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
- 2003-07-03 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 | $22.61 | $33.18 | 49,600 | — | — |
| 2019-12-30 | $23.07 | $33.86 | 11,900 | — | — |
| 2019-12-27 | $23.24 | $34.11 | 8,300 | — | — |
| 2019-12-26 | $22.81 | $33.48 | 3,900 | — | — |
| 2019-12-24 | $22.92 | $33.64 | 8,700 | — | — |
| 2019-12-23 | $23.24 | $34.11 | 5,700 | — | — |
| 2019-12-20 | $23.41 | $34.36 | 15,200 | — | — |
| 2019-12-19 | $23.38 | $34.31 | 9,400 | — | — |
| 2019-12-18 | $23.55 | $34.56 | 5,700 | — | — |
| 2019-12-17 | $23.87 | $35.03 | 14,100 | — | — |
| 2019-12-16 | $23.39 | $34.33 | 13,100 | — | — |
| 2019-12-13 | $23.20 | $34.05 | 8,800 | — | — |
| 2019-12-12 | $23.90 | $35.08 | 29,000 | — | — |
| 2019-12-11 | $23.22 | $34.08 | 16,600 | — | — |
| 2019-12-10 | $22.83 | $33.51 | 4,600 | — | — |
| 2019-12-09 | $22.75 | $33.39 | 4,700 | — | — |
| 2019-12-06 | $22.93 | $33.65 | 6,000 | — | — |
| 2019-12-05 | $22.94 | $33.67 | 15,800 | — | — |
| 2019-12-04 | $22.94 | $33.67 | 10,000 | — | — |
| 2019-12-03 | $22.15 | $32.51 | 4,400 | — | — |
| 2019-12-02 | $22.07 | $32.39 | 13,600 | — | — |
| 2019-11-29 | $22.29 | $32.71 | 7,700 | — | — |
| 2019-11-27 | $23.00 | $33.76 | 7,900 | — | — |
| 2019-11-26 | $23.32 | $34.22 | 8,300 | — | — |
| 2019-11-25 | $23.39 | $34.33 | 10,300 | — | — |
| 2019-11-22 | $22.76 | $33.40 | 12,600 | — | — |
| 2019-11-21 | $23.08 | $33.87 | 42,800 | — | — |
| 2019-11-20 | $24.04 | $35.28 | 16,700 | — | — |
| 2019-11-19 | $23.96 | $35.16 | 13,200 | — | — |
| 2019-11-18 | $23.89 | $35.06 | 13,400 | — | — |
| 2019-11-15 | $23.56 | $34.58 | 10,800 | — | — |
| 2019-11-14 | $23.92 | $35.11 | 8,600 | — | — |
| 2019-11-13 | $24.71 | $36.26 | 39,100 | — | — |
| 2019-11-12 | $24.73 | $36.29 | 73,700 | — | — |
| 2019-11-11 | $23.40 | $34.34 | 45,700 | — | — |
| 2019-11-08 | $23.22 | $34.08 | 58,800 | — | — |
| 2019-11-07 | $22.00 | $32.29 | 66,000 | — | — |
| 2019-11-06 | $20.26 | $29.73 | 22,700 | — | — |
| 2019-11-05 | $20.03 | $29.40 | 19,700 | — | — |
| 2019-11-04 | $20.38 | $29.91 | 3,900 | — | — |
| 2019-11-01 | $20.01 | $29.37 | 6,200 | — | — |
| 2019-10-31 | $19.64 | $28.82 | 16,900 | — | — |
| 2019-10-30 | $20.07 | $29.45 | 5,000 | — | — |
| 2019-10-29 | $19.85 | $29.13 | 28,100 | — | — |
| 2019-10-28 | $20.17 | $29.60 | 9,400 | — | — |
| 2019-10-25 | $20.40 | $29.94 | 3,600 | — | — |
| 2019-10-24 | $20.76 | $30.47 | 10,100 | — | — |
| 2019-10-23 | $20.50 | $30.09 | 6,300 | — | — |
| 2019-10-22 | $20.01 | $29.37 | 8,500 | — | — |
