 | $23.12 | $33.21 | 726,100 | — | — |
| 2019-10-04 | $23.24 | $33.38 | 618,250 | — | — |
| 2019-10-03 | $23.04 | $33.09 | 1,771,550 | — | — |
| 2019-10-02 | $22.80 | $32.75 | 741,200 | — | — |
| 2019-10-01 | $22.72 | $32.63 | 919,175 | — | — |
| 2019-09-30 | $24.08 | $34.59 | 2,140,175 | — | — |
| 2019-09-27 | $23.60 | $33.90 | 900,700 | — | — |
| 2019-09-26 | $23.92 | $33.72 | 945,975 | — | — |
| 2019-09-25 | $23.16 | $32.65 | 591,700 | — | — |
| 2019-09-24 | $23.00 | $32.43 | 474,400 | — | — |
| 2019-09-23 | $22.76 | $32.09 | 757,150 | — | — |
| 2019-09-20 | $22.80 | $32.15 | 1,021,475 | — | — |
| 2019-09-19 | $22.84 | $32.20 | 502,500 | — | — |
| 2019-09-18 | $22.68 | $31.98 | 514,250 | — | — |
| 2019-09-17 | $22.76 | $32.09 | 682,050 | — | — |
| 2019-09-16 | $22.44 | $31.64 | 703,450 | — | — |
| 2019-09-13 | $22.64 | $31.92 | 1,021,825 | — | — |
| 2019-09-12 | $22.56 | $31.81 | 993,200 | — | — |
| 2019-09-11 | $22.08 | $31.13 | 617,525 | — | — |
| 2019-09-10 | $21.44 | $30.23 | 624,825 | — | — |
| 2019-09-09 | $21.44 | $30.23 | 634,625 | — | — |
| 2019-09-06 | $21.00 | $29.61 | 1,449,675 | — | — |
| 2019-09-05 | $20.12 | $28.37 | 1,077,900 | — | — |
| 2019-09-04 | $19.24 | $27.13 | 856,925 | — | — |
| 2019-09-03 | $18.64 | $26.28 | 927,825 | — | — |
| 2019-08-30 | $18.00 | $25.38 | 419,500 | — | — |
| 2019-08-29 | $17.88 | $25.21 | 489,000 | — | — |
| 2019-08-28 | $17.60 | $24.81 | 461,575 | — | — |
| 2019-08-27 | $17.44 | $24.59 | 1,035,700 | — | — |
| 2019-08-26 | $17.68 | $24.93 | 448,400 | — | — |
| 2019-08-23 | $17.48 | $24.65 | 957,500 | — | — |
| 2019-08-22 | $17.92 | $25.27 | 522,075 | — | — |
| 2019-08-21 | $17.80 | $25.10 | 694,000 | — | — |
| 2019-08-20 | $17.88 | $25.21 | 649,925 | — | — |
| 2019-08-19 | $17.80 | $25.10 | 872,375 | — | — |
| 2019-08-16 | $17.80 | $25.10 | 798,225 | — | — |
| 2019-08-15 | $17.72 | $24.98 | 727,350 | — | — |
| 2019-08-14 | $18.36 | $25.89 | 828,000 | — | — |
| 2019-08-13 | $18.84 | $26.56 | 973,450 | — | — |
| 2019-08-12 | $19.28 | $27.18 | 964,825 | — | — |
| 2019-08-09 | $20.84 | $29.38 | 1,215,350 | — | — |
| 2019-08-08 | $22.12 | $31.19 | 1,026,050 | — | — |
| 2019-08-07 | $21.92 | $30.91 | 491,175 | — | — |
| 2019-08-06 | $21.64 | $30.51 | 388,600 | — | — |
| 2019-08-05 | $21.64 | $30.51 | 472,700 | — | — |
| 2019-08-02 | $22.20 | $31.30 | 615,875 | — | — |
| 2019-08-01 | $22.00 | $31.02 | 688,325 | — | — |
| 2019-07-31 | $22.60 | $31.86 | 978,050 | — | — |
