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
- 2012-08-13 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 | $19.79 | $25.75 | 6,490 | — | — |
| 2019-12-30 | $19.59 | $25.49 | 11,330 | — | — |
| 2019-12-27 | $19.76 | $25.71 | 10,670 | — | — |
| 2019-12-26 | $19.47 | $25.33 | 22,990 | — | — |
| 2019-12-24 | $19.02 | $24.74 | 4,510 | — | — |
| 2019-12-23 | $18.50 | $24.07 | 9,790 | — | — |
| 2019-12-20 | $18.55 | $24.14 | 56,870 | — | — |
| 2019-12-19 | $19.55 | $25.25 | 4,840 | — | — |
| 2019-12-18 | $19.45 | $25.12 | 12,100 | — | — |
| 2019-12-17 | $19.56 | $25.26 | 4,290 | — | — |
| 2019-12-16 | $19.78 | $25.54 | 5,060 | — | — |
| 2019-12-13 | $19.85 | $25.63 | 5,060 | — | — |
| 2019-12-12 | $19.85 | $25.64 | 4,290 | — | — |
| 2019-12-11 | $19.65 | $25.37 | 5,720 | — | — |
| 2019-12-10 | $19.09 | $24.65 | 2,640 | — | — |
| 2019-12-09 | $19.01 | $24.55 | 3,410 | — | — |
| 2019-12-06 | $18.89 | $24.39 | 16,720 | — | — |
| 2019-12-05 | $17.94 | $23.17 | 8,954 | — | — |
| 2019-12-04 | $17.52 | $22.62 | 9,075 | — | — |
| 2019-12-03 | $17.52 | $22.62 | 3,993 | — | — |
| 2019-12-02 | $17.85 | $23.05 | 9,801 | — | — |
| 2019-11-29 | $17.77 | $22.94 | 726 | — | — |
| 2019-11-27 | $18.07 | $23.33 | 1,210 | — | — |
| 2019-11-26 | $17.83 | $23.03 | 5,687 | — | — |
| 2019-11-25 | $17.14 | $22.13 | 2,783 | — | — |
| 2019-11-22 | $16.71 | $21.58 | 5,808 | — | — |
| 2019-11-21 | $17.34 | $22.39 | 3,993 | — | — |
| 2019-11-20 | $17.02 | $21.97 | 15,851 | — | — |
| 2019-11-19 | $17.39 | $22.45 | 5,324 | — | — |
| 2019-11-18 | $16.53 | $21.34 | 3,751 | — | — |
| 2019-11-15 | $16.21 | $20.94 | 3,993 | — | — |
| 2019-11-14 | $16.10 | $20.79 | 5,082 | — | — |
| 2019-11-13 | $16.02 | $20.68 | 1,089 | — | — |
| 2019-11-12 | $16.24 | $20.97 | 363 | — | — |
| 2019-11-11 | $16.53 | $21.34 | 2,783 | — | — |
| 2019-11-08 | $16.60 | $21.43 | 7,623 | — | — |
| 2019-11-07 | $16.59 | $21.42 | 11,011 | — | — |
| 2019-11-06 | $16.21 | $20.94 | 5,324 | — | — |
| 2019-11-05 | $16.73 | $21.60 | 3,872 | — | — |
| 2019-11-04 | $16.83 | $21.73 | 5,445 | — | — |
| 2019-11-01 | $16.85 | $21.76 | 4,477 | — | — |
| 2019-10-31 | $17.36 | $22.41 | 10,043 | — | — |
| 2019-10-30 | $17.36 | $22.41 | 1,573 | — | — |
| 2019-10-29 | $17.45 | $22.54 | 3,146 | — | — |
| 2019-10-28 | $17.81 | $23.00 | 4,840 | — | — |
| 2019-10-25 | $17.69 | $22.85 | 484 | — | — |
| 2019-10-24 | $17.93 | $23.16 | 1,452 | — | — |
| 2019-10-23 | $17.70 | $22.86 | 1,694 | — | — |
| 2019-10-22 | $17.98 | $23.22 | 1,815 | — | — |
