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
- 2018-03-23 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 | $17.91 | $17.91 | 2,817,400 | — | — |
| 2019-12-30 | $17.60 | $17.60 | 2,958,500 | — | — |
| 2019-12-27 | $17.72 | $17.72 | 2,320,900 | — | — |
| 2019-12-26 | $17.78 | $17.78 | 2,270,700 | — | — |
| 2019-12-24 | $17.78 | $17.78 | 911,300 | — | — |
| 2019-12-23 | $17.78 | $17.78 | 3,472,500 | — | — |
| 2019-12-20 | $17.86 | $17.86 | 5,345,000 | — | — |
| 2019-12-19 | $18.16 | $18.16 | 12,817,600 | — | — |
| 2019-12-18 | $17.20 | $17.20 | 2,787,700 | — | — |
| 2019-12-17 | $17.16 | $17.16 | 4,920,000 | — | — |
| 2019-12-16 | $17.12 | $17.12 | 3,125,300 | — | — |
| 2019-12-13 | $16.80 | $16.80 | 4,183,100 | — | — |
| 2019-12-12 | $16.75 | $16.75 | 6,194,000 | — | — |
| 2019-12-11 | $17.24 | $17.24 | 8,195,600 | — | — |
| 2019-12-10 | $17.81 | $17.81 | 3,518,200 | — | — |
| 2019-12-09 | $18.09 | $18.09 | 3,073,500 | — | — |
| 2019-12-06 | $18.27 | $18.27 | 3,316,700 | — | — |
| 2019-12-05 | $18.06 | $18.06 | 3,828,800 | — | — |
| 2019-12-04 | $18.26 | $18.26 | 5,077,700 | — | — |
| 2019-12-03 | $18.20 | $18.20 | 5,945,400 | — | — |
| 2019-12-02 | $18.35 | $18.35 | 3,957,900 | — | — |
| 2019-11-29 | $18.49 | $18.49 | 1,351,000 | — | — |
| 2019-11-27 | $18.70 | $18.70 | 2,726,700 | — | — |
| 2019-11-26 | $18.90 | $18.90 | 4,500,700 | — | — |
| 2019-11-25 | $19.03 | $19.03 | 3,231,600 | — | — |
| 2019-11-22 | $18.98 | $18.98 | 2,860,400 | — | — |
| 2019-11-21 | $18.52 | $18.52 | 4,144,000 | — | — |
| 2019-11-20 | $18.93 | $18.93 | 3,757,900 | — | — |
| 2019-11-19 | $19.03 | $19.03 | 3,661,800 | — | — |
| 2019-11-18 | $18.97 | $18.97 | 3,210,300 | — | — |
| 2019-11-15 | $19.21 | $19.21 | 4,428,000 | — | — |
| 2019-11-14 | $18.84 | $18.84 | 4,549,000 | — | — |
| 2019-11-13 | $19.45 | $19.45 | 9,185,300 | — | — |
| 2019-11-12 | $18.91 | $18.91 | 3,367,800 | — | — |
| 2019-11-11 | $18.86 | $18.86 | 6,272,200 | — | — |
| 2019-11-08 | $19.80 | $19.80 | 9,567,900 | — | — |
| 2019-11-07 | $20.96 | $20.96 | 6,738,000 | — | — |
| 2019-11-06 | $20.56 | $20.56 | 2,515,700 | — | — |
| 2019-11-05 | $20.87 | $20.87 | 1,762,400 | — | — |
| 2019-11-04 | $20.54 | $20.54 | 2,139,500 | — | — |
| 2019-11-01 | $20.25 | $20.25 | 1,876,700 | — | — |
| 2019-10-31 | $19.82 | $19.82 | 1,862,500 | — | — |
| 2019-10-30 | $20.05 | $20.05 | 1,287,100 | — | — |
| 2019-10-29 | $20.06 | $20.06 | 1,438,300 | — | — |
| 2019-10-28 | $20.07 | $20.07 | 1,368,700 | — | — |
| 2019-10-25 | $19.73 | $19.73 | 1,569,700 | — | — |
| 2019-10-24 | $19.55 | $19.55 | 1,329,200 | — | — |
| 2019-10-23 | $19.21 | $19.21 | 1,485,800 | — | — |
| 2019-10-22 | $19.32 | $19.32 | 2,162,500 | — | — |
