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
- 2013-03-26 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 | $21.91 | $29.68 | 23,000 | — | — |
| 2019-12-30 | $22.01 | $29.81 | 33,000 | — | — |
| 2019-12-27 | $21.97 | $29.76 | 11,400 | — | — |
| 2019-12-26 | $22.00 | $29.80 | 8,000 | — | — |
| 2019-12-24 | $22.00 | $29.80 | 7,000 | — | — |
| 2019-12-23 | $21.80 | $29.53 | 18,800 | — | — |
| 2019-12-20 | $21.65 | $29.23 | 16,000 | — | — |
| 2019-12-19 | $21.73 | $29.34 | 19,100 | — | — |
| 2019-12-18 | $21.78 | $29.40 | 42,600 | — | — |
| 2019-12-17 | $21.71 | $29.31 | 3,300 | — | — |
| 2019-12-16 | $21.64 | $29.21 | 21,800 | — | — |
| 2019-12-13 | $21.85 | $29.50 | 36,300 | — | — |
| 2019-12-12 | $21.40 | $28.89 | 23,100 | — | — |
| 2019-12-11 | $21.56 | $29.11 | 16,000 | — | — |
| 2019-12-10 | $21.73 | $29.34 | 21,400 | — | — |
| 2019-12-09 | $21.72 | $29.32 | 13,700 | — | — |
| 2019-12-06 | $22.07 | $29.80 | 13,400 | — | — |
| 2019-12-05 | $22.25 | $30.04 | 57,300 | — | — |
| 2019-12-04 | $21.97 | $29.66 | 18,400 | — | — |
| 2019-12-03 | $21.82 | $29.46 | 16,300 | — | — |
| 2019-12-02 | $21.80 | $29.43 | 11,500 | — | — |
| 2019-11-29 | $21.71 | $29.31 | 3,800 | — | — |
| 2019-11-27 | $21.72 | $29.32 | 13,900 | — | — |
| 2019-11-26 | $21.78 | $29.40 | 2,700 | — | — |
| 2019-11-25 | $21.87 | $29.53 | 12,800 | — | — |
| 2019-11-22 | $21.77 | $29.39 | 15,600 | — | — |
| 2019-11-21 | $21.38 | $28.86 | 7,900 | — | — |
| 2019-11-20 | $21.44 | $28.85 | 28,800 | — | — |
| 2019-11-19 | $21.56 | $29.01 | 4,000 | — | — |
| 2019-11-18 | $21.48 | $28.90 | 14,100 | — | — |
| 2019-11-15 | $21.25 | $28.59 | 16,300 | — | — |
| 2019-11-14 | $21.50 | $28.93 | 14,300 | — | — |
| 2019-11-13 | $21.51 | $28.94 | 2,200 | — | — |
| 2019-11-12 | $21.48 | $28.90 | 9,200 | — | — |
| 2019-11-11 | $21.60 | $29.06 | 4,900 | — | — |
| 2019-11-08 | $21.48 | $28.90 | 4,600 | — | — |
| 2019-11-07 | $21.48 | $28.90 | 10,200 | — | — |
| 2019-11-06 | $21.60 | $29.06 | 13,000 | — | — |
| 2019-11-05 | $21.67 | $29.16 | 9,600 | — | — |
| 2019-11-04 | $21.35 | $28.73 | 24,900 | — | — |
| 2019-11-01 | $21.16 | $28.47 | 21,300 | — | — |
| 2019-10-31 | $21.16 | $28.47 | 13,300 | — | — |
| 2019-10-30 | $21.10 | $28.39 | 13,600 | — | — |
| 2019-10-29 | $20.85 | $28.06 | 4,700 | — | — |
| 2019-10-28 | $20.86 | $28.07 | 24,700 | — | — |
| 2019-10-25 | $20.82 | $28.01 | 30,000 | — | — |
| 2019-10-24 | $21.25 | $28.59 | 32,500 | — | — |
| 2019-10-23 | $21.48 | $28.90 | 3,000 | — | — |
| 2019-10-22 | $21.54 | $28.89 | 4,000 | — | — |
