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
- 2000-04-06 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 | $21.39 | $35.23 | 5,000 | — | — |
| 2019-12-30 | $21.33 | $35.13 | 24,400 | — | — |
| 2019-12-27 | $21.06 | $34.68 | 5,300 | — | — |
| 2019-12-26 | $21.24 | $34.98 | 11,200 | — | — |
| 2019-12-24 | $21.30 | $35.08 | 2,700 | — | — |
| 2019-12-23 | $21.25 | $35.00 | 22,600 | — | — |
| 2019-12-20 | $21.47 | $35.36 | 31,300 | — | — |
| 2019-12-19 | $21.54 | $35.47 | 39,900 | — | — |
| 2019-12-18 | $22.01 | $36.25 | 89,300 | — | — |
| 2019-12-17 | $21.95 | $36.15 | 30,900 | — | — |
| 2019-12-16 | $21.90 | $36.07 | 30,700 | — | — |
| 2019-12-13 | $22.29 | $36.71 | 15,100 | — | — |
| 2019-12-12 | $22.05 | $36.31 | 24,800 | — | — |
| 2019-12-11 | $22.20 | $36.56 | 31,300 | — | — |
| 2019-12-10 | $22.10 | $36.40 | 18,600 | — | — |
| 2019-12-09 | $21.57 | $35.52 | 18,300 | — | — |
| 2019-12-06 | $21.32 | $35.11 | 7,300 | — | — |
| 2019-12-05 | $21.32 | $35.11 | 6,700 | — | — |
| 2019-12-04 | $21.31 | $35.09 | 9,400 | — | — |
| 2019-12-03 | $21.25 | $35.00 | 10,700 | — | — |
| 2019-12-02 | $21.37 | $35.19 | 27,500 | — | — |
| 2019-11-29 | $21.38 | $35.21 | 2,100 | — | — |
| 2019-11-27 | $21.40 | $35.24 | 17,200 | — | — |
| 2019-11-26 | $20.96 | $34.52 | 7,900 | — | — |
| 2019-11-25 | $21.00 | $34.58 | 48,800 | — | — |
| 2019-11-22 | $20.70 | $34.09 | 5,000 | — | — |
| 2019-11-21 | $20.63 | $33.97 | 10,100 | — | — |
| 2019-11-20 | $20.31 | $33.45 | 11,000 | — | — |
| 2019-11-19 | $20.79 | $34.24 | 7,900 | — | — |
| 2019-11-18 | $20.89 | $34.40 | 32,300 | — | — |
| 2019-11-15 | $20.25 | $33.35 | 5,600 | — | — |
| 2019-11-14 | $20.20 | $33.27 | 6,700 | — | — |
| 2019-11-13 | $19.97 | $32.73 | 21,300 | — | — |
| 2019-11-12 | $19.49 | $31.94 | 37,400 | — | — |
| 2019-11-11 | $19.24 | $31.53 | 7,200 | — | — |
| 2019-11-08 | $19.18 | $31.44 | 7,000 | — | — |
| 2019-11-07 | $19.13 | $31.35 | 1,800 | — | — |
| 2019-11-06 | $19.15 | $31.39 | 29,700 | — | — |
| 2019-11-05 | $19.17 | $31.42 | 13,800 | — | — |
| 2019-11-04 | $19.12 | $31.34 | 18,200 | — | — |
| 2019-11-01 | $19.10 | $31.31 | 7,400 | — | — |
| 2019-10-31 | $19.02 | $31.17 | 12,400 | — | — |
| 2019-10-30 | $19.11 | $31.32 | 5,800 | — | — |
| 2019-10-29 | $19.11 | $31.32 | 18,000 | — | — |
| 2019-10-28 | $18.89 | $30.96 | 24,000 | — | — |
| 2019-10-25 | $18.40 | $30.16 | 25,200 | — | — |
| 2019-10-24 | $18.26 | $29.93 | 24,600 | — | — |
| 2019-10-23 | $18.04 | $29.57 | 29,000 | — | — |
