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
- 2013-10-01 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 | $19.57 | $19.57 | 445,200 | — | — |
| 2019-12-30 | $19.36 | $19.36 | 512,900 | — | — |
| 2019-12-27 | $19.74 | $19.74 | 352,300 | — | — |
| 2019-12-26 | $20.08 | $20.08 | 278,600 | — | — |
| 2019-12-24 | $20.25 | $20.25 | 500,500 | — | — |
| 2019-12-23 | $20.73 | $20.73 | 487,200 | — | — |
| 2019-12-20 | $20.31 | $20.31 | 1,980,200 | — | — |
| 2019-12-19 | $19.83 | $19.83 | 686,800 | — | — |
| 2019-12-18 | $20.52 | $20.52 | 738,400 | — | — |
| 2019-12-17 | $20.41 | $20.41 | 891,900 | — | — |
| 2019-12-16 | $20.48 | $20.48 | 1,423,900 | — | — |
| 2019-12-13 | $18.79 | $18.79 | 509,500 | — | — |
| 2019-12-12 | $18.92 | $18.92 | 954,600 | — | — |
| 2019-12-11 | $18.68 | $18.68 | 1,046,900 | — | — |
| 2019-12-10 | $18.91 | $18.91 | 2,054,000 | — | — |
| 2019-12-09 | $19.32 | $19.32 | 8,310,600 | — | — |
| 2019-12-06 | $13.67 | $13.67 | 1,229,700 | — | — |
| 2019-12-05 | $13.57 | $13.57 | 1,324,200 | — | — |
| 2019-12-04 | $14.20 | $14.20 | 2,576,200 | — | — |
| 2019-12-03 | $14.11 | $14.11 | 1,245,000 | — | — |
| 2019-12-02 | $14.18 | $14.18 | 966,300 | — | — |
| 2019-11-29 | $15.62 | $15.62 | 345,000 | — | — |
| 2019-11-27 | $15.11 | $15.11 | 426,800 | — | — |
| 2019-11-26 | $15.00 | $15.00 | 415,500 | — | — |
| 2019-11-25 | $15.11 | $15.11 | 632,500 | — | — |
| 2019-11-22 | $14.39 | $14.39 | 557,100 | — | — |
| 2019-11-21 | $14.47 | $14.47 | 408,100 | — | — |
| 2019-11-20 | $14.46 | $14.46 | 665,600 | — | — |
| 2019-11-19 | $14.50 | $14.50 | 515,700 | — | — |
| 2019-11-18 | $14.30 | $14.30 | 1,130,500 | — | — |
| 2019-11-15 | $14.70 | $14.70 | 618,300 | — | — |
| 2019-11-14 | $14.12 | $14.12 | 672,500 | — | — |
| 2019-11-13 | $14.72 | $14.72 | 392,600 | — | — |
| 2019-11-12 | $14.51 | $14.51 | 562,400 | — | — |
| 2019-11-11 | $14.50 | $14.50 | 347,000 | — | — |
| 2019-11-08 | $14.60 | $14.60 | 581,000 | — | — |
| 2019-11-07 | $14.56 | $14.56 | 790,600 | — | — |
| 2019-11-06 | $13.39 | $13.39 | 2,244,700 | — | — |
| 2019-11-05 | $15.71 | $15.71 | 459,000 | — | — |
| 2019-11-04 | $15.30 | $15.30 | 437,200 | — | — |
| 2019-11-01 | $15.34 | $15.34 | 564,300 | — | — |
| 2019-10-31 | $14.95 | $14.95 | 524,800 | — | — |
| 2019-10-30 | $14.82 | $14.82 | 505,700 | — | — |
| 2019-10-29 | $14.96 | $14.96 | 649,600 | — | — |
| 2019-10-28 | $15.34 | $15.34 | 352,900 | — | — |
| 2019-10-25 | $15.01 | $15.01 | 268,600 | — | — |
| 2019-10-24 | $14.44 | $14.44 | 331,700 | — | — |
| 2019-10-23 | $14.80 | $14.80 | 438,800 | — | — |
| 2019-10-22 | $14.71 | $14.71 | 519,100 | — | — |
