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
- 2009-07-01 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 | $22.90 | $41.99 | 31,500 | — | — |
| 2019-12-30 | $22.73 | $41.67 | 19,100 | — | — |
| 2019-12-27 | $22.49 | $41.23 | 7,700 | — | — |
| 2019-12-26 | $22.40 | $41.07 | 22,800 | — | — |
| 2019-12-24 | $22.10 | $40.52 | 8,300 | — | — |
| 2019-12-23 | $21.86 | $40.08 | 9,100 | — | — |
| 2019-12-20 | $21.85 | $40.06 | 18,000 | — | — |
| 2019-12-19 | $21.77 | $39.91 | 22,000 | — | — |
| 2019-12-18 | $22.28 | $40.71 | 39,600 | — | — |
| 2019-12-17 | $21.76 | $39.76 | 30,700 | — | — |
| 2019-12-16 | $21.28 | $38.88 | 25,200 | — | — |
| 2019-12-13 | $21.10 | $38.55 | 23,500 | — | — |
| 2019-12-12 | $21.20 | $38.74 | 15,700 | — | — |
| 2019-12-11 | $21.24 | $38.81 | 32,500 | — | — |
| 2019-12-10 | $21.16 | $38.66 | 28,800 | — | — |
| 2019-12-09 | $21.20 | $38.74 | 20,100 | — | — |
| 2019-12-06 | $21.18 | $38.70 | 15,300 | — | — |
| 2019-12-05 | $21.25 | $38.83 | 18,500 | — | — |
| 2019-12-04 | $21.44 | $39.17 | 24,100 | — | — |
| 2019-12-03 | $21.30 | $38.92 | 26,800 | — | — |
| 2019-12-02 | $21.29 | $38.90 | 28,600 | — | — |
| 2019-11-29 | $21.24 | $38.81 | 8,500 | — | — |
| 2019-11-27 | $21.11 | $38.57 | 19,800 | — | — |
| 2019-11-26 | $21.67 | $39.59 | 17,600 | — | — |
| 2019-11-25 | $21.32 | $38.95 | 29,600 | — | — |
| 2019-11-22 | $21.80 | $39.83 | 19,600 | — | — |
| 2019-11-21 | $21.42 | $39.14 | 18,500 | — | — |
| 2019-11-20 | $21.34 | $38.84 | 27,600 | — | — |
| 2019-11-19 | $21.34 | $38.84 | 29,900 | — | — |
| 2019-11-18 | $20.98 | $38.18 | 31,600 | — | — |
| 2019-11-15 | $21.21 | $38.60 | 12,000 | — | — |
| 2019-11-14 | $21.34 | $38.84 | 10,500 | — | — |
| 2019-11-13 | $21.30 | $38.76 | 9,100 | — | — |
| 2019-11-12 | $21.32 | $38.80 | 9,300 | — | — |
| 2019-11-11 | $21.25 | $38.67 | 12,400 | — | — |
| 2019-11-08 | $21.24 | $38.65 | 20,900 | — | — |
| 2019-11-07 | $21.25 | $38.67 | 13,100 | — | — |
| 2019-11-06 | $21.41 | $38.96 | 15,100 | — | — |
| 2019-11-05 | $21.24 | $38.65 | 19,800 | — | — |
| 2019-11-04 | $21.97 | $39.98 | 10,700 | — | — |
| 2019-11-01 | $21.85 | $39.76 | 20,800 | — | — |
| 2019-10-31 | $21.66 | $39.42 | 15,800 | — | — |
| 2019-10-30 | $22.09 | $40.20 | 16,700 | — | — |
| 2019-10-29 | $21.67 | $39.44 | 14,900 | — | — |
| 2019-10-28 | $21.74 | $39.56 | 17,100 | — | — |
| 2019-10-25 | $21.95 | $39.95 | 28,300 | — | — |
| 2019-10-24 | $21.65 | $39.40 | 9,800 | — | — |
| 2019-10-23 | $21.31 | $38.78 | 19,700 | — | — |
| 2019-10-22 | $21.39 | $38.93 | 12,200 | — | — |