| 2019-10-21 | $18.02 | $23.28 | 14,036 | — | — |
| 2019-10-18 | $17.67 | $22.82 | 1,936 | — | — |
| 2019-10-17 | $17.66 | $22.81 | 6,413 | — | — |
| 2019-10-16 | $17.93 | $23.16 | 5,203 | — | — |
| 2019-10-15 | $17.98 | $23.21 | 2,420 | — | — |
| 2019-10-14 | $17.60 | $22.73 | 11,495 | — | — |
| 2019-10-11 | $17.77 | $22.94 | 3,751 | — | — |
| 2019-10-10 | $17.68 | $22.83 | 2,541 | — | — |
| 2019-10-09 | $17.63 | $22.76 | 2,904 | — | — |
| 2019-10-08 | $17.56 | $22.68 | 5,203 | — | — |
| 2019-10-07 | $17.36 | $22.42 | 9,922 | — | — |
| 2019-10-04 | $17.23 | $22.25 | 9,317 | — | — |
| 2019-10-03 | $17.26 | $22.28 | 16,456 | — | — |
| 2019-10-02 | $17.52 | $22.62 | 11,616 | — | — |
| 2019-10-01 | $17.93 | $23.16 | 13,189 | — | — |
| 2019-09-30 | $18.30 | $23.63 | 14,278 | — | — |
| 2019-09-27 | $17.24 | $22.26 | 1,694 | — | — |
| 2019-09-26 | $17.56 | $22.68 | 3,025 | — | — |
| 2019-09-25 | $17.04 | $22.01 | 1,573 | — | — |
| 2019-09-24 | $16.95 | $21.89 | 1,210 | — | — |
| 2019-09-23 | $17.55 | $22.67 | 5,566 | — | — |
| 2019-09-20 | $18.04 | $23.30 | 18,513 | — | — |
| 2019-09-19 | $17.72 | $22.88 | 1,331 | — | — |
| 2019-09-18 | $17.71 | $22.70 | 14,762 | — | — |
| 2019-09-17 | $17.44 | $22.35 | 3,509 | — | — |
| 2019-09-16 | $17.19 | $22.03 | 6,897 | — | — |
| 2019-09-13 | $17.60 | $22.56 | 9,196 | — | — |
| 2019-09-12 | $17.36 | $22.24 | 12,221 | — | — |
| 2019-09-11 | $16.82 | $21.56 | 10,769 | — | — |
| 2019-09-10 | $15.72 | $20.15 | 1,936 | — | — |
| 2019-09-09 | $15.60 | $20.00 | 19,481 | — | — |
| 2019-09-06 | $15.90 | $20.38 | 2,420 | — | — |
| 2019-09-05 | $15.88 | $20.35 | 3,872 | — | — |
| 2019-09-04 | $16.20 | $20.76 | 2,662 | — | — |
| 2019-09-03 | $15.79 | $20.23 | 8,349 | — | — |
| 2019-08-30 | $15.69 | $20.10 | 11,737 | — | — |
| 2019-08-29 | $15.53 | $19.90 | 10,043 | — | — |
| 2019-08-28 | $15.12 | $19.38 | 1,815 | — | — |
| 2019-08-27 | $15.07 | $19.32 | 9,801 | — | — |
| 2019-08-26 | $15.12 | $19.37 | 16,456 | — | — |
| 2019-08-23 | $15.60 | $20.00 | 10,285 | — | — |
| 2019-08-22 | $16.24 | $20.81 | 8,833 | — | — |
| 2019-08-21 | $16.43 | $21.06 | 4,235 | — | — |
| 2019-08-20 | $16.65 | $21.34 | 3,872 | — | — |
| 2019-08-19 | $16.79 | $21.51 | 847 | — | — |
| 2019-08-16 | $16.69 | $21.40 | 2,299 | — | — |
| 2019-08-15 | $16.53 | $21.18 | 8,954 | — | — |
| 2019-08-14 | $16.53 | $21.18 | 8,349 | — | — |
| 2019-08-13 | $17.43 | $22.34 | 7,260 | — | — |
| 2019-08-12 | $17.20 | $22.04 | 3,630 | — | — |