| 2019-10-21 | $14.53 | $14.53 | 565,500 | — | — |
| 2019-10-18 | $13.63 | $13.63 | 583,900 | — | — |
| 2019-10-17 | $14.68 | $14.68 | 489,300 | — | — |
| 2019-10-16 | $14.54 | $14.54 | 473,500 | — | — |
| 2019-10-15 | $14.75 | $14.75 | 637,700 | — | — |
| 2019-10-14 | $14.13 | $14.13 | 566,300 | — | — |
| 2019-10-11 | $14.25 | $14.25 | 1,019,900 | — | — |
| 2019-10-10 | $14.00 | $14.00 | 1,412,000 | — | — |
| 2019-10-09 | $13.62 | $13.62 | 851,900 | — | — |
| 2019-10-08 | $14.92 | $14.92 | 518,500 | — | — |
| 2019-10-07 | $14.91 | $14.91 | 578,500 | — | — |
| 2019-10-04 | $15.13 | $15.13 | 550,600 | — | — |
| 2019-10-03 | $15.03 | $15.03 | 546,200 | — | — |
| 2019-10-02 | $14.65 | $14.65 | 1,015,800 | — | — |
| 2019-10-01 | $14.54 | $14.54 | 1,035,000 | — | — |
| 2019-09-30 | $15.53 | $15.53 | 592,200 | — | — |
| 2019-09-27 | $15.47 | $15.47 | 1,036,300 | — | — |
| 2019-09-26 | $15.69 | $15.69 | 674,000 | — | — |
| 2019-09-25 | $16.41 | $16.41 | 663,000 | — | — |
| 2019-09-24 | $16.75 | $16.75 | 712,000 | — | — |
| 2019-09-23 | $17.33 | $17.33 | 644,400 | — | — |
| 2019-09-20 | $18.20 | $18.20 | 1,354,300 | — | — |
| 2019-09-19 | $17.86 | $17.86 | 572,100 | — | — |
| 2019-09-18 | $17.61 | $17.61 | 798,700 | — | — |
| 2019-09-17 | $16.99 | $16.99 | 941,200 | — | — |
| 2019-09-16 | $18.09 | $18.09 | 756,800 | — | — |
| 2019-09-13 | $17.93 | $17.93 | 1,017,000 | — | — |
| 2019-09-12 | $17.45 | $17.45 | 3,547,100 | — | — |
| 2019-09-11 | $18.39 | $18.39 | 561,000 | — | — |
| 2019-09-10 | $19.10 | $19.10 | 732,400 | — | — |
| 2019-09-09 | $17.58 | $17.58 | 772,900 | — | — |
| 2019-09-06 | $17.88 | $17.88 | 1,047,900 | — | — |
| 2019-09-05 | $18.11 | $18.11 | 1,296,400 | — | — |
| 2019-09-04 | $16.81 | $16.81 | 506,600 | — | — |
| 2019-09-03 | $16.95 | $16.95 | 878,900 | — | — |
| 2019-08-30 | $16.32 | $16.32 | 257,100 | — | — |
| 2019-08-29 | $17.13 | $17.13 | 482,700 | — | — |
| 2019-08-28 | $16.79 | $16.79 | 696,400 | — | — |
| 2019-08-27 | $15.88 | $15.88 | 949,000 | — | — |
| 2019-08-26 | $17.11 | $17.11 | 813,200 | — | — |
| 2019-08-23 | $17.27 | $17.27 | 526,600 | — | — |
| 2019-08-22 | $18.42 | $18.42 | 637,500 | — | — |
| 2019-08-21 | $19.28 | $19.28 | 348,300 | — | — |
| 2019-08-20 | $18.82 | $18.82 | 418,800 | — | — |
| 2019-08-19 | $18.99 | $18.99 | 599,900 | — | — |
| 2019-08-16 | $18.57 | $18.57 | 562,200 | — | — |
| 2019-08-15 | $17.59 | $17.59 | 490,700 | — | — |
| 2019-08-14 | $17.88 | $17.88 | 810,800 | — | — |
| 2019-08-13 | $18.26 | $18.26 | 545,100 | — | — |
| 2019-08-12 | $17.98 | $17.98 | 610,300 | — | — |
