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
- 2017-05-05 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 | $20.42 | $25.41 | 236,800 | — | — |
| 2019-12-30 | $20.44 | $25.43 | 312,300 | — | — |
| 2019-12-27 | $20.88 | $25.44 | 289,200 | — | — |
| 2019-12-26 | $20.77 | $25.31 | 229,400 | — | — |
| 2019-12-24 | $20.67 | $25.19 | 79,000 | — | — |
| 2019-12-23 | $20.65 | $25.16 | 168,900 | — | — |
| 2019-12-20 | $20.65 | $25.16 | 747,700 | — | — |
| 2019-12-19 | $20.67 | $25.19 | 262,500 | — | — |
| 2019-12-18 | $20.52 | $25.01 | 362,000 | — | — |
| 2019-12-17 | $20.49 | $24.97 | 341,800 | — | — |
| 2019-12-16 | $20.28 | $24.71 | 466,000 | — | — |
| 2019-12-13 | $20.29 | $24.73 | 227,300 | — | — |
| 2019-12-12 | $20.15 | $24.55 | 388,900 | — | — |
| 2019-12-11 | $20.22 | $24.64 | 306,100 | — | — |
| 2019-12-10 | $20.45 | $24.92 | 290,900 | — | — |
| 2019-12-09 | $20.47 | $24.94 | 264,600 | — | — |
| 2019-12-06 | $20.49 | $24.97 | 279,500 | — | — |
| 2019-12-05 | $20.34 | $24.79 | 207,800 | — | — |
| 2019-12-04 | $20.28 | $24.71 | 219,900 | — | — |
| 2019-12-03 | $20.26 | $24.69 | 308,300 | — | — |
| 2019-12-02 | $20.19 | $24.60 | 527,500 | — | — |
| 2019-11-29 | $20.19 | $24.60 | 187,200 | — | — |
| 2019-11-27 | $20.12 | $24.52 | 216,100 | — | — |
| 2019-11-26 | $20.06 | $24.45 | 238,000 | — | — |
| 2019-11-25 | $20.04 | $24.42 | 303,400 | — | — |
| 2019-11-22 | $19.85 | $24.19 | 192,000 | — | — |
| 2019-11-21 | $19.79 | $24.12 | 194,800 | — | — |
| 2019-11-20 | $19.90 | $24.25 | 300,800 | — | — |
| 2019-11-19 | $19.85 | $24.19 | 419,800 | — | — |
| 2019-11-18 | $19.86 | $24.20 | 713,200 | — | — |
| 2019-11-15 | $19.75 | $24.07 | 2,911,600 | — | — |
| 2019-11-14 | $19.77 | $24.09 | 505,000 | — | — |
| 2019-11-13 | $19.75 | $24.07 | 530,500 | — | — |
| 2019-11-12 | $19.79 | $24.12 | 494,300 | — | — |
| 2019-11-11 | $19.93 | $24.29 | 451,700 | — | — |
| 2019-11-08 | $19.77 | $24.09 | 594,900 | — | — |
| 2019-11-07 | $19.72 | $24.03 | 657,200 | — | — |
| 2019-11-06 | $19.75 | $24.07 | 577,200 | — | — |
| 2019-11-05 | $19.71 | $24.02 | 395,200 | — | — |
| 2019-11-04 | $19.75 | $24.07 | 913,700 | — | — |
| 2019-11-01 | $19.83 | $24.16 | 1,026,700 | — | — |
| 2019-10-31 | $20.05 | $24.43 | 951,000 | — | — |
| 2019-10-30 | $20.00 | $24.37 | 730,400 | — | — |
| 2019-10-29 | $20.17 | $24.58 | 5,044,600 | — | — |
| 2019-10-28 | $20.28 | $24.71 | 1,043,800 | — | — |
| 2019-10-25 | $20.22 | $24.64 | 2,776,900 | — | — |
| 2019-10-24 | $19.75 | $24.07 | 157,300 | — | — |
| 2019-10-23 | $19.81 | $24.14 | 115,000 | — | — |