| 2019-10-22 | $17.76 | $29.11 | 16,500 | — | — |
| 2019-10-21 | $17.55 | $28.76 | 3,200 | — | — |
| 2019-10-18 | $17.35 | $28.44 | 8,000 | — | — |
| 2019-10-17 | $17.35 | $28.44 | 400 | — | — |
| 2019-10-16 | $17.22 | $28.22 | 5,000 | — | — |
| 2019-10-15 | $17.67 | $28.96 | 10,700 | — | — |
| 2019-10-14 | $17.13 | $28.08 | 2,900 | — | — |
| 2019-10-11 | $16.86 | $27.63 | 4,600 | — | — |
| 2019-10-10 | $16.88 | $27.67 | 500 | — | — |
| 2019-10-09 | $17.20 | $28.19 | 12,500 | — | — |
| 2019-10-08 | $17.17 | $28.14 | 5,100 | — | — |
| 2019-10-07 | $17.06 | $27.96 | 2,400 | — | — |
| 2019-10-04 | $17.07 | $27.98 | 2,900 | — | — |
| 2019-10-03 | $17.39 | $28.50 | 4,200 | — | — |
| 2019-10-02 | $17.43 | $28.57 | 5,200 | — | — |
| 2019-10-01 | $17.49 | $28.67 | 500 | — | — |
| 2019-09-30 | $17.50 | $28.68 | 900 | — | — |
| 2019-09-27 | $17.21 | $28.21 | 4,500 | — | — |
| 2019-09-26 | $17.26 | $28.29 | 1,500 | — | — |
| 2019-09-25 | $17.26 | $28.29 | 5,000 | — | — |
| 2019-09-24 | $17.50 | $28.68 | 4,400 | — | — |
| 2019-09-23 | $17.29 | $28.34 | 4,500 | — | — |
| 2019-09-20 | $17.29 | $28.34 | 4,900 | — | — |
| 2019-09-19 | $16.89 | $27.68 | 2,300 | — | — |
| 2019-09-18 | $16.65 | $27.29 | 4,100 | — | — |
| 2019-09-17 | $16.65 | $27.29 | 48,100 | — | — |
| 2019-09-16 | $16.65 | $27.29 | 3,300 | — | — |
| 2019-09-13 | $16.67 | $27.32 | 1,000 | — | — |
| 2019-09-12 | $16.80 | $27.54 | 6,800 | — | — |
| 2019-09-11 | $16.77 | $27.49 | 900 | — | — |
| 2019-09-10 | $17.00 | $27.86 | 12,100 | — | — |
| 2019-09-09 | $16.85 | $27.62 | 21,500 | — | — |
| 2019-09-06 | $16.38 | $26.85 | 3,200 | — | — |
| 2019-09-05 | $16.15 | $26.47 | 4,400 | — | — |
| 2019-09-04 | $16.03 | $26.27 | 2,200 | — | — |
| 2019-09-03 | $16.39 | $26.86 | 1,000 | — | — |
| 2019-08-30 | $16.40 | $26.88 | 400 | — | — |
| 2019-08-29 | $16.21 | $26.57 | 500 | — | — |
| 2019-08-28 | $16.28 | $26.68 | 6,000 | — | — |
| 2019-08-27 | $16.15 | $26.47 | 800 | — | — |
| 2019-08-26 | $16.27 | $26.67 | 15,100 | — | — |
| 2019-08-23 | $16.10 | $26.39 | 1,300 | — | — |
| 2019-08-22 | $16.33 | $26.77 | 18,700 | — | — |
| 2019-08-21 | $16.70 | $27.37 | 4,600 | — | — |
| 2019-08-20 | $16.50 | $27.04 | 7,900 | — | — |
| 2019-08-19 | $16.90 | $27.70 | 19,900 | — | — |
| 2019-08-16 | $17.20 | $28.19 | 1,500 | — | — |
| 2019-08-15 | $16.43 | $26.93 | 8,800 | — | — |
| 2019-08-14 | $16.65 | $27.13 | 6,400 | — | — |
| 2019-08-13 | $16.91 | $27.56 | 4,200 | — | — |
| 2019-08-12 | $17.05 | $27.79 | 9,000 | — | — |
