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
- 2017-03-02 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 | $16.50 | $16.50 | 500 | — | — |
| 2019-12-30 | $16.70 | $16.70 | 2,200 | — | — |
| 2019-12-27 | $16.50 | $16.50 | 700 | — | — |
| 2019-12-26 | $16.70 | $16.70 | 1,200 | — | — |
| 2019-12-24 | $16.60 | $16.60 | 0 | — | — |
| 2019-12-23 | $16.60 | $16.60 | 3,000 | — | — |
| 2019-12-20 | $16.55 | $16.55 | 4,000 | — | — |
| 2019-12-19 | $16.55 | $16.55 | 2,600 | — | — |
| 2019-12-18 | $16.85 | $16.85 | 2,900 | — | — |
| 2019-12-17 | $16.55 | $16.55 | 3,400 | — | — |
| 2019-12-16 | $16.95 | $16.95 | 2,800 | — | — |
| 2019-12-13 | $17.05 | $17.05 | 1,500 | — | — |
| 2019-12-12 | $16.95 | $16.95 | 2,200 | — | — |
| 2019-12-11 | $16.55 | $16.55 | 0 | — | — |
| 2019-12-10 | $16.55 | $16.55 | 63,900 | — | — |
| 2019-12-09 | $16.36 | $16.36 | 2,600 | — | — |
| 2019-12-06 | $16.35 | $16.35 | 61,400 | — | — |
| 2019-12-05 | $16.28 | $16.28 | 800 | — | — |
| 2019-12-04 | $16.28 | $16.28 | 300 | — | — |
| 2019-12-03 | $16.25 | $16.25 | 0 | — | — |
| 2019-12-02 | $16.25 | $16.25 | 22,700 | — | — |
| 2019-11-29 | $16.20 | $16.20 | 100 | — | — |
| 2019-11-27 | $16.20 | $16.20 | 1,500 | — | — |
| 2019-11-26 | $16.00 | $16.00 | 60,700 | — | — |
| 2019-11-25 | $15.98 | $15.98 | 246,000 | — | — |
| 2019-11-22 | $16.15 | $16.15 | 17,600 | — | — |
| 2019-11-21 | $16.20 | $16.20 | 700 | — | — |
| 2019-11-20 | $16.25 | $16.25 | 8,800 | — | — |
| 2019-11-19 | $16.45 | $16.45 | 6,600 | — | — |
| 2019-11-18 | $16.43 | $16.43 | 23,200 | — | — |
| 2019-11-15 | $16.35 | $16.35 | 1,100 | — | — |
| 2019-11-14 | $16.35 | $16.35 | 4,400 | — | — |
| 2019-11-13 | $16.35 | $16.35 | 100 | — | — |
| 2019-11-12 | $16.26 | $16.26 | 4,500 | — | — |
| 2019-11-11 | $16.73 | $16.73 | 1,600 | — | — |
| 2019-11-08 | $16.58 | $16.58 | 0 | — | — |
| 2019-11-07 | $16.58 | $16.58 | 28,000 | — | — |
| 2019-11-06 | $16.56 | $16.56 | 61,000 | — | — |
| 2019-11-05 | $16.84 | $16.84 | 0 | — | — |
| 2019-11-04 | $16.84 | $16.84 | 700 | — | — |
| 2019-11-01 | $16.75 | $16.75 | 100 | — | — |
| 2019-10-31 | $16.84 | $16.84 | 91,900 | — | — |
| 2019-10-30 | $16.95 | $16.95 | 16,400 | — | — |
| 2019-10-29 | $17.00 | $17.00 | 0 | — | — |
| 2019-10-28 | $17.00 | $17.00 | 1,700 | — | — |
| 2019-10-25 | $16.90 | $16.90 | 300 | — | — |
| 2019-10-24 | $17.09 | $17.09 | 1,200 | — | — |
| 2019-10-23 | $17.17 | $17.17 | 300 | — | — |