| 2019-10-21 | $20.31 | $29.81 | 5,700 | — | — |
| 2019-10-18 | $20.42 | $29.97 | 20,900 | — | — |
| 2019-10-17 | $20.44 | $30.00 | 10,600 | — | — |
| 2019-10-16 | $20.05 | $29.43 | 6,400 | — | — |
| 2019-10-15 | $20.03 | $29.40 | 15,500 | — | — |
| 2019-10-14 | $20.78 | $30.50 | 7,300 | — | — |
| 2019-10-11 | $20.87 | $30.63 | 23,400 | — | — |
| 2019-10-10 | $20.50 | $30.09 | 7,200 | — | — |
| 2019-10-09 | $20.57 | $30.19 | 50,700 | — | — |
| 2019-10-08 | $20.72 | $30.41 | 12,600 | — | — |
| 2019-10-07 | $20.80 | $30.53 | 7,600 | — | — |
| 2019-10-04 | $20.84 | $30.59 | 7,700 | — | — |
| 2019-10-03 | $20.91 | $30.69 | 10,100 | — | — |
| 2019-10-02 | $20.85 | $30.60 | 13,200 | — | — |
| 2019-10-01 | $20.87 | $30.63 | 12,800 | — | — |
| 2019-09-30 | $20.29 | $29.78 | 10,500 | — | — |
| 2019-09-27 | $20.11 | $29.51 | 24,700 | — | — |
| 2019-09-26 | $21.35 | $31.33 | 4,900 | — | — |
| 2019-09-25 | $21.42 | $31.44 | 13,700 | — | — |
| 2019-09-24 | $21.08 | $30.94 | 17,000 | — | — |
| 2019-09-23 | $21.28 | $31.23 | 14,400 | — | — |
| 2019-09-20 | $21.24 | $31.17 | 14,800 | — | — |
| 2019-09-19 | $21.15 | $31.04 | 9,900 | — | — |
| 2019-09-18 | $21.29 | $31.25 | 13,200 | — | — |
| 2019-09-17 | $21.34 | $31.32 | 27,400 | — | — |
| 2019-09-16 | $21.26 | $31.20 | 23,500 | — | — |
| 2019-09-13 | $21.81 | $32.01 | 11,500 | — | — |
| 2019-09-12 | $21.83 | $32.04 | 21,700 | — | — |
| 2019-09-11 | $21.58 | $31.67 | 49,800 | — | — |
| 2019-09-10 | $20.66 | $30.32 | 27,400 | — | — |
| 2019-09-09 | $20.48 | $30.06 | 100,100 | — | — |
| 2019-09-06 | $21.08 | $30.94 | 48,800 | — | — |
| 2019-09-05 | $20.64 | $30.29 | 17,800 | — | — |
| 2019-09-04 | $20.60 | $30.23 | 59,000 | — | — |
| 2019-09-03 | $19.90 | $29.21 | 82,100 | — | — |
| 2019-08-30 | $19.48 | $28.59 | 10,800 | — | — |
| 2019-08-29 | $19.56 | $28.71 | 16,400 | — | — |
| 2019-08-28 | $19.20 | $28.18 | 13,300 | — | — |
| 2019-08-27 | $19.49 | $28.60 | 30,500 | — | — |
| 2019-08-26 | $19.28 | $28.30 | 20,500 | — | — |
| 2019-08-23 | $18.83 | $27.64 | 11,200 | — | — |
| 2019-08-22 | $19.32 | $28.35 | 10,700 | — | — |
| 2019-08-21 | $19.45 | $28.55 | 20,800 | — | — |
| 2019-08-20 | $19.33 | $28.37 | 31,400 | — | — |
| 2019-08-19 | $19.13 | $28.08 | 32,300 | — | — |
| 2019-08-16 | $18.92 | $27.77 | 25,400 | — | — |
| 2019-08-15 | $18.64 | $27.36 | 40,900 | — | — |
| 2019-08-14 | $18.06 | $26.51 | 57,700 | — | — |
| 2019-08-13 | $18.87 | $27.69 | 58,600 | — | — |
| 2019-08-12 | $19.59 | $28.75 | 31,300 | — | — |