| 2019-10-21 | $18.92 | $18.92 | 2,989,700 | — | — |
| 2019-10-18 | $18.42 | $18.42 | 2,533,700 | — | — |
| 2019-10-17 | $18.94 | $18.94 | 1,743,600 | — | — |
| 2019-10-16 | $18.94 | $18.94 | 2,723,200 | — | — |
| 2019-10-15 | $19.42 | $19.42 | 1,911,000 | — | — |
| 2019-10-14 | $19.34 | $19.34 | 3,890,100 | — | — |
| 2019-10-11 | $19.26 | $19.26 | 3,689,400 | — | — |
| 2019-10-10 | $18.76 | $18.76 | 3,079,900 | — | — |
| 2019-10-09 | $19.04 | $19.04 | 1,684,800 | — | — |
| 2019-10-08 | $19.28 | $19.28 | 1,785,100 | — | — |
| 2019-10-07 | $19.70 | $19.70 | 1,907,800 | — | — |
| 2019-10-04 | $19.47 | $19.47 | 2,447,100 | — | — |
| 2019-10-03 | $19.47 | $19.47 | 2,541,400 | — | — |
| 2019-10-02 | $19.26 | $19.26 | 2,572,000 | — | — |
| 2019-10-01 | $19.95 | $19.95 | 1,876,600 | — | — |
| 2019-09-30 | $20.17 | $20.17 | 2,142,800 | — | — |
| 2019-09-27 | $19.77 | $19.77 | 3,667,200 | — | — |
| 2019-09-26 | $20.07 | $20.07 | 4,352,800 | — | — |
| 2019-09-25 | $19.75 | $19.75 | 2,789,000 | — | — |
| 2019-09-24 | $19.79 | $19.79 | 4,664,600 | — | — |
| 2019-09-23 | $20.28 | $20.28 | 4,685,400 | — | — |
| 2019-09-20 | $21.03 | $21.03 | 5,691,200 | — | — |
| 2019-09-19 | $21.03 | $21.03 | 3,203,600 | — | — |
| 2019-09-18 | $20.96 | $20.96 | 3,691,800 | — | — |
| 2019-09-17 | $20.88 | $20.88 | 4,334,300 | — | — |
| 2019-09-16 | $20.40 | $20.40 | 2,806,400 | — | — |
| 2019-09-13 | $20.06 | $20.06 | 6,588,600 | — | — |
| 2019-09-12 | $20.02 | $20.02 | 3,160,300 | — | — |
| 2019-09-11 | $20.32 | $20.32 | 4,552,300 | — | — |
| 2019-09-10 | $20.07 | $20.07 | 4,615,000 | — | — |
| 2019-09-09 | $19.48 | $19.48 | 3,878,800 | — | — |
| 2019-09-06 | $18.97 | $18.97 | 2,468,500 | — | — |
| 2019-09-05 | $18.86 | $18.86 | 3,402,400 | — | — |
| 2019-09-04 | $18.38 | $18.38 | 3,168,800 | — | — |
| 2019-09-03 | $17.95 | $17.95 | 2,787,400 | — | — |
| 2019-08-30 | $17.90 | $17.90 | 1,543,700 | — | — |
| 2019-08-29 | $17.90 | $17.90 | 2,310,900 | — | — |
| 2019-08-28 | $17.65 | $17.65 | 1,932,000 | — | — |
| 2019-08-27 | $17.53 | $17.53 | 2,024,800 | — | — |
| 2019-08-26 | $17.70 | $17.70 | 2,493,600 | — | — |
| 2019-08-23 | $17.76 | $17.76 | 3,876,400 | — | — |
| 2019-08-22 | $18.00 | $18.00 | 2,210,200 | — | — |
| 2019-08-21 | $17.92 | $17.92 | 3,149,000 | — | — |
| 2019-08-20 | $17.80 | $17.80 | 3,304,900 | — | — |
| 2019-08-19 | $17.79 | $17.79 | 5,017,500 | — | — |
| 2019-08-16 | $17.48 | $17.48 | 2,572,900 | — | — |
| 2019-08-15 | $17.26 | $17.26 | 5,200,100 | — | — |
| 2019-08-14 | $17.57 | $17.57 | 6,310,900 | — | — |
| 2019-08-13 | $18.37 | $18.37 | 7,308,200 | — | — |
| 2019-08-12 | $18.22 | $18.22 | 6,569,700 | — | — |
| 2019-08-09 | $18.71 | $18.71 | 19,604,500 | — | — |