| 2019-10-21 | $21.44 | $39.02 | 23,000 | — | — |
| 2019-10-18 | $21.40 | $38.94 | 20,400 | — | — |
| 2019-10-17 | $21.22 | $38.62 | 15,700 | — | — |
| 2019-10-16 | $20.98 | $38.03 | 48,900 | — | — |
| 2019-10-15 | $20.87 | $37.83 | 30,400 | — | — |
| 2019-10-14 | $20.78 | $37.66 | 20,200 | — | — |
| 2019-10-11 | $20.97 | $38.01 | 15,900 | — | — |
| 2019-10-10 | $21.28 | $38.57 | 11,200 | — | — |
| 2019-10-09 | $21.32 | $38.64 | 14,000 | — | — |
| 2019-10-08 | $21.21 | $38.44 | 18,300 | — | — |
| 2019-10-07 | $21.30 | $38.61 | 8,800 | — | — |
| 2019-10-04 | $21.12 | $38.28 | 9,400 | — | — |
| 2019-10-03 | $20.94 | $37.95 | 22,000 | — | — |
| 2019-10-02 | $21.08 | $38.21 | 10,300 | — | — |
| 2019-10-01 | $21.42 | $38.82 | 22,900 | — | — |
| 2019-09-30 | $21.44 | $38.86 | 22,800 | — | — |
| 2019-09-27 | $21.42 | $38.82 | 17,600 | — | — |
| 2019-09-26 | $21.09 | $38.23 | 21,500 | — | — |
| 2019-09-25 | $21.16 | $38.35 | 22,700 | — | — |
| 2019-09-24 | $20.98 | $38.03 | 18,700 | — | — |
| 2019-09-23 | $20.71 | $37.54 | 27,500 | — | — |
| 2019-09-20 | $20.80 | $37.70 | 22,000 | — | — |
| 2019-09-19 | $20.71 | $37.54 | 12,200 | — | — |
| 2019-09-18 | $20.85 | $37.64 | 15,700 | — | — |
| 2019-09-17 | $21.00 | $37.91 | 22,200 | — | — |
| 2019-09-16 | $21.21 | $38.29 | 27,000 | — | — |
| 2019-09-13 | $20.97 | $37.85 | 32,100 | — | — |
| 2019-09-12 | $21.40 | $38.63 | 34,100 | — | — |
| 2019-09-11 | $21.35 | $38.54 | 26,000 | — | — |
| 2019-09-10 | $21.39 | $38.61 | 14,600 | — | — |
| 2019-09-09 | $21.31 | $38.47 | 15,700 | — | — |
| 2019-09-06 | $21.45 | $38.72 | 17,800 | — | — |
| 2019-09-05 | $21.22 | $38.30 | 25,100 | — | — |
| 2019-09-04 | $21.45 | $38.72 | 10,800 | — | — |
| 2019-09-03 | $21.45 | $38.72 | 17,900 | — | — |
| 2019-08-30 | $21.44 | $38.70 | 21,800 | — | — |
| 2019-08-29 | $21.65 | $39.08 | 20,000 | — | — |
| 2019-08-28 | $21.57 | $38.94 | 14,000 | — | — |
| 2019-08-27 | $21.55 | $38.90 | 14,300 | — | — |
| 2019-08-26 | $21.39 | $38.61 | 11,400 | — | — |
| 2019-08-23 | $21.45 | $38.72 | 12,500 | — | — |
| 2019-08-22 | $21.07 | $38.03 | 18,600 | — | — |
| 2019-08-21 | $21.02 | $37.79 | 54,500 | — | — |
| 2019-08-20 | $21.01 | $37.77 | 44,100 | — | — |
| 2019-08-19 | $20.69 | $37.20 | 25,200 | — | — |
| 2019-08-16 | $20.85 | $37.48 | 15,600 | — | — |
| 2019-08-15 | $21.00 | $37.75 | 22,800 | — | — |
| 2019-08-14 | $21.00 | $37.75 | 17,900 | — | — |
| 2019-08-13 | $21.01 | $37.77 | 22,900 | — | — |
| 2019-08-12 | $21.25 | $38.20 | 56,500 | — | — |
| 2019-08-09 | $20.94 | $37.65 | 26,000 | — | — |