| 2019-10-22 | $19.77 | $24.09 | 147,900 | — | — |
| 2019-10-21 | $19.83 | $24.16 | 158,900 | — | — |
| 2019-10-18 | $19.74 | $24.06 | 152,900 | — | — |
| 2019-10-17 | $19.61 | $23.90 | 109,000 | — | — |
| 2019-10-16 | $19.51 | $23.77 | 131,500 | — | — |
| 2019-10-15 | $19.54 | $23.81 | 150,800 | — | — |
| 2019-10-14 | $19.45 | $23.70 | 167,800 | — | — |
| 2019-10-11 | $19.37 | $23.60 | 163,600 | — | — |
| 2019-10-10 | $19.34 | $23.57 | 127,800 | — | — |
| 2019-10-09 | $19.24 | $23.45 | 107,400 | — | — |
| 2019-10-08 | $19.24 | $23.45 | 155,700 | — | — |
| 2019-10-07 | $19.36 | $23.59 | 139,500 | — | — |
| 2019-10-04 | $19.39 | $23.63 | 147,300 | — | — |
| 2019-10-03 | $19.30 | $23.52 | 88,900 | — | — |
| 2019-10-02 | $19.30 | $23.52 | 138,700 | — | — |
| 2019-10-01 | $19.41 | $23.65 | 127,800 | — | — |
| 2019-09-30 | $19.53 | $23.80 | 202,000 | — | — |
| 2019-09-27 | $19.50 | $23.76 | 259,900 | — | — |
| 2019-09-26 | $20.02 | $23.87 | 135,500 | — | — |
| 2019-09-25 | $19.99 | $23.84 | 140,500 | — | — |
| 2019-09-24 | $19.85 | $23.67 | 257,200 | — | — |
| 2019-09-23 | $20.07 | $23.93 | 200,400 | — | — |
| 2019-09-20 | $20.07 | $23.93 | 550,300 | — | — |
| 2019-09-19 | $19.99 | $23.84 | 228,200 | — | — |
| 2019-09-18 | $19.99 | $23.84 | 198,600 | — | — |
| 2019-09-17 | $19.87 | $23.69 | 200,400 | — | — |
| 2019-09-16 | $19.79 | $23.60 | 186,300 | — | — |
| 2019-09-13 | $19.74 | $23.54 | 165,800 | — | — |
| 2019-09-12 | $19.65 | $23.43 | 152,500 | — | — |
| 2019-09-11 | $19.65 | $23.43 | 188,600 | — | — |
| 2019-09-10 | $19.53 | $23.29 | 237,400 | — | — |
| 2019-09-09 | $19.51 | $23.26 | 305,700 | — | — |
| 2019-09-06 | $19.27 | $22.98 | 202,600 | — | — |
| 2019-09-05 | $19.13 | $22.81 | 325,200 | — | — |
| 2019-09-04 | $19.08 | $22.75 | 326,800 | — | — |
| 2019-09-03 | $18.96 | $22.61 | 434,000 | — | — |
| 2019-08-30 | $18.91 | $22.55 | 616,100 | — | — |
| 2019-08-29 | $19.04 | $22.70 | 459,400 | — | — |
| 2019-08-28 | $18.96 | $22.61 | 284,000 | — | — |
| 2019-08-27 | $19.03 | $22.69 | 295,800 | — | — |
| 2019-08-26 | $19.19 | $22.88 | 380,700 | — | — |
| 2019-08-23 | $19.07 | $22.74 | 463,900 | — | — |
| 2019-08-22 | $19.20 | $22.89 | 146,400 | — | — |
| 2019-08-21 | $19.36 | $23.09 | 117,400 | — | — |
| 2019-08-20 | $19.32 | $23.04 | 123,400 | — | — |
| 2019-08-19 | $19.47 | $23.22 | 182,300 | — | — |
| 2019-08-16 | $19.13 | $22.81 | 171,700 | — | — |
| 2019-08-15 | $18.92 | $22.56 | 285,700 | — | — |
| 2019-08-14 | $18.86 | $22.49 | 406,500 | — | — |