| 2019-08-09 | $17.15 | $21.98 | 5,566 | — | — |
| 2019-08-08 | $17.17 | $22.00 | 11,495 | — | — |
| 2019-08-07 | $17.19 | $22.03 | 7,502 | — | — |
| 2019-08-06 | $17.36 | $22.25 | 1,815 | — | — |
| 2019-08-05 | $17.12 | $21.95 | 5,566 | — | — |
| 2019-08-02 | $17.40 | $22.31 | 6,171 | — | — |
| 2019-08-01 | $17.78 | $22.78 | 9,196 | — | — |
| 2019-07-31 | $18.06 | $23.14 | 16,456 | — | — |
| 2019-07-30 | $17.64 | $22.61 | 9,559 | — | — |
| 2019-07-29 | $17.67 | $22.65 | 8,833 | — | — |
| 2019-07-26 | $17.89 | $22.93 | 6,655 | — | — |
| 2019-07-25 | $18.40 | $23.59 | 4,114 | — | — |
| 2019-07-24 | $18.51 | $23.73 | 10,890 | — | — |
| 2019-07-23 | $18.42 | $23.61 | 968 | — | — |
| 2019-07-22 | $18.40 | $23.59 | 2,420 | — | — |
| 2019-07-19 | $18.39 | $23.57 | 10,648 | — | — |
| 2019-07-18 | $18.49 | $23.69 | 12,221 | — | — |
| 2019-07-17 | $18.03 | $23.11 | 2,904 | — | — |
| 2019-07-16 | $17.84 | $22.87 | 3,388 | — | — |
| 2019-07-15 | $17.70 | $22.69 | 45,738 | — | — |
| 2019-07-12 | $17.62 | $22.58 | 27,830 | — | — |
| 2019-07-11 | $17.29 | $22.16 | 3,025 | — | — |
| 2019-07-10 | $17.06 | $21.86 | 10,648 | — | — |
| 2019-07-09 | $17.08 | $21.89 | 726 | — | — |
| 2019-07-08 | $17.31 | $22.19 | 4,235 | — | — |
| 2019-07-05 | $17.19 | $22.03 | 4,114 | — | — |
| 2019-07-03 | $17.21 | $22.06 | 968 | — | — |
| 2019-07-02 | $17.02 | $21.82 | 3,509 | — | — |
| 2019-07-01 | $16.97 | $21.75 | 3,751 | — | — |
| 2019-06-28 | $17.23 | $22.08 | 50,578 | — | — |
| 2019-06-27 | $16.58 | $21.25 | 4,356 | — | — |
| 2019-06-26 | $16.41 | $21.04 | 2,057 | — | — |
| 2019-06-25 | $16.20 | $20.76 | 1,694 | — | — |
| 2019-06-24 | $16.31 | $20.90 | 3,993 | — | — |
| 2019-06-21 | $16.60 | $21.27 | 36,784 | — | — |
| 2019-06-20 | $16.63 | $21.31 | 13,068 | — | — |
| 2019-06-19 | $17.17 | $21.83 | 2,178 | — | — |
| 2019-06-18 | $17.23 | $21.91 | 1,210 | — | — |
| 2019-06-17 | $17.26 | $21.96 | 726 | — | — |
| 2019-06-14 | $17.06 | $21.69 | 2,178 | — | — |
| 2019-06-13 | $17.01 | $21.63 | 4,477 | — | — |
| 2019-06-12 | $16.81 | $21.38 | 484 | — | — |
| 2019-06-11 | $16.92 | $21.52 | 14,036 | — | — |
| 2019-06-10 | $16.85 | $21.43 | 9,559 | — | — |
| 2019-06-07 | $16.87 | $21.45 | 4,114 | — | — |
| 2019-06-06 | $17.02 | $21.65 | 3,993 | — | — |
| 2019-06-05 | $16.99 | $21.61 | 2,662 | — | — |
| 2019-06-04 | $17.27 | $21.97 | 12,584 | — | — |
| 2019-06-03 | $17.35 | $22.06 | 4,477 | — | — |
| 2019-05-31 | $17.02 | $21.65 | 2,904 | — | — |
| 2019-05-30 | $17.44 | $22.18 | 3,388 | — | — |