| 2019-08-09 | $18.71 | $18.71 | 728,300 | — | — |
| 2019-08-08 | $19.25 | $19.25 | 986,900 | — | — |
| 2019-08-07 | $18.53 | $18.53 | 1,676,900 | — | — |
| 2019-08-06 | $19.82 | $19.82 | 612,500 | — | — |
| 2019-08-05 | $19.27 | $19.27 | 657,400 | — | — |
| 2019-08-02 | $20.28 | $20.28 | 919,700 | — | — |
| 2019-08-01 | $21.35 | $21.35 | 735,400 | — | — |
| 2019-07-31 | $22.05 | $22.05 | 717,100 | — | — |
| 2019-07-30 | $22.49 | $22.49 | 498,600 | — | — |
| 2019-07-29 | $22.18 | $22.18 | 291,100 | — | — |
| 2019-07-26 | $22.50 | $22.50 | 512,500 | — | — |
| 2019-07-25 | $21.69 | $21.69 | 882,800 | — | — |
| 2019-07-24 | $22.10 | $22.10 | 611,900 | — | — |
| 2019-07-23 | $22.50 | $22.50 | 624,200 | — | — |
| 2019-07-22 | $22.48 | $22.48 | 682,300 | — | — |
| 2019-07-19 | $21.37 | $21.37 | 584,700 | — | — |
| 2019-07-18 | $22.50 | $22.50 | 580,900 | — | — |
| 2019-07-17 | $22.26 | $22.26 | 596,600 | — | — |
| 2019-07-16 | $22.46 | $22.46 | 670,200 | — | — |
| 2019-07-15 | $22.14 | $22.14 | 556,000 | — | — |
| 2019-07-12 | $21.54 | $21.54 | 923,900 | — | — |
| 2019-07-11 | $20.45 | $20.45 | 483,100 | — | — |
| 2019-07-10 | $20.50 | $20.50 | 807,300 | — | — |
| 2019-07-09 | $20.50 | $20.50 | 724,800 | — | — |
| 2019-07-08 | $20.62 | $20.62 | 777,800 | — | — |
| 2019-07-05 | $21.12 | $21.12 | 740,500 | — | — |
| 2019-07-03 | $21.91 | $21.91 | 648,600 | — | — |
| 2019-07-02 | $20.58 | $20.58 | 1,378,700 | — | — |
| 2019-07-01 | $21.26 | $21.26 | 817,400 | — | — |
| 2019-06-28 | $20.30 | $20.30 | 1,412,700 | — | — |
| 2019-06-27 | $20.44 | $20.44 | 729,500 | — | — |
| 2019-06-26 | $19.52 | $19.52 | 918,100 | — | — |
| 2019-06-25 | $19.72 | $19.72 | 702,000 | — | — |
| 2019-06-24 | $19.04 | $19.04 | 918,700 | — | — |
| 2019-06-21 | $19.90 | $19.90 | 1,093,300 | — | — |
| 2019-06-20 | $19.66 | $19.66 | 633,800 | — | — |
| 2019-06-19 | $19.99 | $19.99 | 638,200 | — | — |
| 2019-06-18 | $20.20 | $20.20 | 972,700 | — | — |
| 2019-06-17 | $19.12 | $19.12 | 1,011,900 | — | — |
| 2019-06-14 | $17.83 | $17.83 | 986,900 | — | — |
| 2019-06-13 | $17.58 | $17.58 | 890,600 | — | — |
| 2019-06-12 | $16.54 | $16.54 | 612,700 | — | — |
| 2019-06-11 | $16.02 | $16.02 | 777,200 | — | — |
| 2019-06-10 | $16.58 | $16.58 | 757,900 | — | — |
| 2019-06-07 | $18.03 | $18.03 | 551,000 | — | — |
| 2019-06-06 | $17.71 | $17.71 | 832,100 | — | — |
| 2019-06-05 | $19.06 | $19.06 | 663,900 | — | — |
| 2019-06-04 | $20.00 | $20.00 | 559,700 | — | — |
| 2019-06-03 | $19.46 | $19.46 | 771,400 | — | — |
| 2019-05-31 | $19.28 | $19.28 | 668,900 | — | — |
| 2019-05-30 | $19.94 | $19.94 | 582,800 | — | — |