| 2019-10-22 | $17.19 | $17.19 | 0 | — | — |
| 2019-10-21 | $17.19 | $17.19 | 5,500 | — | — |
| 2019-10-18 | $17.09 | $17.09 | 600 | — | — |
| 2019-10-17 | $17.00 | $17.00 | 600 | — | — |
| 2019-10-16 | $16.95 | $16.95 | 1,100 | — | — |
| 2019-10-15 | $17.15 | $17.15 | 3,000 | — | — |
| 2019-10-14 | $17.10 | $17.10 | 2,100 | — | — |
| 2019-10-11 | $17.00 | $17.00 | 0 | — | — |
| 2019-10-10 | $17.00 | $17.00 | 300 | — | — |
| 2019-10-09 | $17.00 | $17.00 | 1,900 | — | — |
| 2019-10-08 | $16.98 | $16.98 | 600 | — | — |
| 2019-10-07 | $16.99 | $16.99 | 1,200 | — | — |
| 2019-10-04 | $16.90 | $16.90 | 500 | — | — |
| 2019-10-03 | $16.90 | $16.90 | 3,000 | — | — |
| 2019-10-02 | $16.95 | $16.95 | 0 | — | — |
| 2019-10-01 | $16.95 | $16.95 | 1,100 | — | — |
| 2019-09-30 | $16.94 | $16.94 | 2,500 | — | — |
| 2019-09-27 | $16.75 | $16.75 | 100 | — | — |
| 2019-09-26 | $16.75 | $16.75 | 4,000 | — | — |
| 2019-09-25 | $16.71 | $16.71 | 900 | — | — |
| 2019-09-24 | $16.70 | $16.70 | 6,100 | — | — |
| 2019-09-23 | $16.93 | $16.93 | 0 | — | — |
| 2019-09-20 | $16.93 | $16.93 | 500 | — | — |
| 2019-09-19 | $16.80 | $16.80 | 200 | — | — |
| 2019-09-18 | $16.80 | $16.80 | 300 | — | — |
| 2019-09-17 | $16.79 | $16.79 | 2,000 | — | — |
| 2019-09-16 | $16.75 | $16.75 | 700 | — | — |
| 2019-09-13 | $16.75 | $16.75 | 2,300 | — | — |
| 2019-09-12 | $16.70 | $16.70 | 0 | — | — |
| 2019-09-11 | $16.70 | $16.70 | 0 | — | — |
| 2019-09-10 | $16.70 | $16.70 | 500 | — | — |
| 2019-09-09 | $16.40 | $16.40 | 1,000 | — | — |
| 2019-09-06 | $16.50 | $16.50 | 4,100 | — | — |
| 2019-09-05 | $16.49 | $16.49 | 15,600 | — | — |
| 2019-09-04 | $16.29 | $16.29 | 300 | — | — |
| 2019-09-03 | $16.25 | $16.25 | 400 | — | — |
| 2019-08-30 | $16.22 | $16.22 | 200 | — | — |
| 2019-08-29 | $16.15 | $16.15 | 5,400 | — | — |
| 2019-08-28 | $16.40 | $16.40 | 3,800 | — | — |
| 2019-08-27 | $16.40 | $16.40 | 2,500 | — | — |
| 2019-08-26 | $16.20 | $16.20 | 11,800 | — | — |
| 2019-08-23 | $16.20 | $16.20 | 3,600 | — | — |
| 2019-08-22 | $16.20 | $16.20 | 2,500 | — | — |
| 2019-08-21 | $16.20 | $16.20 | 500 | — | — |
| 2019-08-20 | $16.20 | $16.20 | 600 | — | — |
| 2019-08-19 | $16.25 | $16.25 | 2,400 | — | — |
| 2019-08-16 | $16.15 | $16.15 | 0 | — | — |
| 2019-08-15 | $16.15 | $16.15 | 8,500 | — | — |
| 2019-08-14 | $16.15 | $16.15 | 600 | — | — |
| 2019-08-13 | $16.25 | $16.25 | 200 | — | — |
| 2019-08-12 | $15.81 | $15.81 | 1,400 | — | — |