| 2019-08-08 | $21.46 | $21.46 | 9,409,600 | — | — |
| 2019-08-07 | $20.76 | $20.76 | 6,883,000 | — | — |
| 2019-08-06 | $21.70 | $21.70 | 3,814,900 | — | — |
| 2019-08-05 | $21.81 | $21.81 | 5,726,900 | — | — |
| 2019-08-02 | $23.02 | $23.02 | 2,728,400 | — | — |
| 2019-08-01 | $23.50 | $23.50 | 2,947,800 | — | — |
| 2019-07-31 | $23.56 | $23.56 | 2,775,000 | — | — |
| 2019-07-30 | $23.80 | $23.80 | 1,991,400 | — | — |
| 2019-07-29 | $23.94 | $23.94 | 3,036,800 | — | — |
| 2019-07-26 | $24.63 | $24.63 | 2,170,200 | — | — |
| 2019-07-25 | $24.55 | $24.55 | 1,979,200 | — | — |
| 2019-07-24 | $24.68 | $24.68 | 1,871,900 | — | — |
| 2019-07-23 | $24.23 | $24.23 | 2,521,100 | — | — |
| 2019-07-22 | $24.40 | $24.40 | 2,758,900 | — | — |
| 2019-07-19 | $24.43 | $24.43 | 2,859,300 | — | — |
| 2019-07-18 | $24.98 | $24.98 | 3,131,400 | — | — |
| 2019-07-17 | $25.05 | $25.05 | 2,526,500 | — | — |
| 2019-07-16 | $25.45 | $25.45 | 3,954,200 | — | — |
| 2019-07-15 | $26.13 | $26.13 | 5,305,200 | — | — |
| 2019-07-12 | $25.87 | $25.87 | 2,711,400 | — | — |
| 2019-07-11 | $25.96 | $25.96 | 4,417,700 | — | — |
| 2019-07-10 | $25.51 | $25.51 | 5,798,300 | — | — |
| 2019-07-09 | $25.21 | $25.21 | 3,058,400 | — | — |
| 2019-07-08 | $24.95 | $24.95 | 3,594,800 | — | — |
| 2019-07-05 | $25.16 | $25.16 | 2,224,100 | — | — |
| 2019-07-03 | $25.08 | $25.08 | 3,734,400 | — | — |
| 2019-07-02 | $25.00 | $25.00 | 3,702,200 | — | — |
| 2019-07-01 | $25.01 | $25.01 | 4,195,100 | — | — |
| 2019-06-28 | $25.05 | $25.05 | 17,831,900 | — | — |
| 2019-06-27 | $24.95 | $24.95 | 5,424,500 | — | — |
| 2019-06-26 | $24.62 | $24.62 | 6,385,400 | — | — |
| 2019-06-25 | $23.97 | $23.97 | 5,583,200 | — | — |
| 2019-06-24 | $24.80 | $24.80 | 5,463,500 | — | — |
| 2019-06-21 | $25.01 | $25.01 | 13,559,800 | — | — |
| 2019-06-20 | $24.52 | $24.52 | 5,767,200 | — | — |
| 2019-06-19 | $24.20 | $24.20 | 3,929,200 | — | — |
| 2019-06-18 | $23.84 | $23.84 | 3,643,500 | — | — |
| 2019-06-17 | $23.54 | $23.54 | 4,466,200 | — | — |
| 2019-06-14 | $23.46 | $23.46 | 4,540,100 | — | — |
| 2019-06-13 | $24.05 | $24.05 | 7,969,500 | — | — |
| 2019-06-12 | $23.03 | $23.03 | 4,022,400 | — | — |
| 2019-06-11 | $22.68 | $22.68 | 3,300,300 | — | — |
| 2019-06-10 | $22.74 | $22.74 | 4,863,200 | — | — |
| 2019-06-07 | $23.03 | $23.03 | 4,412,200 | — | — |
| 2019-06-06 | $22.84 | $22.84 | 4,258,600 | — | — |
| 2019-06-05 | $22.88 | $22.88 | 6,698,600 | — | — |
| 2019-06-04 | $21.87 | $21.87 | 6,103,600 | — | — |
| 2019-06-03 | $22.33 | $22.33 | 4,396,300 | — | — |
| 2019-05-31 | $22.56 | $22.56 | 3,562,600 | — | — |
| 2019-05-30 | $22.38 | $22.38 | 1,975,600 | — | — |