| 2019-08-08 | $20.95 | $37.66 | 8,500 | — | — |
| 2019-08-07 | $21.10 | $37.93 | 13,800 | — | — |
| 2019-08-06 | $20.95 | $37.66 | 19,800 | — | — |
| 2019-08-05 | $20.94 | $37.65 | 19,900 | — | — |
| 2019-08-02 | $20.88 | $37.54 | 47,400 | — | — |
| 2019-08-01 | $21.50 | $38.65 | 26,700 | — | — |
| 2019-07-31 | $21.56 | $38.76 | 21,800 | — | — |
| 2019-07-30 | $21.58 | $38.80 | 15,300 | — | — |
| 2019-07-29 | $21.63 | $38.89 | 36,200 | — | — |
| 2019-07-26 | $21.38 | $38.44 | 19,800 | — | — |
| 2019-07-25 | $21.60 | $38.83 | 17,100 | — | — |
| 2019-07-24 | $21.59 | $38.81 | 21,400 | — | — |
| 2019-07-23 | $21.59 | $38.81 | 52,300 | — | — |
| 2019-07-22 | $21.47 | $38.60 | 55,500 | — | — |
| 2019-07-19 | $21.68 | $38.98 | 19,800 | — | — |
| 2019-07-18 | $21.63 | $38.89 | 31,100 | — | — |
| 2019-07-17 | $21.50 | $38.50 | 50,600 | — | — |
| 2019-07-16 | $21.29 | $38.12 | 21,600 | — | — |
| 2019-07-15 | $20.68 | $37.03 | 40,600 | — | — |
| 2019-07-12 | $20.62 | $36.92 | 27,500 | — | — |
| 2019-07-11 | $20.98 | $37.57 | 34,600 | — | — |
| 2019-07-10 | $20.70 | $37.07 | 29,200 | — | — |
| 2019-07-09 | $20.79 | $37.23 | 32,800 | — | — |
| 2019-07-08 | $20.82 | $37.28 | 33,800 | — | — |
| 2019-07-05 | $20.96 | $37.53 | 20,700 | — | — |
| 2019-07-03 | $21.46 | $38.43 | 25,300 | — | — |
| 2019-07-02 | $21.41 | $38.34 | 10,000 | — | — |
| 2019-07-01 | $21.13 | $37.84 | 30,500 | — | — |
| 2019-06-28 | $20.94 | $37.50 | 41,800 | — | — |
| 2019-06-27 | $20.85 | $37.34 | 34,000 | — | — |
| 2019-06-26 | $21.00 | $37.60 | 27,900 | — | — |
| 2019-06-25 | $21.07 | $37.73 | 40,300 | — | — |
| 2019-06-24 | $21.16 | $37.89 | 17,600 | — | — |
| 2019-06-21 | $21.32 | $38.18 | 18,600 | — | — |
| 2019-06-20 | $21.26 | $38.07 | 24,900 | — | — |
| 2019-06-19 | $21.19 | $37.79 | 27,700 | — | — |
| 2019-06-18 | $21.56 | $38.45 | 22,900 | — | — |
| 2019-06-17 | $21.69 | $38.68 | 16,400 | — | — |
| 2019-06-14 | $21.50 | $38.35 | 16,300 | — | — |
| 2019-06-13 | $21.58 | $38.49 | 18,900 | — | — |
| 2019-06-12 | $21.64 | $38.59 | 21,000 | — | — |
| 2019-06-11 | $21.74 | $38.77 | 51,100 | — | — |
| 2019-06-10 | $21.52 | $38.38 | 27,000 | — | — |
| 2019-06-07 | $21.39 | $38.15 | 12,500 | — | — |
| 2019-06-06 | $21.26 | $37.92 | 16,800 | — | — |
| 2019-06-05 | $21.09 | $37.61 | 19,900 | — | — |
| 2019-06-04 | $20.98 | $37.42 | 28,200 | — | — |
| 2019-06-03 | $20.67 | $36.86 | 17,000 | — | — |
| 2019-05-31 | $20.73 | $36.97 | 18,300 | — | — |
| 2019-05-30 | $20.66 | $36.85 | 28,600 | — | — |