| 2019-10-21 | $21.72 | $29.13 | 3,600 | — | — |
| 2019-10-18 | $21.83 | $29.28 | 3,800 | — | — |
| 2019-10-17 | $21.82 | $29.26 | 6,300 | — | — |
| 2019-10-16 | $21.81 | $29.25 | 25,200 | — | — |
| 2019-10-15 | $21.71 | $29.12 | 12,100 | — | — |
| 2019-10-14 | $21.67 | $29.06 | 11,900 | — | — |
| 2019-10-11 | $21.79 | $29.22 | 7,900 | — | — |
| 2019-10-10 | $21.80 | $29.24 | 6,400 | — | — |
| 2019-10-09 | $21.95 | $29.44 | 13,700 | — | — |
| 2019-10-08 | $22.15 | $29.71 | 11,600 | — | — |
| 2019-10-07 | $21.77 | $29.20 | 9,300 | — | — |
| 2019-10-04 | $21.80 | $29.24 | 4,200 | — | — |
| 2019-10-03 | $21.90 | $29.37 | 3,600 | — | — |
| 2019-10-02 | $21.92 | $29.40 | 8,900 | — | — |
| 2019-10-01 | $21.63 | $29.01 | 4,900 | — | — |
| 2019-09-30 | $21.67 | $29.06 | 11,500 | — | — |
| 2019-09-27 | $21.61 | $28.98 | 14,100 | — | — |
| 2019-09-26 | $21.44 | $28.75 | 14,800 | — | — |
| 2019-09-25 | $21.25 | $28.50 | 12,200 | — | — |
| 2019-09-24 | $21.19 | $28.42 | 10,000 | — | — |
| 2019-09-23 | $21.19 | $28.42 | 14,800 | — | — |
| 2019-09-20 | $21.22 | $28.46 | 4,900 | — | — |
| 2019-09-19 | $21.26 | $28.42 | 13,200 | — | — |
| 2019-09-18 | $21.21 | $28.35 | 17,600 | — | — |
| 2019-09-17 | $21.11 | $28.22 | 19,100 | — | — |
| 2019-09-16 | $20.88 | $27.91 | 10,500 | — | — |
| 2019-09-13 | $20.70 | $27.67 | 35,900 | — | — |
| 2019-09-12 | $21.22 | $28.36 | 7,400 | — | — |
| 2019-09-11 | $21.17 | $28.30 | 39,300 | — | — |
| 2019-09-10 | $22.20 | $29.67 | 22,900 | — | — |
| 2019-09-09 | $21.77 | $29.10 | 6,400 | — | — |
| 2019-09-06 | $21.58 | $28.85 | 12,400 | — | — |
| 2019-09-05 | $21.40 | $28.60 | 15,100 | — | — |
| 2019-09-04 | $21.35 | $28.54 | 14,300 | — | — |
| 2019-09-03 | $21.30 | $28.47 | 17,600 | — | — |
| 2019-08-30 | $21.23 | $28.38 | 37,100 | — | — |
| 2019-08-29 | $21.02 | $28.10 | 12,900 | — | — |
| 2019-08-28 | $21.04 | $28.12 | 23,000 | — | — |
| 2019-08-27 | $21.03 | $28.11 | 8,400 | — | — |
| 2019-08-26 | $21.07 | $28.16 | 13,300 | — | — |
| 2019-08-23 | $21.07 | $28.16 | 9,800 | — | — |
| 2019-08-22 | $21.07 | $28.16 | 15,000 | — | — |
| 2019-08-21 | $21.16 | $28.19 | 21,900 | — | — |
| 2019-08-20 | $21.25 | $28.31 | 7,400 | — | — |
| 2019-08-19 | $21.21 | $28.26 | 12,700 | — | — |
| 2019-08-16 | $21.21 | $28.26 | 17,900 | — | — |
| 2019-08-15 | $21.25 | $28.31 | 22,400 | — | — |
| 2019-08-14 | $21.33 | $28.42 | 12,700 | — | — |
| 2019-08-13 | $21.29 | $28.36 | 10,300 | — | — |
| 2019-08-12 | $21.39 | $28.50 | 23,700 | — | — |
| 2019-08-09 | $21.35 | $28.44 | 19,000 | — | — |