| 2019-05-29 | $20.19 | $20.19 | 947,100 | — | — |
| 2019-05-28 | $20.25 | $20.25 | 1,893,600 | — | — |
| 2019-05-24 | $18.97 | $18.97 | 625,900 | — | — |
| 2019-05-23 | $18.33 | $18.33 | 462,000 | — | — |
| 2019-05-22 | $18.82 | $18.82 | 440,500 | — | — |
| 2019-05-21 | $19.17 | $19.17 | 437,900 | — | — |
| 2019-05-20 | $18.44 | $18.44 | 561,900 | — | — |
| 2019-05-17 | $18.74 | $18.74 | 1,236,500 | — | — |
| 2019-05-16 | $19.55 | $19.55 | 1,753,400 | — | — |
| 2019-05-15 | $18.37 | $18.37 | 833,400 | — | — |
| 2019-05-14 | $17.28 | $17.28 | 1,032,700 | — | — |
| 2019-05-13 | $16.71 | $16.71 | 697,900 | — | — |
| 2019-05-10 | $17.44 | $17.44 | 462,700 | — | — |
| 2019-05-09 | $16.56 | $16.56 | 941,100 | — | — |
| 2019-05-08 | $16.52 | $16.52 | 683,400 | — | — |
| 2019-05-07 | $16.98 | $16.98 | 1,239,500 | — | — |
| 2019-05-06 | $17.91 | $17.91 | 523,400 | — | — |
| 2019-05-03 | $17.15 | $17.15 | 1,530,300 | — | — |
| 2019-05-02 | $16.73 | $16.73 | 320,100 | — | — |
| 2019-05-01 | $16.32 | $16.32 | 718,900 | — | — |
| 2019-04-30 | $16.80 | $16.80 | 1,213,900 | — | — |
| 2019-04-29 | $17.49 | $17.49 | 305,500 | — | — |
| 2019-04-26 | $17.34 | $17.34 | 1,095,900 | — | — |
| 2019-04-25 | $17.49 | $17.49 | 405,800 | — | — |
| 2019-04-24 | $16.84 | $16.84 | 691,100 | — | — |
| 2019-04-23 | $16.94 | $16.94 | 453,400 | — | — |
| 2019-04-22 | $16.23 | $16.23 | 339,400 | — | — |
| 2019-04-18 | $16.02 | $16.02 | 485,800 | — | — |
| 2019-04-17 | $15.61 | $15.61 | 899,500 | — | — |
| 2019-04-16 | $16.50 | $16.50 | 388,800 | — | — |
| 2019-04-15 | $16.32 | $16.32 | 383,500 | — | — |
| 2019-04-12 | $16.14 | $16.14 | 755,800 | — | — |
| 2019-04-11 | $16.82 | $16.82 | 483,200 | — | — |
| 2019-04-10 | $17.27 | $17.27 | 427,700 | — | — |
| 2019-04-09 | $16.73 | $16.73 | 466,000 | — | — |
| 2019-04-08 | $17.66 | $17.66 | 436,700 | — | — |
| 2019-04-05 | $18.19 | $18.19 | 793,600 | — | — |
| 2019-04-04 | $18.14 | $18.14 | 401,200 | — | — |
| 2019-04-03 | $18.45 | $18.45 | 504,500 | — | — |
| 2019-04-02 | $18.41 | $18.41 | 1,036,300 | — | — |
| 2019-04-01 | $17.56 | $17.56 | 757,300 | — | — |
| 2019-03-29 | $17.57 | $17.57 | 570,800 | — | — |
| 2019-03-28 | $17.11 | $17.11 | 544,900 | — | — |
| 2019-03-27 | $16.71 | $16.71 | 591,400 | — | — |
| 2019-03-26 | $16.81 | $16.81 | 442,100 | — | — |
| 2019-03-25 | $15.95 | $15.95 | 527,900 | — | — |
| 2019-03-22 | $16.14 | $16.14 | 799,900 | — | — |
| 2019-03-21 | $17.76 | $17.76 | 511,300 | — | — |
| 2019-03-20 | $17.65 | $17.65 | 725,700 | — | — |
| 2019-03-19 | $18.01 | $18.01 | 859,000 | — | — |
| 2019-03-18 | $18.37 | $18.37 | 599,700 | — | — |