| 2019-08-09 | $18.43 | $27.05 | 29,400 | — | — |
| 2019-08-08 | $18.45 | $27.08 | 80,200 | — | — |
| 2019-08-07 | $17.68 | $25.95 | 28,900 | — | — |
| 2019-08-06 | $18.25 | $25.65 | 63,200 | — | — |
| 2019-08-05 | $17.86 | $25.10 | 35,400 | — | — |
| 2019-08-02 | $17.80 | $25.02 | 46,000 | — | — |
| 2019-08-01 | $18.19 | $25.57 | 29,100 | — | — |
| 2019-07-31 | $18.20 | $25.58 | 30,000 | — | — |
| 2019-07-30 | $18.19 | $25.57 | 14,200 | — | — |
| 2019-07-29 | $18.40 | $25.86 | 12,000 | — | — |
| 2019-07-26 | $18.10 | $25.44 | 12,400 | — | — |
| 2019-07-25 | $18.00 | $25.30 | 10,000 | — | — |
| 2019-07-24 | $17.93 | $25.20 | 42,500 | — | — |
| 2019-07-23 | $17.36 | $24.40 | 6,400 | — | — |
| 2019-07-22 | $17.10 | $24.03 | 12,700 | — | — |
| 2019-07-19 | $16.72 | $23.50 | 12,100 | — | — |
| 2019-07-18 | $16.73 | $23.51 | 41,100 | — | — |
| 2019-07-17 | $16.61 | $23.34 | 22,700 | — | — |
| 2019-07-16 | $16.41 | $23.06 | 28,300 | — | — |
| 2019-07-15 | $16.24 | $22.82 | 11,100 | — | — |
| 2019-07-12 | $16.25 | $22.84 | 30,400 | — | — |
| 2019-07-11 | $16.29 | $22.89 | 7,600 | — | — |
| 2019-07-10 | $15.92 | $22.37 | 14,600 | — | — |
| 2019-07-09 | $15.85 | $22.28 | 18,000 | — | — |
| 2019-07-08 | $15.82 | $22.23 | 16,700 | — | — |
| 2019-07-05 | $15.48 | $21.76 | 18,800 | — | — |
| 2019-07-03 | $15.67 | $22.02 | 5,000 | — | — |
| 2019-07-02 | $15.80 | $22.21 | 3,000 | — | — |
| 2019-07-01 | $15.71 | $22.08 | 9,800 | — | — |
| 2019-06-28 | $15.38 | $21.62 | 14,400 | — | — |
| 2019-06-27 | $15.63 | $21.97 | 8,400 | — | — |
| 2019-06-26 | $15.30 | $21.50 | 30,100 | — | — |
| 2019-06-25 | $15.14 | $21.28 | 5,600 | — | — |
| 2019-06-24 | $15.45 | $21.71 | 6,900 | — | — |
| 2019-06-21 | $15.47 | $21.74 | 36,400 | — | — |
| 2019-06-20 | $15.37 | $21.60 | 29,100 | — | — |
| 2019-06-19 | $15.25 | $21.43 | 25,100 | — | — |
| 2019-06-18 | $15.24 | $21.42 | 7,400 | — | — |
| 2019-06-17 | $14.78 | $20.77 | 7,200 | — | — |
| 2019-06-14 | $14.94 | $21.00 | 3,600 | — | — |
| 2019-06-13 | $14.91 | $20.96 | 5,800 | — | — |
| 2019-06-12 | $14.99 | $21.07 | 16,200 | — | — |
| 2019-06-11 | $15.12 | $21.25 | 23,200 | — | — |
| 2019-06-10 | $15.03 | $21.12 | 1,700 | — | — |
| 2019-06-07 | $14.89 | $20.93 | 16,100 | — | — |
| 2019-06-06 | $14.83 | $20.84 | 14,400 | — | — |
| 2019-06-05 | $15.26 | $21.45 | 15,900 | — | — |
| 2019-06-04 | $15.23 | $21.40 | 9,900 | — | — |
| 2019-06-03 | $14.75 | $20.73 | 13,300 | — | — |
| 2019-05-31 | $14.62 | $20.55 | 11,000 | — | — |
| 2019-05-30 | $14.35 | $20.17 | 17,100 | — | — |