| 2019-08-09 | $17.20 | $28.03 | 3,500 | — | — |
| 2019-08-08 | $17.60 | $28.68 | 3,000 | — | — |
| 2019-08-07 | $17.75 | $28.93 | 7,800 | — | — |
| 2019-08-06 | $17.51 | $28.54 | 4,200 | — | — |
| 2019-08-05 | $17.39 | $28.34 | 1,100 | — | — |
| 2019-08-02 | $17.55 | $28.60 | 3,300 | — | — |
| 2019-08-01 | $17.30 | $28.19 | 8,500 | — | — |
| 2019-07-31 | $17.77 | $28.96 | 11,400 | — | — |
| 2019-07-30 | $17.74 | $28.91 | 9,300 | — | — |
| 2019-07-29 | $17.30 | $28.19 | 16,900 | — | — |
| 2019-07-26 | $16.85 | $27.46 | 16,000 | — | — |
| 2019-07-25 | $16.85 | $27.46 | 8,700 | — | — |
| 2019-07-24 | $16.88 | $27.51 | 19,400 | — | — |
| 2019-07-23 | $16.18 | $26.37 | 36,800 | — | — |
| 2019-07-22 | $15.62 | $25.46 | 1,400 | — | — |
| 2019-07-19 | $15.87 | $25.86 | 200 | — | — |
| 2019-07-18 | $15.92 | $25.94 | 4,000 | — | — |
| 2019-07-17 | $16.09 | $26.22 | 2,400 | — | — |
| 2019-07-16 | $16.25 | $26.48 | 100 | — | — |
| 2019-07-15 | $16.25 | $26.48 | 6,700 | — | — |
| 2019-07-12 | $16.30 | $26.56 | 2,000 | — | — |
| 2019-07-11 | $16.60 | $27.05 | 2,100 | — | — |
| 2019-07-10 | $16.60 | $27.05 | 2,800 | — | — |
| 2019-07-09 | $16.01 | $26.09 | 1,700 | — | — |
| 2019-07-08 | $16.31 | $26.58 | 100 | — | — |
| 2019-07-05 | $16.31 | $26.58 | 500 | — | — |
| 2019-07-03 | $16.51 | $26.91 | 600 | — | — |
| 2019-07-02 | $16.56 | $26.99 | 1,700 | — | — |
| 2019-07-01 | $16.33 | $26.61 | 9,000 | — | — |
| 2019-06-28 | $16.60 | $27.05 | 2,400 | — | — |
| 2019-06-27 | $16.81 | $27.39 | 3,400 | — | — |
| 2019-06-26 | $16.89 | $27.53 | 1,300 | — | — |
| 2019-06-25 | $16.79 | $27.36 | 2,800 | — | — |
| 2019-06-24 | $16.65 | $27.13 | 2,500 | — | — |
| 2019-06-21 | $16.60 | $27.05 | 3,700 | — | — |
| 2019-06-20 | $16.55 | $26.97 | 3,400 | — | — |
| 2019-06-19 | $16.55 | $26.97 | 2,400 | — | — |
| 2019-06-18 | $16.24 | $26.47 | 1,500 | — | — |
| 2019-06-17 | $16.25 | $26.48 | 1,800 | — | — |
| 2019-06-14 | $16.30 | $26.56 | 1,300 | — | — |
| 2019-06-13 | $16.15 | $26.32 | 3,200 | — | — |
| 2019-06-12 | $16.42 | $26.76 | 7,000 | — | — |
| 2019-06-11 | $16.62 | $27.09 | 2,100 | — | — |
| 2019-06-10 | $16.62 | $27.09 | 7,400 | — | — |
| 2019-06-07 | $16.62 | $27.09 | 800 | — | — |
| 2019-06-06 | $16.62 | $27.09 | 4,100 | — | — |
| 2019-06-05 | $16.66 | $27.15 | 6,100 | — | — |
| 2019-06-04 | $16.54 | $26.95 | 3,600 | — | — |
| 2019-06-03 | $16.40 | $26.73 | 4,200 | — | — |
| 2019-05-31 | $16.40 | $26.73 | 11,300 | — | — |
| 2019-05-30 | $16.86 | $27.48 | 200 | — | — |