| 2019-03-15 | $18.71 | $18.71 | 1,705,900 | — | — |
| 2019-03-14 | $18.21 | $18.21 | 983,500 | — | — |
| 2019-03-13 | $17.82 | $17.82 | 675,700 | — | — |
| 2019-03-12 | $16.94 | $16.94 | 332,800 | — | — |
| 2019-03-11 | $16.57 | $16.57 | 429,900 | — | — |
| 2019-03-08 | $16.18 | $16.18 | 543,900 | — | — |
| 2019-03-07 | $16.11 | $16.11 | 689,300 | — | — |
| 2019-03-06 | $15.70 | $15.70 | 1,246,000 | — | — |
| 2019-03-05 | $16.03 | $16.03 | 679,100 | — | — |
| 2019-03-04 | $16.20 | $16.20 | 538,900 | — | — |
| 2019-03-01 | $16.55 | $16.55 | 568,700 | — | — |
| 2019-02-28 | $15.71 | $15.71 | 1,262,400 | — | — |
| 2019-02-27 | $16.19 | $16.19 | 547,700 | — | — |
| 2019-02-26 | $15.94 | $15.94 | 671,600 | — | — |
| 2019-02-25 | $16.27 | $16.27 | 1,175,400 | — | — |
| 2019-02-22 | $14.42 | $14.42 | 296,900 | — | — |
| 2019-02-21 | $14.09 | $14.09 | 412,100 | — | — |
| 2019-02-20 | $14.34 | $14.34 | 307,400 | — | — |
| 2019-02-19 | $14.42 | $14.42 | 941,700 | — | — |
| 2019-02-15 | $14.86 | $14.86 | 666,700 | — | — |
| 2019-02-14 | $14.67 | $14.67 | 329,700 | — | — |
| 2019-02-13 | $14.71 | $14.71 | 309,500 | — | — |
| 2019-02-12 | $15.00 | $15.00 | 561,900 | — | — |
| 2019-02-11 | $15.23 | $15.23 | 736,700 | — | — |
| 2019-02-08 | $14.07 | $14.07 | 497,800 | — | — |
| 2019-02-07 | $13.33 | $13.33 | 738,100 | — | — |
| 2019-02-06 | $14.19 | $14.19 | 838,400 | — | — |
| 2019-02-05 | $13.85 | $13.85 | 467,300 | — | — |
| 2019-02-04 | $14.05 | $14.05 | 471,100 | — | — |
| 2019-02-01 | $15.16 | $15.16 | 342,400 | — | — |
| 2019-01-31 | $15.14 | $15.14 | 577,700 | — | — |
| 2019-01-30 | $14.76 | $14.76 | 997,200 | — | — |
| 2019-01-29 | $14.36 | $14.36 | 636,500 | — | — |
| 2019-01-28 | $13.80 | $13.80 | 621,700 | — | — |
| 2019-01-25 | $14.49 | $14.49 | 522,300 | — | — |
| 2019-01-24 | $14.15 | $14.15 | 715,500 | — | — |
| 2019-01-23 | $14.47 | $14.47 | 675,700 | — | — |
| 2019-01-22 | $14.86 | $14.86 | 733,000 | — | — |
| 2019-01-18 | $16.04 | $16.04 | 749,300 | — | — |
| 2019-01-17 | $16.57 | $16.57 | 380,000 | — | — |
| 2019-01-16 | $16.64 | $16.64 | 663,700 | — | — |
| 2019-01-15 | $16.35 | $16.35 | 631,500 | — | — |
| 2019-01-14 | $16.51 | $16.51 | 436,500 | — | — |
| 2019-01-11 | $17.04 | $17.04 | 507,900 | — | — |
| 2019-01-10 | $17.59 | $17.59 | 773,600 | — | — |
| 2019-01-09 | $17.32 | $17.32 | 543,000 | — | — |
| 2019-01-08 | $17.17 | $17.17 | 841,100 | — | — |
| 2019-01-07 | $16.55 | $16.55 | 970,000 | — | — |
| 2019-01-04 | $14.78 | $14.78 | 916,600 | — | — |
| 2019-01-03 | $13.15 | $13.15 | 846,200 | — | — |
| 2019-01-02 | $13.53 | $13.53 | 1,194,100 | — | — |