| 2019-05-29 | $20.79 | $37.08 | 28,300 | — | — |
| 2019-05-28 | $21.00 | $37.45 | 31,700 | — | — |
| 2019-05-24 | $21.11 | $37.65 | 23,100 | — | — |
| 2019-05-23 | $20.61 | $36.76 | 23,000 | — | — |
| 2019-05-22 | $20.73 | $36.82 | 16,300 | — | — |
| 2019-05-21 | $20.89 | $37.10 | 22,900 | — | — |
| 2019-05-20 | $21.00 | $37.30 | 14,500 | — | — |
| 2019-05-17 | $20.96 | $37.23 | 22,500 | — | — |
| 2019-05-16 | $20.84 | $37.02 | 28,800 | — | — |
| 2019-05-15 | $20.68 | $36.73 | 20,600 | — | — |
| 2019-05-14 | $20.57 | $36.54 | 22,800 | — | — |
| 2019-05-13 | $20.60 | $36.59 | 18,400 | — | — |
| 2019-05-10 | $20.92 | $37.16 | 22,600 | — | — |
| 2019-05-09 | $21.17 | $37.60 | 20,700 | — | — |
| 2019-05-08 | $21.17 | $37.60 | 18,200 | — | — |
| 2019-05-07 | $21.20 | $37.66 | 38,800 | — | — |
| 2019-05-06 | $21.10 | $37.48 | 36,000 | — | — |
| 2019-05-03 | $21.06 | $37.41 | 30,300 | — | — |
| 2019-05-02 | $20.90 | $37.12 | 20,300 | — | — |
| 2019-05-01 | $20.71 | $36.78 | 37,600 | — | — |
| 2019-04-30 | $20.55 | $36.50 | 45,800 | — | — |
| 2019-04-29 | $20.20 | $35.88 | 23,000 | — | — |
| 2019-04-26 | $20.30 | $36.06 | 16,100 | — | — |
| 2019-04-25 | $20.20 | $35.88 | 32,600 | — | — |
| 2019-04-24 | $20.15 | $35.79 | 24,000 | — | — |
| 2019-04-23 | $19.93 | $35.40 | 35,900 | — | — |
| 2019-04-22 | $19.61 | $34.83 | 19,100 | — | — |
| 2019-04-18 | $19.65 | $34.90 | 23,000 | — | — |
| 2019-04-17 | $19.56 | $34.74 | 26,800 | — | — |
| 2019-04-16 | $19.74 | $34.91 | 26,100 | — | — |
| 2019-04-15 | $19.78 | $34.98 | 28,200 | — | — |
| 2019-04-12 | $20.00 | $35.37 | 25,800 | — | — |
| 2019-04-11 | $20.06 | $35.48 | 32,500 | — | — |
| 2019-04-10 | $20.03 | $35.42 | 24,300 | — | — |
| 2019-04-09 | $20.20 | $35.72 | 15,100 | — | — |
| 2019-04-08 | $20.25 | $35.81 | 23,100 | — | — |
| 2019-04-05 | $20.05 | $35.46 | 59,100 | — | — |
| 2019-04-04 | $20.84 | $36.86 | 24,000 | — | — |
| 2019-04-03 | $20.36 | $36.01 | 32,600 | — | — |
| 2019-04-02 | $20.58 | $36.40 | 12,700 | — | — |
| 2019-04-01 | $20.15 | $35.64 | 29,800 | — | — |
| 2019-03-29 | $20.05 | $35.46 | 59,400 | — | — |
| 2019-03-28 | $20.18 | $35.69 | 16,900 | — | — |
| 2019-03-27 | $20.09 | $35.53 | 22,400 | — | — |
| 2019-03-26 | $20.04 | $35.44 | 23,900 | — | — |
| 2019-03-25 | $20.00 | $35.37 | 19,400 | — | — |
| 2019-03-22 | $20.03 | $35.42 | 22,000 | — | — |
| 2019-03-21 | $19.94 | $35.26 | 32,500 | — | — |
| 2019-03-20 | $20.05 | $35.31 | 22,800 | — | — |
| 2019-03-19 | $20.00 | $35.22 | 41,700 | — | — |
| 2019-03-18 | $19.91 | $35.06 | 27,100 | — | — |