| 2019-07-30 | $22.72 | $32.03 | 837,425 | — | — |
| 2019-07-29 | $22.92 | $32.32 | 1,060,350 | — | — |
| 2019-07-26 | $22.64 | $31.92 | 1,541,525 | — | — |
| 2019-07-25 | $21.64 | $30.51 | 1,602,375 | — | — |
| 2019-07-24 | $20.84 | $29.38 | 510,950 | — | — |
| 2019-07-23 | $20.60 | $29.04 | 565,975 | — | — |
| 2019-07-22 | $20.40 | $28.76 | 563,625 | — | — |
| 2019-07-19 | $20.08 | $28.31 | 409,825 | — | — |
| 2019-07-18 | $20.24 | $28.54 | 592,600 | — | — |
| 2019-07-17 | $20.48 | $28.87 | 1,177,975 | — | — |
| 2019-07-16 | $20.40 | $28.76 | 221,500 | — | — |
| 2019-07-15 | $20.52 | $28.93 | 390,675 | — | — |
| 2019-07-12 | $20.24 | $28.54 | 450,725 | — | — |
| 2019-07-11 | $20.20 | $28.48 | 843,800 | — | — |
| 2019-07-10 | $20.52 | $28.93 | 692,975 | — | — |
| 2019-07-09 | $20.72 | $29.21 | 445,275 | — | — |
| 2019-07-08 | $20.52 | $28.93 | 492,350 | — | — |
| 2019-07-05 | $20.52 | $28.93 | 949,350 | — | — |
| 2019-07-03 | $20.32 | $28.65 | 387,925 | — | — |
| 2019-07-02 | $20.20 | $28.48 | 743,225 | — | — |
| 2019-07-01 | $20.04 | $28.25 | 686,275 | — | — |
| 2019-06-28 | $20.00 | $28.20 | 755,500 | — | — |
| 2019-06-27 | $20.08 | $28.31 | 451,450 | — | — |
| 2019-06-26 | $19.72 | $27.18 | 685,600 | — | — |
| 2019-06-25 | $20.04 | $27.62 | 522,450 | — | — |
| 2019-06-24 | $20.28 | $27.95 | 639,100 | — | — |
| 2019-06-21 | $20.68 | $28.51 | 836,900 | — | — |
| 2019-06-20 | $21.04 | $29.00 | 496,075 | — | — |
| 2019-06-19 | $20.76 | $28.62 | 394,025 | — | — |
| 2019-06-18 | $20.56 | $28.34 | 333,050 | — | — |
| 2019-06-17 | $20.20 | $27.84 | 760,075 | — | — |
| 2019-06-14 | $20.40 | $28.12 | 550,200 | — | — |
| 2019-06-13 | $20.60 | $28.40 | 315,050 | — | — |
| 2019-06-12 | $20.24 | $27.90 | 405,925 | — | — |
| 2019-06-11 | $20.56 | $28.34 | 366,650 | — | — |
| 2019-06-10 | $20.92 | $28.84 | 288,025 | — | — |
| 2019-06-07 | $20.84 | $28.73 | 506,175 | — | — |
| 2019-06-06 | $21.00 | $28.95 | 265,475 | — | — |
| 2019-06-05 | $20.92 | $28.84 | 500,625 | — | — |
| 2019-06-04 | $20.52 | $28.29 | 351,300 | — | — |
| 2019-06-03 | $20.60 | $28.40 | 469,825 | — | — |
| 2019-05-31 | $20.76 | $28.62 | 1,193,650 | — | — |
| 2019-05-30 | $20.36 | $28.07 | 713,700 | — | — |
| 2019-05-29 | $20.16 | $27.79 | 455,400 | — | — |
| 2019-05-28 | $20.08 | $27.68 | 734,375 | — | — |
| 2019-05-24 | $20.48 | $28.23 | 346,775 | — | — |
| 2019-05-23 | $20.56 | $28.34 | 384,350 | — | — |
| 2019-05-22 | $20.64 | $28.45 | 353,550 | — | — |
| 2019-05-21 | $20.60 | $28.40 | 246,250 | — | — |