| 2019-08-08 | $21.43 | $28.55 | 30,000 | — | — |
| 2019-08-07 | $21.52 | $28.67 | 15,500 | — | — |
| 2019-08-06 | $21.40 | $28.51 | 13,300 | — | — |
| 2019-08-05 | $21.27 | $28.34 | 14,100 | — | — |
| 2019-08-02 | $21.31 | $28.39 | 13,400 | — | — |
| 2019-08-01 | $21.20 | $28.24 | 8,900 | — | — |
| 2019-07-31 | $21.20 | $28.24 | 21,900 | — | — |
| 2019-07-30 | $21.14 | $28.16 | 7,900 | — | — |
| 2019-07-29 | $21.20 | $28.24 | 18,900 | — | — |
| 2019-07-26 | $21.18 | $28.22 | 5,300 | — | — |
| 2019-07-25 | $21.13 | $28.15 | 14,000 | — | — |
| 2019-07-24 | $21.13 | $28.15 | 18,700 | — | — |
| 2019-07-23 | $21.29 | $28.36 | 25,000 | — | — |
| 2019-07-22 | $21.12 | $28.04 | 27,800 | — | — |
| 2019-07-19 | $21.01 | $27.89 | 7,300 | — | — |
| 2019-07-18 | $21.02 | $27.91 | 6,800 | — | — |
| 2019-07-17 | $21.00 | $27.88 | 9,000 | — | — |
| 2019-07-16 | $20.94 | $27.80 | 10,300 | — | — |
| 2019-07-15 | $20.92 | $27.78 | 1,800 | — | — |
| 2019-07-12 | $20.90 | $27.75 | 11,500 | — | — |
| 2019-07-11 | $20.86 | $27.70 | 14,800 | — | — |
| 2019-07-10 | $20.86 | $27.70 | 24,800 | — | — |
| 2019-07-09 | $20.66 | $27.43 | 9,200 | — | — |
| 2019-07-08 | $20.59 | $27.34 | 17,300 | — | — |
| 2019-07-05 | $20.58 | $27.32 | 3,000 | — | — |
| 2019-07-03 | $20.59 | $27.34 | 3,000 | — | — |
| 2019-07-02 | $20.61 | $27.36 | 12,200 | — | — |
| 2019-07-01 | $20.57 | $27.31 | 25,000 | — | — |
| 2019-06-28 | $20.57 | $27.31 | 11,500 | — | — |
| 2019-06-27 | $20.62 | $27.38 | 8,300 | — | — |
| 2019-06-26 | $20.57 | $27.31 | 31,200 | — | — |
| 2019-06-25 | $20.60 | $27.35 | 12,100 | — | — |
| 2019-06-24 | $20.68 | $27.46 | 8,700 | — | — |
| 2019-06-21 | $20.66 | $27.43 | 32,400 | — | — |
| 2019-06-20 | $20.62 | $27.38 | 5,000 | — | — |
| 2019-06-19 | $20.65 | $27.32 | 19,300 | — | — |
| 2019-06-18 | $20.68 | $27.36 | 12,400 | — | — |
| 2019-06-17 | $20.66 | $27.34 | 17,700 | — | — |
| 2019-06-14 | $20.60 | $27.26 | 11,100 | — | — |
| 2019-06-13 | $20.65 | $27.32 | 8,300 | — | — |
| 2019-06-12 | $20.65 | $27.32 | 4,900 | — | — |
| 2019-06-11 | $20.62 | $27.28 | 17,800 | — | — |
| 2019-06-10 | $20.61 | $27.27 | 24,700 | — | — |
| 2019-06-07 | $20.69 | $27.38 | 16,600 | — | — |
| 2019-06-06 | $20.68 | $27.36 | 9,300 | — | — |
| 2019-06-05 | $20.61 | $27.27 | 9,900 | — | — |
| 2019-06-04 | $20.61 | $27.27 | 20,200 | — | — |
| 2019-06-03 | $20.67 | $27.35 | 6,500 | — | — |
| 2019-05-31 | $20.68 | $27.36 | 18,500 | — | — |
| 2019-05-30 | $20.68 | $27.36 | 15,500 | — | — |