| 2019-05-29 | $17.15 | $21.81 | 7,744 | — | — |
| 2019-05-28 | $17.32 | $22.03 | 1,452 | — | — |
| 2019-05-24 | $17.40 | $22.13 | 2,662 | — | — |
| 2019-05-23 | $17.24 | $21.93 | 10,285 | — | — |
| 2019-05-22 | $17.53 | $22.29 | 1,573 | — | — |
| 2019-05-21 | $17.73 | $22.55 | 9,317 | — | — |
| 2019-05-20 | $17.55 | $22.31 | 1,210 | — | — |
| 2019-05-17 | $17.23 | $21.91 | 3,751 | — | — |
| 2019-05-16 | $17.56 | $22.34 | 4,114 | — | — |
| 2019-05-15 | $17.69 | $22.49 | 4,114 | — | — |
| 2019-05-14 | $17.69 | $22.49 | 12,342 | — | — |
| 2019-05-13 | $17.19 | $21.86 | 7,502 | — | — |
| 2019-05-10 | $17.59 | $22.37 | 1,452 | — | — |
| 2019-05-09 | $17.59 | $22.37 | 2,178 | — | — |
| 2019-05-08 | $17.56 | $22.34 | 1,331 | — | — |
| 2019-05-07 | $17.58 | $22.36 | 2,904 | — | — |
| 2019-05-06 | $17.45 | $22.20 | 4,961 | — | — |
| 2019-05-03 | $17.93 | $22.80 | 3,146 | — | — |
| 2019-05-02 | $17.28 | $21.98 | 1,452 | — | — |
| 2019-05-01 | $17.21 | $21.88 | 5,324 | — | — |
| 2019-04-30 | $17.73 | $22.55 | 10,769 | — | — |
| 2019-04-29 | $17.93 | $22.81 | 16,335 | — | — |
| 2019-04-26 | $17.36 | $22.08 | 1,331 | — | — |
| 2019-04-25 | $17.36 | $22.08 | 2,783 | — | — |
| 2019-04-24 | $17.03 | $21.66 | 4,477 | — | — |
| 2019-04-23 | $17.29 | $21.99 | 4,719 | — | — |
| 2019-04-22 | $17.21 | $21.88 | 2,783 | — | — |
| 2019-04-18 | $17.60 | $22.39 | 9,075 | — | — |
| 2019-04-17 | $18.45 | $23.46 | 3,993 | — | — |
| 2019-04-16 | $18.73 | $23.82 | 4,961 | — | — |
| 2019-04-15 | $18.74 | $23.83 | 3,025 | — | — |
| 2019-04-12 | $18.93 | $24.07 | 2,541 | — | — |
| 2019-04-11 | $18.45 | $23.47 | 2,299 | — | — |
| 2019-04-10 | $18.31 | $23.28 | 1,210 | — | — |
| 2019-04-09 | $18.11 | $23.03 | 2,178 | — | — |
| 2019-04-08 | $18.20 | $23.14 | 1,936 | — | — |
| 2019-04-05 | $18.35 | $23.33 | 1,210 | — | — |
| 2019-04-04 | $17.93 | $22.81 | 5,929 | — | — |
| 2019-04-03 | $17.50 | $22.25 | 5,324 | — | — |
| 2019-04-02 | $17.69 | $22.49 | 3,751 | — | — |
| 2019-04-01 | $18.06 | $22.97 | 16,335 | — | — |
| 2019-03-29 | $16.94 | $21.55 | 6,655 | — | — |
| 2019-03-28 | $17.34 | $22.05 | 7,623 | — | — |
| 2019-03-27 | $17.05 | $21.68 | 6,292 | — | — |
| 2019-03-26 | $17.36 | $22.07 | 968 | — | — |
| 2019-03-25 | $16.90 | $21.49 | 968 | — | — |
| 2019-03-22 | $17.02 | $21.65 | 7,744 | — | — |
| 2019-03-21 | $17.36 | $22.07 | 9,559 | — | — |
| 2019-03-20 | $17.45 | $22.03 | 4,235 | — | — |
| 2019-03-19 | $17.49 | $22.07 | 3,630 | — | — |
| 2019-03-18 | $17.63 | $22.25 | 7,744 | — | — |