| 2019-03-15 | $19.63 | $34.57 | 21,000 | — | — |
| 2019-03-14 | $19.50 | $34.34 | 13,800 | — | — |
| 2019-03-13 | $19.58 | $34.48 | 25,700 | — | — |
| 2019-03-12 | $19.82 | $34.90 | 20,500 | — | — |
| 2019-03-11 | $19.83 | $34.92 | 23,600 | — | — |
| 2019-03-08 | $19.82 | $34.90 | 19,600 | — | — |
| 2019-03-07 | $19.48 | $34.30 | 26,100 | — | — |
| 2019-03-06 | $19.54 | $34.41 | 20,400 | — | — |
| 2019-03-05 | $19.41 | $34.18 | 13,100 | — | — |
| 2019-03-04 | $19.66 | $34.62 | 13,500 | — | — |
| 2019-03-01 | $19.68 | $34.66 | 15,900 | — | — |
| 2019-02-28 | $19.80 | $34.87 | 26,200 | — | — |
| 2019-02-27 | $19.84 | $34.94 | 25,200 | — | — |
| 2019-02-26 | $19.75 | $34.78 | 9,500 | — | — |
| 2019-02-25 | $19.78 | $34.83 | 24,200 | — | — |
| 2019-02-22 | $19.76 | $34.80 | 35,600 | — | — |
| 2019-02-21 | $19.54 | $34.41 | 45,900 | — | — |
| 2019-02-20 | $19.80 | $34.87 | 57,900 | — | — |
| 2019-02-19 | $19.75 | $34.78 | 28,600 | — | — |
| 2019-02-15 | $19.57 | $34.46 | 17,500 | — | — |
| 2019-02-14 | $19.58 | $34.48 | 29,000 | — | — |
| 2019-02-13 | $19.39 | $34.00 | 38,500 | — | — |
| 2019-02-12 | $19.52 | $34.22 | 26,300 | — | — |
| 2019-02-11 | $19.47 | $34.14 | 22,600 | — | — |
| 2019-02-08 | $19.55 | $34.28 | 17,500 | — | — |
| 2019-02-07 | $19.71 | $34.56 | 14,400 | — | — |
| 2019-02-06 | $19.56 | $34.29 | 22,000 | — | — |
| 2019-02-05 | $19.50 | $34.19 | 29,500 | — | — |
| 2019-02-04 | $19.70 | $34.54 | 28,000 | — | — |
| 2019-02-01 | $19.56 | $34.29 | 65,100 | — | — |
| 2019-01-31 | $19.50 | $34.19 | 41,300 | — | — |
| 2019-01-30 | $19.43 | $34.07 | 31,400 | — | — |
| 2019-01-29 | $19.04 | $33.38 | 25,500 | — | — |
| 2019-01-28 | $18.79 | $32.94 | 13,700 | — | — |
| 2019-01-25 | $18.68 | $32.75 | 31,800 | — | — |
| 2019-01-24 | $18.62 | $32.65 | 26,800 | — | — |
| 2019-01-23 | $18.65 | $32.70 | 34,800 | — | — |
| 2019-01-22 | $18.70 | $32.79 | 33,100 | — | — |
| 2019-01-18 | $18.60 | $32.61 | 46,300 | — | — |
| 2019-01-17 | $18.66 | $32.72 | 29,200 | — | — |
| 2019-01-16 | $18.69 | $32.62 | 25,100 | — | — |
| 2019-01-15 | $18.71 | $32.66 | 41,600 | — | — |
| 2019-01-14 | $18.77 | $32.76 | 30,200 | — | — |
| 2019-01-11 | $18.79 | $32.79 | 31,300 | — | — |
| 2019-01-10 | $18.62 | $32.50 | 22,200 | — | — |
| 2019-01-09 | $18.52 | $32.32 | 24,000 | — | — |
| 2019-01-08 | $18.51 | $32.31 | 29,900 | — | — |
| 2019-01-07 | $18.68 | $32.60 | 22,800 | — | — |
| 2019-01-04 | $18.55 | $32.38 | 36,900 | — | — |
| 2019-01-03 | $18.43 | $32.17 | 45,900 | — | — |
| 2019-01-02 | $18.39 | $32.10 | 46,300 | — | — |