| 2019-05-29 | $20.67 | $27.35 | 9,700 | — | — |
| 2019-05-28 | $20.75 | $27.45 | 10,600 | — | — |
| 2019-05-24 | $20.62 | $27.28 | 8,100 | — | — |
| 2019-05-23 | $20.61 | $27.27 | 19,200 | — | — |
| 2019-05-22 | $20.74 | $27.35 | 5,800 | — | — |
| 2019-05-21 | $20.75 | $27.36 | 18,800 | — | — |
| 2019-05-20 | $20.94 | $27.61 | 14,200 | — | — |
| 2019-05-17 | $20.80 | $27.43 | 31,700 | — | — |
| 2019-05-16 | $20.81 | $27.44 | 37,000 | — | — |
| 2019-05-15 | $20.67 | $27.26 | 18,500 | — | — |
| 2019-05-14 | $20.77 | $27.39 | 17,000 | — | — |
| 2019-05-13 | $20.69 | $27.28 | 13,600 | — | — |
| 2019-05-10 | $20.68 | $27.27 | 9,300 | — | — |
| 2019-05-09 | $20.60 | $27.16 | 7,400 | — | — |
| 2019-05-08 | $20.56 | $27.11 | 10,300 | — | — |
| 2019-05-07 | $20.63 | $27.20 | 15,700 | — | — |
| 2019-05-06 | $20.79 | $27.41 | 11,100 | — | — |
| 2019-05-03 | $20.74 | $27.35 | 6,000 | — | — |
| 2019-05-02 | $20.72 | $27.32 | 11,700 | — | — |
| 2019-05-01 | $20.64 | $27.22 | 13,400 | — | — |
| 2019-04-30 | $20.56 | $27.11 | 15,000 | — | — |
| 2019-04-29 | $20.49 | $27.02 | 5,400 | — | — |
| 2019-04-26 | $20.54 | $27.08 | 18,400 | — | — |
| 2019-04-25 | $20.35 | $26.83 | 23,100 | — | — |
| 2019-04-24 | $20.57 | $27.12 | 21,300 | — | — |
| 2019-04-23 | $20.70 | $27.30 | 3,800 | — | — |
| 2019-04-22 | $20.77 | $27.39 | 18,200 | — | — |
| 2019-04-18 | $20.84 | $27.39 | 14,300 | — | — |
| 2019-04-17 | $20.73 | $27.24 | 3,600 | — | — |
| 2019-04-16 | $20.84 | $27.39 | 23,900 | — | — |
| 2019-04-15 | $20.86 | $27.41 | 10,200 | — | — |
| 2019-04-12 | $20.50 | $26.94 | 7,100 | — | — |
| 2019-04-11 | $20.54 | $26.99 | 8,500 | — | — |
| 2019-04-10 | $20.55 | $27.00 | 11,000 | — | — |
| 2019-04-09 | $20.30 | $26.68 | 7,900 | — | — |
| 2019-04-08 | $20.30 | $26.68 | 14,300 | — | — |
| 2019-04-05 | $20.29 | $26.66 | 8,000 | — | — |
| 2019-04-04 | $20.28 | $26.65 | 5,800 | — | — |
| 2019-04-03 | $20.29 | $26.66 | 6,800 | — | — |
| 2019-04-02 | $20.26 | $26.62 | 13,000 | — | — |
| 2019-04-01 | $20.16 | $26.49 | 17,400 | — | — |
| 2019-03-29 | $20.16 | $26.49 | 8,200 | — | — |
| 2019-03-28 | $20.19 | $26.53 | 16,300 | — | — |
| 2019-03-27 | $20.01 | $26.30 | 17,400 | — | — |
| 2019-03-26 | $19.97 | $26.24 | 17,000 | — | — |
| 2019-03-25 | $19.94 | $26.20 | 17,600 | — | — |
| 2019-03-22 | $19.97 | $26.24 | 17,200 | — | — |
| 2019-03-21 | $19.96 | $26.23 | 7,600 | — | — |
| 2019-03-20 | $20.05 | $26.35 | 18,200 | — | — |
| 2019-03-19 | $19.98 | $26.16 | 16,000 | — | — |
| 2019-03-18 | $19.93 | $26.10 | 24,000 | — | — |