| 2019-05-29 | $16.77 | $27.33 | 500 | — | — |
| 2019-05-28 | $16.30 | $26.56 | 4,100 | — | — |
| 2019-05-24 | $16.75 | $27.30 | 7,900 | — | — |
| 2019-05-23 | $16.75 | $27.30 | 1,000 | — | — |
| 2019-05-22 | $16.75 | $27.30 | 5,200 | — | — |
| 2019-05-21 | $16.74 | $27.28 | 137,100 | — | — |
| 2019-05-20 | $16.80 | $27.38 | 3,700 | — | — |
| 2019-05-17 | $16.82 | $27.41 | 600 | — | — |
| 2019-05-16 | $16.81 | $27.39 | 2,300 | — | — |
| 2019-05-15 | $16.80 | $27.23 | 3,600 | — | — |
| 2019-05-14 | $16.86 | $27.32 | 6,800 | — | — |
| 2019-05-13 | $16.93 | $27.44 | 1,800 | — | — |
| 2019-05-10 | $16.97 | $27.50 | 900 | — | — |
| 2019-05-09 | $17.10 | $27.71 | 4,900 | — | — |
| 2019-05-08 | $16.88 | $27.36 | 5,400 | — | — |
| 2019-05-07 | $16.91 | $27.41 | 2,500 | — | — |
| 2019-05-06 | $17.00 | $27.55 | 4,000 | — | — |
| 2019-05-03 | $16.97 | $27.50 | 1,000 | — | — |
| 2019-05-02 | $16.91 | $27.41 | 3,200 | — | — |
| 2019-05-01 | $16.95 | $27.47 | 6,200 | — | — |
| 2019-04-30 | $17.00 | $27.55 | 1,300 | — | — |
| 2019-04-29 | $16.96 | $27.49 | 2,000 | — | — |
| 2019-04-26 | $16.96 | $27.49 | 5,800 | — | — |
| 2019-04-25 | $17.00 | $27.55 | 30,100 | — | — |
| 2019-04-24 | $16.92 | $27.42 | 2,600 | — | — |
| 2019-04-23 | $16.90 | $27.39 | 12,300 | — | — |
| 2019-04-22 | $17.00 | $27.55 | 9,000 | — | — |
| 2019-04-18 | $17.06 | $27.65 | 5,800 | — | — |
| 2019-04-17 | $17.17 | $27.83 | 2,300 | — | — |
| 2019-04-16 | $17.24 | $27.94 | 5,900 | — | — |
| 2019-04-15 | $17.11 | $27.73 | 26,500 | — | — |
| 2019-04-12 | $17.15 | $27.79 | 2,900 | — | — |
| 2019-04-11 | $17.12 | $27.75 | 400 | — | — |
| 2019-04-10 | $17.11 | $27.73 | 4,900 | — | — |
| 2019-04-09 | $17.11 | $27.73 | 3,200 | — | — |
| 2019-04-08 | $17.10 | $27.71 | 9,100 | — | — |
| 2019-04-05 | $17.02 | $27.58 | 22,800 | — | — |
| 2019-04-04 | $17.10 | $27.71 | 8,400 | — | — |
| 2019-04-03 | $17.15 | $27.79 | 4,300 | — | — |
| 2019-04-02 | $16.89 | $27.37 | 3,000 | — | — |
| 2019-04-01 | $16.85 | $27.31 | 9,300 | — | — |
| 2019-03-29 | $16.94 | $27.45 | 2,400 | — | — |
| 2019-03-28 | $17.36 | $28.13 | 13,100 | — | — |
| 2019-03-27 | $17.20 | $27.88 | 2,300 | — | — |
| 2019-03-26 | $16.78 | $27.19 | 1,000 | — | — |
| 2019-03-25 | $16.83 | $27.28 | 20,500 | — | — |
| 2019-03-22 | $17.26 | $27.97 | 100 | — | — |
| 2019-03-21 | $17.26 | $27.97 | 1,400 | — | — |
| 2019-03-20 | $17.26 | $27.97 | 800 | — | — |
| 2019-03-19 | $17.29 | $28.02 | 2,600 | — | — |
| 2019-03-18 | $17.50 | $28.36 | 1,200 | — | — |