| 2019-05-29 | $22.62 | $22.62 | 2,399,400 | — | — |
| 2019-05-28 | $22.65 | $22.65 | 10,821,500 | — | — |
| 2019-05-24 | $22.60 | $22.60 | 2,136,300 | — | — |
| 2019-05-23 | $22.56 | $22.56 | 2,583,200 | — | — |
| 2019-05-22 | $23.21 | $23.21 | 2,229,200 | — | — |
| 2019-05-21 | $23.20 | $23.20 | 2,507,500 | — | — |
| 2019-05-20 | $23.14 | $23.14 | 2,485,900 | — | — |
| 2019-05-17 | $23.00 | $23.00 | 2,931,200 | — | — |
| 2019-05-16 | $23.52 | $23.52 | 4,173,000 | — | — |
| 2019-05-15 | $22.81 | $22.81 | 4,252,200 | — | — |
| 2019-05-14 | $22.19 | $22.19 | 4,144,600 | — | — |
| 2019-05-13 | $21.68 | $21.68 | 4,746,500 | — | — |
| 2019-05-10 | $23.50 | $23.50 | 9,323,300 | — | — |
| 2019-05-09 | $23.23 | $23.23 | 6,706,400 | — | — |
| 2019-05-08 | $23.67 | $23.67 | 2,157,600 | — | — |
| 2019-05-07 | $23.59 | $23.59 | 2,747,100 | — | — |
| 2019-05-06 | $24.16 | $24.16 | 3,665,100 | — | — |
| 2019-05-03 | $24.42 | $24.42 | 2,733,700 | — | — |
| 2019-05-02 | $23.97 | $23.97 | 3,039,900 | — | — |
| 2019-05-01 | $23.90 | $23.90 | 2,059,100 | — | — |
| 2019-04-30 | $24.38 | $24.38 | 3,224,300 | — | — |
| 2019-04-29 | $24.41 | $24.41 | 4,458,500 | — | — |
| 2019-04-26 | $24.35 | $24.35 | 18,865,700 | — | — |
| 2019-04-25 | $23.65 | $23.65 | 4,025,600 | — | — |
| 2019-04-24 | $23.40 | $23.40 | 3,822,700 | — | — |
| 2019-04-23 | $23.33 | $23.33 | 5,649,000 | — | — |
| 2019-04-22 | $23.16 | $23.16 | 7,393,600 | — | — |
| 2019-04-18 | $21.25 | $21.25 | 2,141,200 | — | — |
| 2019-04-17 | $21.15 | $21.15 | 4,526,800 | — | — |
| 2019-04-16 | $21.80 | $21.80 | 1,795,000 | — | — |
| 2019-04-15 | $22.15 | $22.15 | 1,003,900 | — | — |
| 2019-04-12 | $22.34 | $22.34 | 1,929,700 | — | — |
| 2019-04-11 | $22.08 | $22.08 | 1,033,000 | — | — |
| 2019-04-10 | $22.28 | $22.28 | 1,614,900 | — | — |
| 2019-04-09 | $21.94 | $21.94 | 2,380,000 | — | — |
| 2019-04-08 | $22.14 | $22.14 | 1,885,500 | — | — |
| 2019-04-05 | $21.95 | $21.95 | 1,970,300 | — | — |
| 2019-04-04 | $21.90 | $21.90 | 2,329,900 | — | — |
| 2019-04-03 | $22.28 | $22.28 | 1,869,400 | — | — |
| 2019-04-02 | $22.13 | $22.13 | 3,500,600 | — | — |
| 2019-04-01 | $21.57 | $21.57 | 2,821,600 | — | — |
| 2019-03-29 | $21.80 | $21.80 | 2,879,400 | — | — |
| 2019-03-28 | $21.50 | $21.50 | 2,003,900 | — | — |
| 2019-03-27 | $21.42 | $21.42 | 2,970,900 | — | — |
| 2019-03-26 | $21.96 | $21.96 | 1,361,900 | — | — |
| 2019-03-25 | $21.83 | $21.83 | 1,856,600 | — | — |
| 2019-03-22 | $21.72 | $21.72 | 3,392,300 | — | — |
| 2019-03-21 | $22.66 | $22.66 | 2,311,600 | — | — |
| 2019-03-20 | $22.10 | $22.10 | 1,745,300 | — | — |
| 2019-03-19 | $22.32 | $22.32 | 2,615,400 | — | — |
| 2019-03-18 | $22.16 | $22.16 | 3,246,600 | — | — |