| 2019-03-15 | $19.91 | $26.07 | 8,600 | — | — |
| 2019-03-14 | $19.91 | $26.07 | 12,700 | — | — |
| 2019-03-13 | $19.91 | $26.07 | 19,400 | — | — |
| 2019-03-12 | $19.97 | $26.15 | 9,700 | — | — |
| 2019-03-11 | $19.83 | $25.97 | 31,900 | — | — |
| 2019-03-08 | $19.91 | $26.07 | 15,600 | — | — |
| 2019-03-07 | $19.90 | $26.06 | 8,400 | — | — |
| 2019-03-06 | $19.78 | $25.90 | 19,800 | — | — |
| 2019-03-05 | $19.78 | $25.90 | 15,900 | — | — |
| 2019-03-04 | $19.80 | $25.93 | 21,800 | — | — |
| 2019-03-01 | $19.77 | $25.89 | 7,300 | — | — |
| 2019-02-28 | $19.76 | $25.87 | 8,700 | — | — |
| 2019-02-27 | $19.80 | $25.93 | 17,200 | — | — |
| 2019-02-26 | $19.83 | $25.97 | 20,500 | — | — |
| 2019-02-25 | $19.82 | $25.95 | 24,200 | — | — |
| 2019-02-22 | $19.98 | $26.16 | 12,100 | — | — |
| 2019-02-21 | $19.98 | $26.16 | 23,100 | — | — |
| 2019-02-20 | $19.84 | $25.98 | 7,500 | — | — |
| 2019-02-19 | $19.92 | $25.99 | 18,200 | — | — |
| 2019-02-15 | $19.97 | $26.06 | 9,400 | — | — |
| 2019-02-14 | $19.85 | $25.90 | 15,500 | — | — |
| 2019-02-13 | $19.78 | $25.81 | 18,600 | — | — |
| 2019-02-12 | $19.71 | $25.72 | 21,300 | — | — |
| 2019-02-11 | $19.68 | $25.68 | 9,300 | — | — |
| 2019-02-08 | $19.61 | $25.59 | 35,600 | — | — |
| 2019-02-07 | $19.54 | $25.50 | 32,700 | — | — |
| 2019-02-06 | $19.52 | $25.47 | 19,100 | — | — |
| 2019-02-05 | $19.61 | $25.59 | 22,900 | — | — |
| 2019-02-04 | $19.72 | $25.73 | 33,400 | — | — |
| 2019-02-01 | $19.69 | $25.69 | 21,900 | — | — |
| 2019-01-31 | $19.59 | $25.56 | 40,200 | — | — |
| 2019-01-30 | $19.46 | $25.39 | 18,100 | — | — |
| 2019-01-29 | $19.42 | $25.34 | 24,400 | — | — |
| 2019-01-28 | $19.46 | $25.39 | 25,900 | — | — |
| 2019-01-25 | $19.46 | $25.39 | 68,900 | — | — |
| 2019-01-24 | $19.82 | $25.86 | 18,700 | — | — |
| 2019-01-23 | $19.75 | $25.77 | 16,900 | — | — |
| 2019-01-22 | $19.61 | $25.49 | 11,300 | — | — |
| 2019-01-18 | $19.50 | $25.35 | 27,600 | — | — |
| 2019-01-17 | $19.69 | $25.60 | 28,800 | — | — |
| 2019-01-16 | $19.74 | $25.66 | 21,000 | — | — |
| 2019-01-15 | $19.40 | $25.22 | 17,300 | — | — |
| 2019-01-14 | $19.44 | $25.27 | 21,000 | — | — |
| 2019-01-11 | $19.62 | $25.51 | 22,800 | — | — |
| 2019-01-10 | $19.64 | $25.53 | 8,700 | — | — |
| 2019-01-09 | $19.61 | $25.49 | 19,500 | — | — |
| 2019-01-08 | $19.63 | $25.52 | 32,600 | — | — |
| 2019-01-07 | $19.56 | $25.43 | 23,900 | — | — |
| 2019-01-04 | $19.57 | $25.44 | 31,300 | — | — |
| 2019-01-03 | $19.37 | $25.18 | 13,300 | — | — |
| 2019-01-02 | $19.45 | $25.29 | 10,200 | — | — |