| 2019-08-09 | $16.10 | $16.10 | 1,200 | — | — |
| 2019-08-08 | $16.14 | $16.14 | 0 | — | — |
| 2019-08-07 | $16.14 | $16.14 | 3,200 | — | — |
| 2019-08-06 | $16.39 | $16.39 | 400 | — | — |
| 2019-08-05 | $16.39 | $16.39 | 400 | — | — |
| 2019-08-02 | $16.20 | $16.20 | 1,100 | — | — |
| 2019-08-01 | $16.20 | $16.20 | 2,000 | — | — |
| 2019-07-31 | $16.20 | $16.20 | 2,000 | — | — |
| 2019-07-30 | $16.25 | $16.25 | 2,000 | — | — |
| 2019-07-29 | $16.10 | $16.10 | 500 | — | — |
| 2019-07-26 | $16.38 | $16.38 | 7,900 | — | — |
| 2019-07-25 | $16.18 | $16.18 | 37,900 | — | — |
| 2019-07-24 | $16.13 | $16.13 | 400 | — | — |
| 2019-07-23 | $15.80 | $15.80 | 800 | — | — |
| 2019-07-22 | $16.00 | $16.00 | 0 | — | — |
| 2019-07-19 | $16.00 | $16.00 | 3,600 | — | — |
| 2019-07-18 | $15.93 | $15.93 | 15,200 | — | — |
| 2019-07-17 | $15.18 | $15.18 | 8,300 | — | — |
| 2019-07-16 | $15.15 | $15.15 | 3,000 | — | — |
| 2019-07-15 | $14.80 | $14.80 | 1,500 | — | — |
| 2019-07-12 | $14.90 | $14.90 | 2,700 | — | — |
| 2019-07-11 | $14.75 | $14.75 | 1,800 | — | — |
| 2019-07-10 | $14.80 | $14.80 | 7,000 | — | — |
| 2019-07-09 | $14.80 | $14.80 | 4,700 | — | — |
| 2019-07-08 | $14.80 | $14.80 | 0 | — | — |
| 2019-07-05 | $14.80 | $14.80 | 1,100 | — | — |
| 2019-07-03 | $14.75 | $14.75 | 900 | — | — |
| 2019-07-02 | $14.75 | $14.75 | 1,900 | — | — |
| 2019-07-01 | $14.50 | $14.50 | 2,100 | — | — |
| 2019-06-28 | $14.25 | $14.25 | 100 | — | — |
| 2019-06-27 | $14.25 | $14.25 | 5,900 | — | — |
| 2019-06-26 | $14.25 | $14.25 | 5,500 | — | — |
| 2019-06-25 | $14.25 | $14.25 | 4,400 | — | — |
| 2019-06-24 | $14.10 | $14.10 | 38,100 | — | — |
| 2019-06-21 | $14.05 | $14.05 | 1,800 | — | — |
| 2019-06-20 | $14.05 | $14.05 | 4,400 | — | — |
| 2019-06-19 | $14.05 | $14.05 | 500 | — | — |
| 2019-06-18 | $14.20 | $14.20 | 3,100 | — | — |
| 2019-06-17 | $14.42 | $14.42 | 0 | — | — |
| 2019-06-14 | $14.42 | $14.42 | 100 | — | — |
| 2019-06-13 | $14.40 | $14.40 | 900 | — | — |
| 2019-06-12 | $14.06 | $14.06 | 2,400 | — | — |
| 2019-06-11 | $14.11 | $14.11 | 1,800 | — | — |
| 2019-06-10 | $14.11 | $14.11 | 2,900 | — | — |
| 2019-06-07 | $14.75 | $14.75 | 400 | — | — |
| 2019-06-06 | $15.00 | $15.00 | 4,100 | — | — |
| 2019-06-05 | $14.65 | $14.65 | 0 | — | — |
| 2019-06-04 | $14.65 | $14.65 | 0 | — | — |
| 2019-06-03 | $14.65 | $14.65 | 700 | — | — |
| 2019-05-31 | $14.75 | $14.75 | 1,600 | — | — |
| 2019-05-30 | $14.94 | $14.94 | 8,700 | — | — |