| 2019-05-20 | $20.32 | $28.01 | 273,525 | — | — |
| 2019-05-17 | $20.52 | $28.29 | 307,900 | — | — |
| 2019-05-16 | $20.84 | $28.73 | 294,950 | — | — |
| 2019-05-15 | $20.64 | $28.45 | 345,325 | — | — |
| 2019-05-14 | $20.68 | $28.51 | 453,550 | — | — |
| 2019-05-13 | $20.12 | $27.73 | 606,850 | — | — |
| 2019-05-10 | $20.20 | $27.84 | 424,300 | — | — |
| 2019-05-09 | $20.24 | $27.90 | 820,725 | — | — |
| 2019-05-08 | $20.08 | $27.68 | 457,400 | — | — |
| 2019-05-07 | $20.56 | $28.34 | 388,875 | — | — |
| 2019-05-06 | $21.08 | $29.06 | 452,975 | — | — |
| 2019-05-03 | $21.04 | $29.00 | 763,650 | — | — |
| 2019-05-02 | $20.44 | $28.18 | 591,700 | — | — |
| 2019-05-01 | $20.44 | $28.18 | 714,050 | — | — |
| 2019-04-30 | $20.56 | $28.34 | 612,175 | — | — |
| 2019-04-29 | $21.00 | $28.95 | 947,150 | — | — |
| 2019-04-26 | $20.32 | $28.01 | 719,025 | — | — |
| 2019-04-25 | $20.00 | $27.57 | 400,950 | — | — |
| 2019-04-24 | $20.40 | $28.12 | 294,125 | — | — |
| 2019-04-23 | $20.40 | $28.12 | 521,100 | — | — |
| 2019-04-22 | $20.44 | $28.18 | 468,250 | — | — |
| 2019-04-18 | $21.04 | $29.00 | 198,925 | — | — |
| 2019-04-17 | $20.88 | $28.78 | 291,925 | — | — |
| 2019-04-16 | $21.20 | $29.22 | 317,550 | — | — |
| 2019-04-15 | $21.68 | $29.88 | 301,850 | — | — |
| 2019-04-12 | $21.64 | $29.83 | 331,175 | — | — |
| 2019-04-11 | $21.48 | $29.61 | 294,600 | — | — |
| 2019-04-10 | $21.36 | $29.44 | 318,175 | — | — |
| 2019-04-09 | $20.88 | $28.78 | 377,900 | — | — |
| 2019-04-08 | $21.52 | $29.66 | 503,800 | — | — |
| 2019-04-05 | $21.88 | $30.16 | 385,550 | — | — |
| 2019-04-04 | $22.00 | $30.33 | 437,725 | — | — |
| 2019-04-03 | $22.16 | $30.55 | 506,400 | — | — |
| 2019-04-02 | $22.36 | $30.82 | 534,925 | — | — |
| 2019-04-01 | $22.04 | $30.38 | 517,275 | — | — |
| 2019-03-29 | $21.28 | $29.33 | 1,048,625 | — | — |
| 2019-03-28 | $21.40 | $29.50 | 473,625 | — | — |
| 2019-03-27 | $21.80 | $29.44 | 559,525 | — | — |
| 2019-03-26 | $21.52 | $29.07 | 520,275 | — | — |
| 2019-03-25 | $21.20 | $28.63 | 390,800 | — | — |
| 2019-03-22 | $21.24 | $28.69 | 530,825 | — | — |
| 2019-03-21 | $21.80 | $29.44 | 369,925 | — | — |
| 2019-03-20 | $21.28 | $28.74 | 435,250 | — | — |
| 2019-03-19 | $21.20 | $28.63 | 588,600 | — | — |
| 2019-03-18 | $20.96 | $28.31 | 491,950 | — | — |
| 2019-03-15 | $20.72 | $27.99 | 1,488,050 | — | — |
| 2019-03-14 | $21.44 | $28.96 | 459,725 | — | — |
| 2019-03-13 | $21.28 | $28.74 | 398,575 | — | — |