| 2019-05-29 | $14.11 | $19.83 | 11,100 | — | — |
| 2019-05-28 | $14.09 | $19.80 | 34,200 | — | — |
| 2019-05-24 | $14.83 | $20.84 | 7,900 | — | — |
| 2019-05-23 | $14.89 | $20.93 | 7,100 | — | — |
| 2019-05-22 | $15.48 | $21.76 | 14,500 | — | — |
| 2019-05-21 | $15.34 | $21.56 | 7,100 | — | — |
| 2019-05-20 | $15.35 | $21.57 | 16,500 | — | — |
| 2019-05-17 | $15.72 | $22.09 | 43,100 | — | — |
| 2019-05-16 | $16.76 | $23.56 | 28,500 | — | — |
| 2019-05-15 | $16.88 | $23.72 | 7,000 | — | — |
| 2019-05-14 | $16.56 | $23.27 | 48,600 | — | — |
| 2019-05-13 | $15.86 | $22.29 | 13,500 | — | — |
| 2019-05-10 | $16.74 | $23.53 | 9,100 | — | — |
| 2019-05-09 | $16.62 | $23.36 | 33,700 | — | — |
| 2019-05-08 | $17.03 | $23.93 | 4,100 | — | — |
| 2019-05-07 | $16.95 | $23.82 | 14,800 | — | — |
| 2019-05-06 | $16.93 | $23.79 | 17,000 | — | — |
| 2019-05-03 | $17.63 | $24.78 | 3,100 | — | — |
| 2019-05-02 | $17.36 | $24.40 | 26,400 | — | — |
| 2019-05-01 | $17.15 | $24.10 | 7,100 | — | — |
| 2019-04-30 | $17.31 | $24.33 | 1,000 | — | — |
| 2019-04-29 | $17.15 | $24.10 | 1,700 | — | — |
| 2019-04-26 | $17.40 | $24.45 | 32,900 | — | — |
| 2019-04-25 | $17.43 | $24.50 | 7,900 | — | — |
| 2019-04-24 | $17.48 | $24.57 | 5,800 | — | — |
| 2019-04-23 | $17.84 | $25.07 | 1,800 | — | — |
| 2019-04-22 | $17.66 | $24.82 | 4,700 | — | — |
| 2019-04-18 | $17.41 | $24.47 | 7,700 | — | — |
| 2019-04-17 | $17.92 | $25.19 | 1,300 | — | — |
| 2019-04-16 | $17.96 | $25.24 | 9,800 | — | — |
| 2019-04-15 | $17.96 | $25.24 | 7,200 | — | — |
| 2019-04-12 | $17.89 | $25.14 | 13,100 | — | — |
| 2019-04-11 | $18.30 | $25.72 | 15,500 | — | — |
| 2019-04-10 | $18.89 | $26.55 | 15,500 | — | — |
| 2019-04-09 | $18.59 | $26.13 | 27,100 | — | — |
| 2019-04-08 | $18.01 | $25.31 | 30,300 | — | — |
| 2019-04-05 | $17.69 | $24.86 | 8,200 | — | — |
| 2019-04-04 | $17.58 | $24.71 | 7,200 | — | — |
| 2019-04-03 | $17.57 | $24.69 | 36,800 | — | — |
| 2019-04-02 | $17.21 | $24.19 | 4,300 | — | — |
| 2019-04-01 | $17.31 | $24.33 | 44,000 | — | — |
| 2019-03-29 | $16.88 | $23.72 | 2,100 | — | — |
| 2019-03-28 | $16.74 | $23.53 | 3,900 | — | — |
| 2019-03-27 | $16.82 | $23.64 | 2,800 | — | — |
| 2019-03-26 | $17.09 | $24.02 | 3,700 | — | — |
| 2019-03-25 | $17.29 | $24.30 | 21,500 | — | — |
| 2019-03-22 | $16.92 | $23.78 | 14,300 | — | — |
| 2019-03-21 | $17.57 | $24.69 | 27,600 | — | — |
| 2019-03-20 | $17.06 | $23.98 | 27,700 | — | — |
| 2019-03-19 | $16.24 | $22.82 | 5,600 | — | — |
| 2019-03-18 | $15.79 | $22.19 | 24,400 | — | — |