| 2019-05-29 | $15.32 | $15.32 | 1,500 | — | — |
| 2019-05-28 | $15.65 | $15.65 | 100 | — | — |
| 2019-05-24 | $15.70 | $15.70 | 100 | — | — |
| 2019-05-23 | $15.50 | $15.50 | 4,700 | — | — |
| 2019-05-22 | $16.00 | $16.00 | 1,100 | — | — |
| 2019-05-21 | $15.60 | $15.60 | 0 | — | — |
| 2019-05-20 | $15.60 | $15.60 | 600 | — | — |
| 2019-05-17 | $16.00 | $16.00 | 100 | — | — |
| 2019-05-16 | $16.00 | $16.00 | 1,700 | — | — |
| 2019-05-15 | $16.05 | $16.05 | 1,700 | — | — |
| 2019-05-14 | $16.00 | $16.00 | 9,000 | — | — |
| 2019-05-13 | $16.00 | $16.00 | 14,500 | — | — |
| 2019-05-10 | $16.01 | $16.01 | 500 | — | — |
| 2019-05-09 | $16.32 | $16.32 | 1,200 | — | — |
| 2019-05-08 | $16.32 | $16.32 | 0 | — | — |
| 2019-05-07 | $16.32 | $16.32 | 0 | — | — |
| 2019-05-06 | $16.32 | $16.32 | 600 | — | — |
| 2019-05-03 | $16.27 | $16.27 | 2,500 | — | — |
| 2019-05-02 | $16.03 | $16.03 | 0 | — | — |
| 2019-05-01 | $16.03 | $16.03 | 0 | — | — |
| 2019-04-30 | $16.03 | $16.03 | 300 | — | — |
| 2019-04-29 | $16.01 | $16.01 | 0 | — | — |
| 2019-04-26 | $16.01 | $16.01 | 1,600 | — | — |
| 2019-04-25 | $16.00 | $16.00 | 5,900 | — | — |
| 2019-04-24 | $16.20 | $16.20 | 1,900 | — | — |
| 2019-04-23 | $16.00 | $16.00 | 900 | — | — |
| 2019-04-22 | $15.95 | $15.95 | 600 | — | — |
| 2019-04-18 | $15.95 | $15.95 | 700 | — | — |
| 2019-04-17 | $16.00 | $16.00 | 400 | — | — |
| 2019-04-16 | $16.00 | $16.00 | 1,300 | — | — |
| 2019-04-15 | $16.00 | $16.00 | 1,600 | — | — |
| 2019-04-12 | $16.00 | $16.00 | 400 | — | — |
| 2019-04-11 | $16.00 | $16.00 | 400 | — | — |
| 2019-04-10 | $15.95 | $15.95 | 600 | — | — |
| 2019-04-09 | $15.95 | $15.95 | 800 | — | — |
| 2019-04-08 | $15.45 | $15.45 | 0 | — | — |
| 2019-04-05 | $15.45 | $15.45 | 2,100 | — | — |
| 2019-04-04 | $15.85 | $15.85 | 900 | — | — |
| 2019-04-03 | $15.75 | $15.75 | 3,800 | — | — |
| 2019-04-02 | $15.80 | $15.80 | 10,700 | — | — |
| 2019-04-01 | $15.80 | $15.80 | 1,100 | — | — |
| 2019-03-29 | $15.95 | $15.95 | 0 | — | — |
| 2019-03-28 | $15.95 | $15.95 | 0 | — | — |
| 2019-03-27 | $15.95 | $15.95 | 800 | — | — |
| 2019-03-26 | $16.50 | $16.50 | 100 | — | — |
| 2019-03-25 | $16.63 | $16.63 | 2,600 | — | — |
| 2019-03-22 | $15.17 | $15.17 | 0 | — | — |
| 2019-03-21 | $15.17 | $15.17 | 300 | — | — |
| 2019-03-20 | $15.50 | $15.50 | 0 | — | — |
| 2019-03-19 | $15.50 | $15.50 | 100 | — | — |
| 2019-03-18 | $15.20 | $15.20 | 60,600 | — | — |