| 2019-03-15 | $18.27 | $23.06 | 43,439 | — | — |
| 2019-03-14 | $17.56 | $22.17 | 5,566 | — | — |
| 2019-03-13 | $17.52 | $22.11 | 2,541 | — | — |
| 2019-03-12 | $17.50 | $22.09 | 4,719 | — | — |
| 2019-03-11 | $17.56 | $22.17 | 2,178 | — | — |
| 2019-03-08 | $17.38 | $21.94 | 6,292 | — | — |
| 2019-03-07 | $17.26 | $21.79 | 1,694 | — | — |
| 2019-03-06 | $17.40 | $21.96 | 2,662 | — | — |
| 2019-03-05 | $17.29 | $21.82 | 1,331 | — | — |
| 2019-03-04 | $17.39 | $21.95 | 3,509 | — | — |
| 2019-03-01 | $17.56 | $22.16 | 6,655 | — | — |
| 2019-02-28 | $17.26 | $21.79 | 12,463 | — | — |
| 2019-02-27 | $17.31 | $21.85 | 1,331 | — | — |
| 2019-02-26 | $17.24 | $21.76 | 3,267 | — | — |
| 2019-02-25 | $17.19 | $21.70 | 3,509 | — | — |
| 2019-02-22 | $17.35 | $21.89 | 2,057 | — | — |
| 2019-02-21 | $17.22 | $21.74 | 3,025 | — | — |
| 2019-02-20 | $17.19 | $21.70 | 5,566 | — | — |
| 2019-02-19 | $17.33 | $21.87 | 11,979 | — | — |
| 2019-02-15 | $17.36 | $21.92 | 7,018 | — | — |
| 2019-02-14 | $17.27 | $21.80 | 3,751 | — | — |
| 2019-02-13 | $17.40 | $21.96 | 3,751 | — | — |
| 2019-02-12 | $17.71 | $22.35 | 1,694 | — | — |
| 2019-02-11 | $17.36 | $21.91 | 4,114 | — | — |
| 2019-02-08 | $17.39 | $21.95 | 9,922 | — | — |
| 2019-02-07 | $17.54 | $22.13 | 6,171 | — | — |
| 2019-02-06 | $17.77 | $22.43 | 1,936 | — | — |
| 2019-02-05 | $17.71 | $22.35 | 5,687 | — | — |
| 2019-02-04 | $17.36 | $21.91 | 13,673 | — | — |
| 2019-02-01 | $17.60 | $22.22 | 14,762 | — | — |
| 2019-01-31 | $17.96 | $22.67 | 9,559 | — | — |
| 2019-01-30 | $17.97 | $22.68 | 14,762 | — | — |
| 2019-01-29 | $17.89 | $22.58 | 9,196 | — | — |
| 2019-01-28 | $17.81 | $22.48 | 17,787 | — | — |
| 2019-01-25 | $18.08 | $22.82 | 2,420 | — | — |
| 2019-01-24 | $17.77 | $22.43 | 4,235 | — | — |
| 2019-01-23 | $17.84 | $22.52 | 11,253 | — | — |
| 2019-01-22 | $17.60 | $22.22 | 10,527 | — | — |
| 2019-01-18 | $18.00 | $22.72 | 6,413 | — | — |
| 2019-01-17 | $17.85 | $22.53 | 3,146 | — | — |
| 2019-01-16 | $17.56 | $22.17 | 4,840 | — | — |
| 2019-01-15 | $17.60 | $22.21 | 6,171 | — | — |
| 2019-01-14 | $17.72 | $22.36 | 6,050 | — | — |
| 2019-01-11 | $17.92 | $22.61 | 11,253 | — | — |
| 2019-01-10 | $18.22 | $23.00 | 2,904 | — | — |
| 2019-01-09 | $18.58 | $23.45 | 4,719 | — | — |
| 2019-01-08 | $18.51 | $23.37 | 5,566 | — | — |
| 2019-01-07 | $18.47 | $23.31 | 4,356 | — | — |
| 2019-01-04 | $18.49 | $23.33 | 12,463 | — | — |
| 2019-01-03 | $18.50 | $23.34 | 6,897 | — | — |
| 2019-01-02 | $19.39 | $24.47 | 12,221 | — | — |