| 2019-08-13 | $19.31 | $23.03 | 187,000 | — | — |
| 2019-08-12 | $19.38 | $23.11 | 241,400 | — | — |
| 2019-08-09 | $19.39 | $23.12 | 435,700 | — | — |
| 2019-08-08 | $19.47 | $23.22 | 710,100 | — | — |
| 2019-08-07 | $19.55 | $23.31 | 274,900 | — | — |
| 2019-08-06 | $19.59 | $23.36 | 266,100 | — | — |
| 2019-08-05 | $19.31 | $23.03 | 736,800 | — | — |
| 2019-08-02 | $19.87 | $23.69 | 353,300 | — | — |
| 2019-08-01 | $20.03 | $23.88 | 143,100 | — | — |
| 2019-07-31 | $20.03 | $23.88 | 192,200 | — | — |
| 2019-07-30 | $20.09 | $23.96 | 123,800 | — | — |
| 2019-07-29 | $20.09 | $23.96 | 194,200 | — | — |
| 2019-07-26 | $20.06 | $23.92 | 207,200 | — | — |
| 2019-07-25 | $20.00 | $23.85 | 165,400 | — | — |
| 2019-07-24 | $20.09 | $23.96 | 349,500 | — | — |
| 2019-07-23 | $20.28 | $24.18 | 195,700 | — | — |
| 2019-07-22 | $20.14 | $24.02 | 192,800 | — | — |
| 2019-07-19 | $20.09 | $23.96 | 202,400 | — | — |
| 2019-07-18 | $20.09 | $23.96 | 195,600 | — | — |
| 2019-07-17 | $20.13 | $24.00 | 152,300 | — | — |
| 2019-07-16 | $20.18 | $24.06 | 210,500 | — | — |
| 2019-07-15 | $20.19 | $24.08 | 173,900 | — | — |
| 2019-07-12 | $20.14 | $24.02 | 223,400 | — | — |
| 2019-07-11 | $20.08 | $23.94 | 204,100 | — | — |
| 2019-07-10 | $20.08 | $23.94 | 152,100 | — | — |
| 2019-07-09 | $20.07 | $23.93 | 349,400 | — | — |
| 2019-07-08 | $20.09 | $23.96 | 359,800 | — | — |
| 2019-07-05 | $20.02 | $23.87 | 206,000 | — | — |
| 2019-07-03 | $20.11 | $23.98 | 106,200 | — | — |
| 2019-07-02 | $20.07 | $23.93 | 227,900 | — | — |
| 2019-07-01 | $19.99 | $23.84 | 256,300 | — | — |
| 2019-06-28 | $19.92 | $23.75 | 801,800 | — | — |
| 2019-06-27 | $19.80 | $23.61 | 201,200 | — | — |
| 2019-06-26 | $20.10 | $23.46 | 240,000 | — | — |
| 2019-06-25 | $20.24 | $23.62 | 145,000 | — | — |
| 2019-06-24 | $20.27 | $23.65 | 242,000 | — | — |
| 2019-06-21 | $20.22 | $23.60 | 267,300 | — | — |
| 2019-06-20 | $20.40 | $23.81 | 507,000 | — | — |
| 2019-06-19 | $20.45 | $23.86 | 229,300 | — | — |
| 2019-06-18 | $20.39 | $23.79 | 221,100 | — | — |
| 2019-06-17 | $20.33 | $23.72 | 222,600 | — | — |
| 2019-06-14 | $20.36 | $23.76 | 187,700 | — | — |
| 2019-06-13 | $20.36 | $23.76 | 122,100 | — | — |
| 2019-06-12 | $20.28 | $23.67 | 130,300 | — | — |
| 2019-06-11 | $20.20 | $23.57 | 182,500 | — | — |
| 2019-06-10 | $20.22 | $23.60 | 96,300 | — | — |
| 2019-06-07 | $20.19 | $23.56 | 121,400 | — | — |
| 2019-06-06 | $20.27 | $23.65 | 154,500 | — | — |
| 2019-06-05 | $20.13 | $23.49 | 235,700 | — | — |
| 2019-06-04 | $20.20 | $23.57 | 155,000 | — | — |