| 2019-03-15 | $15.25 | $15.25 | 123,700 | — | — |
| 2019-03-14 | $15.50 | $15.50 | 800 | — | — |
| 2019-03-13 | $15.60 | $15.60 | 0 | — | — |
| 2019-03-12 | $15.60 | $15.60 | 1,300 | — | — |
| 2019-03-11 | $15.52 | $15.52 | 500 | — | — |
| 2019-03-08 | $15.51 | $15.51 | 1,300 | — | — |
| 2019-03-07 | $15.32 | $15.32 | 1,900 | — | — |
| 2019-03-06 | $15.85 | $15.85 | 1,700 | — | — |
| 2019-03-05 | $16.00 | $16.00 | 900 | — | — |
| 2019-03-04 | $16.30 | $16.30 | 1,400 | — | — |
| 2019-03-01 | $16.35 | $16.35 | 500 | — | — |
| 2019-02-28 | $16.35 | $16.35 | 400 | — | — |
| 2019-02-27 | $16.40 | $16.40 | 300 | — | — |
| 2019-02-26 | $16.60 | $16.60 | 200 | — | — |
| 2019-02-25 | $16.60 | $16.60 | 0 | — | — |
| 2019-02-22 | $16.60 | $16.60 | 3,600 | — | — |
| 2019-02-21 | $16.70 | $16.70 | 1,000 | — | — |
| 2019-02-20 | $16.58 | $16.58 | 500 | — | — |
| 2019-02-19 | $16.60 | $16.60 | 42,100 | — | — |
| 2019-02-15 | $16.40 | $16.40 | 67,400 | — | — |
| 2019-02-14 | $16.68 | $16.68 | 17,100 | — | — |
| 2019-02-13 | $16.68 | $16.68 | 22,500 | — | — |
| 2019-02-12 | $16.50 | $16.50 | 900 | — | — |
| 2019-02-11 | $16.48 | $16.48 | 17,100 | — | — |
| 2019-02-08 | $16.40 | $16.40 | 0 | — | — |
| 2019-02-07 | $16.40 | $16.40 | 5,200 | — | — |
| 2019-02-06 | $16.40 | $16.40 | 8,100 | — | — |
| 2019-02-05 | $16.40 | $16.40 | 8,000 | — | — |
| 2019-02-04 | $16.35 | $16.35 | 1,000 | — | — |
| 2019-02-01 | $16.30 | $16.30 | 14,500 | — | — |
| 2019-01-31 | $16.25 | $16.25 | 1,600 | — | — |
| 2019-01-30 | $15.66 | $15.66 | 0 | — | — |
| 2019-01-29 | $15.66 | $15.66 | 1,200 | — | — |
| 2019-01-28 | $16.25 | $16.25 | 500 | — | — |
| 2019-01-25 | $16.00 | $16.00 | 1,000 | — | — |
| 2019-01-24 | $16.20 | $16.20 | 500 | — | — |
| 2019-01-23 | $16.00 | $16.00 | 2,000 | — | — |
| 2019-01-22 | $15.95 | $15.95 | 1,800 | — | — |
| 2019-01-18 | $16.25 | $16.25 | 1,600 | — | — |
| 2019-01-17 | $15.95 | $15.95 | 4,400 | — | — |
| 2019-01-16 | $15.95 | $15.95 | 1,400 | — | — |
| 2019-01-15 | $15.31 | $15.31 | 1,000 | — | — |
| 2019-01-14 | $16.00 | $16.00 | 400 | — | — |
| 2019-01-11 | $16.20 | $16.20 | 5,700 | — | — |
| 2019-01-10 | $16.10 | $16.10 | 300 | — | — |
| 2019-01-09 | $16.15 | $16.15 | 500 | — | — |
| 2019-01-08 | $16.15 | $16.15 | 1,800 | — | — |
| 2019-01-07 | $15.85 | $15.85 | 6,300 | — | — |
| 2019-01-04 | $14.70 | $14.70 | 3,300 | — | — |
| 2019-01-03 | $14.60 | $14.60 | 2,300 | — | — |
| 2019-01-02 | $14.80 | $14.80 | 2,900 | — | — |