| 2019-03-12 | $21.32 | $28.80 | 243,675 | — | — |
| 2019-03-11 | $21.04 | $28.42 | 338,200 | — | — |
| 2019-03-08 | $20.64 | $27.88 | 556,125 | — | — |
| 2019-03-07 | $20.84 | $28.15 | 763,250 | — | — |
| 2019-03-06 | $21.28 | $28.74 | 601,650 | — | — |
| 2019-03-05 | $21.72 | $29.34 | 1,163,750 | — | — |
| 2019-03-04 | $21.28 | $28.74 | 820,425 | — | — |
| 2019-03-01 | $21.04 | $28.42 | 1,567,600 | — | — |
| 2019-02-28 | $22.24 | $30.04 | 1,749,225 | — | — |
| 2019-02-27 | $22.44 | $30.31 | 1,365,875 | — | — |
| 2019-02-26 | $23.56 | $31.82 | 699,000 | — | — |
| 2019-02-25 | $23.84 | $32.20 | 505,775 | — | — |
| 2019-02-22 | $24.20 | $32.69 | 520,550 | — | — |
| 2019-02-21 | $24.24 | $32.74 | 279,400 | — | — |
| 2019-02-20 | $24.16 | $32.63 | 385,875 | — | — |
| 2019-02-19 | $24.16 | $32.63 | 975,775 | — | — |
| 2019-02-15 | $24.40 | $32.96 | 537,125 | — | — |
| 2019-02-14 | $24.32 | $32.85 | 384,300 | — | — |
| 2019-02-13 | $24.28 | $32.79 | 571,375 | — | — |
| 2019-02-12 | $24.32 | $32.85 | 475,475 | — | — |
| 2019-02-11 | $24.60 | $33.23 | 1,329,750 | — | — |
| 2019-02-08 | $23.76 | $32.09 | 584,900 | — | — |
| 2019-02-07 | $23.88 | $32.25 | 931,525 | — | — |
| 2019-02-06 | $23.60 | $31.87 | 332,275 | — | — |
| 2019-02-05 | $23.84 | $32.20 | 574,525 | — | — |
| 2019-02-04 | $24.04 | $32.47 | 405,200 | — | — |
| 2019-02-01 | $23.88 | $32.25 | 566,825 | — | — |
| 2019-01-31 | $24.28 | $32.79 | 1,661,800 | — | — |
| 2019-01-30 | $23.28 | $31.44 | 1,147,850 | — | — |
| 2019-01-29 | $22.88 | $30.90 | 742,875 | — | — |
| 2019-01-28 | $22.88 | $30.90 | 658,175 | — | — |
| 2019-01-25 | $22.44 | $30.31 | 393,500 | — | — |
| 2019-01-24 | $21.72 | $29.34 | 470,500 | — | — |
| 2019-01-23 | $21.72 | $29.34 | 517,175 | — | — |
| 2019-01-22 | $22.00 | $29.71 | 749,000 | — | — |
| 2019-01-18 | $22.28 | $30.09 | 593,950 | — | — |
| 2019-01-17 | $22.20 | $29.98 | 1,092,250 | — | — |
| 2019-01-16 | $22.88 | $30.90 | 336,525 | — | — |
| 2019-01-15 | $22.44 | $30.31 | 327,300 | — | — |
| 2019-01-14 | $22.28 | $30.09 | 558,850 | — | — |
| 2019-01-11 | $22.20 | $29.98 | 415,450 | — | — |
| 2019-01-10 | $22.08 | $29.82 | 580,025 | — | — |
| 2019-01-09 | $22.20 | $29.98 | 645,300 | — | — |
| 2019-01-08 | $21.92 | $29.61 | 926,625 | — | — |
| 2019-01-07 | $21.20 | $28.63 | 933,600 | — | — |
| 2019-01-04 | $20.20 | $27.28 | 878,150 | — | — |
| 2019-01-03 | $19.52 | $26.36 | 736,000 | — | — |
| 2019-01-02 | $19.12 | $25.82 | 724,775 | — | — |