| 2019-03-15 | $22.31 | $22.31 | 2,359,100 | — | — |
| 2019-03-14 | $22.13 | $22.13 | 3,085,700 | — | — |
| 2019-03-13 | $22.59 | $22.59 | 3,397,000 | — | — |
| 2019-03-12 | $23.11 | $23.11 | 2,345,500 | — | — |
| 2019-03-11 | $22.64 | $22.64 | 2,242,000 | — | — |
| 2019-03-08 | $22.23 | $22.23 | 2,440,600 | — | — |
| 2019-03-07 | $22.51 | $22.51 | 2,721,800 | — | — |
| 2019-03-06 | $22.63 | $22.63 | 5,492,000 | — | — |
| 2019-03-05 | $23.54 | $23.54 | 2,056,100 | — | — |
| 2019-03-04 | $23.86 | $23.86 | 4,560,900 | — | — |
| 2019-03-01 | $23.89 | $23.89 | 3,471,600 | — | — |
| 2019-02-28 | $23.86 | $23.86 | 3,922,900 | — | — |
| 2019-02-27 | $24.24 | $24.24 | 3,441,800 | — | — |
| 2019-02-26 | $24.34 | $24.34 | 4,623,200 | — | — |
| 2019-02-25 | $23.59 | $23.59 | 4,989,800 | — | — |
| 2019-02-22 | $23.45 | $23.45 | 13,652,100 | — | — |
| 2019-02-21 | $25.59 | $25.59 | 7,690,400 | — | — |
| 2019-02-20 | $25.49 | $25.49 | 3,002,300 | — | — |
| 2019-02-19 | $25.99 | $25.99 | 2,801,400 | — | — |
| 2019-02-15 | $25.54 | $25.54 | 1,906,200 | — | — |
| 2019-02-14 | $25.78 | $25.78 | 1,701,600 | — | — |
| 2019-02-13 | $25.45 | $25.45 | 1,354,400 | — | — |
| 2019-02-12 | $25.43 | $25.43 | 1,218,900 | — | — |
| 2019-02-11 | $25.15 | $25.15 | 1,591,300 | — | — |
| 2019-02-08 | $25.42 | $25.42 | 1,834,700 | — | — |
| 2019-02-07 | $24.79 | $24.79 | 1,462,100 | — | — |
| 2019-02-06 | $25.24 | $25.24 | 1,906,500 | — | — |
| 2019-02-05 | $25.20 | $25.20 | 3,021,300 | — | — |
| 2019-02-04 | $24.57 | $24.57 | 1,697,800 | — | — |
| 2019-02-01 | $24.24 | $24.24 | 4,505,100 | — | — |
| 2019-01-31 | $24.71 | $24.71 | 3,611,300 | — | — |
| 2019-01-30 | $23.93 | $23.93 | 1,476,800 | — | — |
| 2019-01-29 | $23.24 | $23.24 | 1,723,100 | — | — |
| 2019-01-28 | $24.14 | $24.14 | 2,131,600 | — | — |
| 2019-01-25 | $23.90 | $23.90 | 2,680,600 | — | — |
| 2019-01-24 | $23.39 | $23.39 | 1,347,200 | — | — |
| 2019-01-23 | $23.31 | $23.31 | 1,913,100 | — | — |
| 2019-01-22 | $22.90 | $22.90 | 1,931,200 | — | — |
| 2019-01-18 | $23.59 | $23.59 | 2,870,300 | — | — |
| 2019-01-17 | $22.60 | $22.60 | 1,493,700 | — | — |
| 2019-01-16 | $22.48 | $22.48 | 1,377,500 | — | — |
| 2019-01-15 | $22.58 | $22.58 | 1,618,500 | — | — |
| 2019-01-14 | $22.01 | $22.01 | 1,402,100 | — | — |
| 2019-01-11 | $22.39 | $22.39 | 1,552,100 | — | — |
| 2019-01-10 | $22.49 | $22.49 | 1,507,800 | — | — |
| 2019-01-09 | $22.30 | $22.30 | 2,066,100 | — | — |
| 2019-01-08 | $22.07 | $22.07 | 1,805,000 | — | — |
| 2019-01-07 | $21.76 | $21.76 | 2,418,800 | — | — |
| 2019-01-04 | $21.28 | $21.28 | 1,815,600 | — | — |
| 2019-01-03 | $20.09 | $20.09 | 1,691,000 | — | — |
| 2019-01-02 | $20.67 | $20.67 | 2,253,600 | — | — |