| 2019-03-15 | $15.55 | $21.85 | 33,000 | — | — |
| 2019-03-14 | $15.43 | $21.69 | 28,000 | — | — |
| 2019-03-13 | $15.70 | $22.07 | 5,800 | — | — |
| 2019-03-12 | $15.71 | $22.08 | 5,000 | — | — |
| 2019-03-11 | $16.02 | $22.52 | 11,900 | — | — |
| 2019-03-08 | $15.86 | $22.29 | 11,100 | — | — |
| 2019-03-07 | $16.86 | $23.70 | 22,500 | — | — |
| 2019-03-06 | $16.78 | $23.58 | 14,700 | — | — |
| 2019-03-05 | $16.87 | $23.71 | 12,600 | — | — |
| 2019-03-04 | $16.97 | $23.85 | 16,500 | — | — |
| 2019-03-01 | $16.64 | $23.39 | 6,500 | — | — |
| 2019-02-28 | $16.58 | $23.30 | 5,500 | — | — |
| 2019-02-27 | $16.67 | $23.43 | 19,100 | — | — |
| 2019-02-26 | $16.75 | $23.54 | 8,800 | — | — |
| 2019-02-25 | $16.75 | $23.54 | 10,800 | — | — |
| 2019-02-22 | $16.60 | $23.33 | 27,300 | — | — |
| 2019-02-21 | $16.33 | $22.95 | 22,000 | — | — |
| 2019-02-20 | $16.70 | $23.47 | 15,800 | — | — |
| 2019-02-19 | $16.87 | $23.71 | 24,400 | — | — |
| 2019-02-15 | $16.79 | $23.60 | 28,400 | — | — |
| 2019-02-14 | $16.71 | $23.49 | 28,500 | — | — |
| 2019-02-13 | $16.66 | $23.41 | 2,600 | — | — |
| 2019-02-12 | $16.65 | $23.40 | 9,100 | — | — |
| 2019-02-11 | $16.40 | $23.05 | 5,100 | — | — |
| 2019-02-08 | $16.52 | $23.22 | 4,100 | — | — |
| 2019-02-07 | $16.49 | $23.18 | 1,800 | — | — |
| 2019-02-06 | $16.71 | $23.49 | 8,000 | — | — |
| 2019-02-05 | $16.64 | $23.39 | 10,200 | — | — |
| 2019-02-04 | $16.48 | $23.16 | 6,400 | — | — |
| 2019-02-01 | $16.37 | $23.01 | 15,500 | — | — |
| 2019-01-31 | $16.61 | $23.34 | 16,400 | — | — |
| 2019-01-30 | $16.30 | $22.91 | 14,900 | — | — |
| 2019-01-29 | $16.38 | $23.02 | 15,700 | — | — |
| 2019-01-28 | $16.51 | $23.20 | 9,500 | — | — |
| 2019-01-25 | $16.73 | $23.51 | 5,600 | — | — |
| 2019-01-24 | $16.55 | $23.26 | 13,500 | — | — |
| 2019-01-23 | $16.25 | $22.84 | 11,500 | — | — |
| 2019-01-22 | $16.09 | $22.61 | 12,500 | — | — |
| 2019-01-18 | $16.43 | $23.09 | 6,900 | — | — |
| 2019-01-17 | $16.20 | $22.77 | 11,900 | — | — |
| 2019-01-16 | $16.16 | $22.71 | 12,400 | — | — |
| 2019-01-15 | $16.05 | $22.56 | 24,100 | — | — |
| 2019-01-14 | $15.91 | $22.36 | 12,100 | — | — |
| 2019-01-11 | $16.03 | $22.53 | 10,000 | — | — |
| 2019-01-10 | $15.80 | $22.21 | 8,000 | — | — |
| 2019-01-09 | $16.22 | $22.80 | 10,500 | — | — |
| 2019-01-08 | $16.18 | $22.74 | 23,700 | — | — |
| 2019-01-07 | $16.10 | $22.63 | 22,800 | — | — |
| 2019-01-04 | $16.33 | $22.95 | 15,700 | — | — |
| 2019-01-03 | $16.52 | $23.22 | 5,600 | — | — |
| 2019-01-02 | $17.03 | $23.93 | 2,300 | — | — |