| 2019-03-15 | $17.66 | $28.62 | 6,100 | — | — |
| 2019-03-14 | $17.41 | $28.22 | 9,400 | — | — |
| 2019-03-13 | $17.26 | $27.97 | 700 | — | — |
| 2019-03-12 | $17.25 | $27.96 | 1,200 | — | — |
| 2019-03-11 | $17.56 | $28.46 | 100 | — | — |
| 2019-03-08 | $17.56 | $28.46 | 600 | — | — |
| 2019-03-07 | $17.30 | $28.04 | 5,800 | — | — |
| 2019-03-06 | $17.39 | $28.18 | 1,100 | — | — |
| 2019-03-05 | $17.44 | $28.26 | 1,000 | — | — |
| 2019-03-04 | $17.50 | $28.36 | 1,100 | — | — |
| 2019-03-01 | $17.40 | $28.20 | 22,900 | — | — |
| 2019-02-28 | $17.45 | $28.28 | 3,900 | — | — |
| 2019-02-27 | $17.42 | $28.23 | 900 | — | — |
| 2019-02-26 | $17.50 | $28.36 | 1,000 | — | — |
| 2019-02-25 | $17.34 | $28.10 | 1,300 | — | — |
| 2019-02-22 | $17.29 | $28.02 | 6,200 | — | — |
| 2019-02-21 | $17.32 | $28.07 | 6,000 | — | — |
| 2019-02-20 | $17.41 | $28.22 | 13,000 | — | — |
| 2019-02-19 | $17.47 | $28.31 | 3,900 | — | — |
| 2019-02-15 | $17.50 | $28.36 | 4,200 | — | — |
| 2019-02-14 | $17.45 | $28.28 | 3,000 | — | — |
| 2019-02-13 | $17.75 | $28.77 | 10,400 | — | — |
| 2019-02-12 | $17.75 | $28.77 | 2,900 | — | — |
| 2019-02-11 | $17.75 | $28.77 | 12,700 | — | — |
| 2019-02-08 | $17.84 | $28.91 | 35,000 | — | — |
| 2019-02-07 | $18.00 | $29.17 | 500 | — | — |
| 2019-02-06 | $18.28 | $29.47 | 200 | — | — |
| 2019-02-05 | $17.87 | $28.81 | 4,500 | — | — |
| 2019-02-04 | $17.88 | $28.83 | 3,200 | — | — |
| 2019-02-01 | $17.75 | $28.62 | 100 | — | — |
| 2019-01-31 | $17.75 | $28.62 | 2,900 | — | — |
| 2019-01-30 | $17.43 | $28.10 | 400 | — | — |
| 2019-01-29 | $17.59 | $28.36 | 2,000 | — | — |
| 2019-01-28 | $17.57 | $28.33 | 1,900 | — | — |
| 2019-01-25 | $17.45 | $28.14 | 8,000 | — | — |
| 2019-01-24 | $17.65 | $28.46 | 700 | — | — |
| 2019-01-23 | $17.57 | $28.33 | 1,600 | — | — |
| 2019-01-22 | $17.30 | $27.89 | 2,300 | — | — |
| 2019-01-18 | $17.11 | $27.59 | 5,800 | — | — |
| 2019-01-17 | $17.51 | $28.23 | 1,400 | — | — |
| 2019-01-16 | $17.81 | $28.72 | 6,000 | — | — |
| 2019-01-15 | $17.86 | $28.80 | 7,500 | — | — |
| 2019-01-14 | $17.72 | $28.57 | 2,100 | — | — |
| 2019-01-11 | $17.21 | $27.75 | 156,000 | — | — |
| 2019-01-10 | $16.89 | $27.23 | 6,200 | — | — |
| 2019-01-09 | $16.51 | $26.62 | 2,000 | — | — |
| 2019-01-08 | $16.59 | $26.75 | 400 | — | — |
| 2019-01-07 | $16.79 | $27.07 | 2,200 | — | — |
| 2019-01-04 | $16.46 | $26.54 | 12,200 | — | — |
| 2019-01-03 | $16.40 | $26.44 | 16,600 | — | — |
| 2019-01-02 | $16.44 | $26.51 | 3,100 | — | — |