| 2019-06-03 | $20.04 | $23.39 | 188,600 | — | — |
| 2019-05-31 | $19.78 | $23.08 | 234,500 | — | — |
| 2019-05-30 | $19.90 | $23.22 | 170,300 | — | — |
| 2019-05-29 | $20.13 | $23.49 | 166,100 | — | — |
| 2019-05-28 | $20.19 | $23.56 | 230,500 | — | — |
| 2019-05-24 | $20.31 | $23.70 | 129,000 | — | — |
| 2019-05-23 | $20.22 | $23.60 | 220,000 | — | — |
| 2019-05-22 | $20.20 | $23.57 | 98,600 | — | — |
| 2019-05-21 | $20.23 | $23.61 | 130,500 | — | — |
| 2019-05-20 | $20.23 | $23.61 | 86,300 | — | — |
| 2019-05-17 | $20.24 | $23.62 | 104,000 | — | — |
| 2019-05-16 | $20.29 | $23.68 | 115,100 | — | — |
| 2019-05-15 | $20.30 | $23.69 | 180,100 | — | — |
| 2019-05-14 | $20.23 | $23.61 | 186,100 | — | — |
| 2019-05-13 | $20.22 | $23.60 | 222,300 | — | — |
| 2019-05-10 | $20.25 | $23.63 | 157,300 | — | — |
| 2019-05-09 | $20.09 | $23.44 | 215,700 | — | — |
| 2019-05-08 | $20.27 | $23.65 | 322,000 | — | — |
| 2019-05-07 | $20.38 | $23.78 | 320,600 | — | — |
| 2019-05-06 | $20.36 | $23.76 | 351,500 | — | — |
| 2019-05-03 | $20.46 | $23.88 | 255,900 | — | — |
| 2019-05-02 | $20.25 | $23.63 | 206,500 | — | — |
| 2019-05-01 | $20.14 | $23.50 | 142,400 | — | — |
| 2019-04-30 | $20.17 | $23.54 | 214,300 | — | — |
| 2019-04-29 | $20.17 | $23.54 | 117,500 | — | — |
| 2019-04-26 | $20.26 | $23.64 | 118,300 | — | — |
| 2019-04-25 | $20.13 | $23.49 | 121,300 | — | — |
| 2019-04-24 | $20.19 | $23.56 | 292,100 | — | — |
| 2019-04-23 | $20.08 | $23.43 | 444,900 | — | — |
| 2019-04-22 | $20.06 | $23.41 | 218,500 | — | — |
| 2019-04-18 | $20.18 | $23.55 | 117,100 | — | — |
| 2019-04-17 | $20.19 | $23.56 | 135,400 | — | — |
| 2019-04-16 | $20.32 | $23.71 | 240,200 | — | — |
| 2019-04-15 | $20.30 | $23.69 | 348,200 | — | — |
| 2019-04-12 | $20.27 | $23.65 | 113,300 | — | — |
| 2019-04-11 | $20.29 | $23.68 | 182,200 | — | — |
| 2019-04-10 | $20.18 | $23.55 | 126,500 | — | — |
| 2019-04-09 | $20.10 | $23.46 | 115,200 | — | — |
| 2019-04-08 | $20.26 | $23.64 | 160,500 | — | — |
| 2019-04-05 | $20.14 | $23.50 | 427,100 | — | — |
| 2019-04-04 | $20.20 | $23.57 | 126,700 | — | — |
| 2019-04-03 | $20.14 | $23.50 | 284,000 | — | — |
| 2019-04-02 | $20.01 | $23.35 | 158,600 | — | — |
| 2019-04-01 | $20.11 | $23.47 | 227,300 | — | — |
| 2019-03-29 | $20.02 | $23.36 | 499,000 | — | — |
| 2019-03-28 | $20.00 | $23.34 | 156,700 | — | — |
| 2019-03-27 | $20.39 | $23.29 | 243,500 | — | — |
| 2019-03-26 | $20.34 | $23.23 | 166,900 | — | — |
| 2019-03-25 | $20.17 | $23.04 | 247,600 | — | — |
| 2019-03-22 | $20.37 | $23.27 | 465,200 | — | — |
| 2019-03-21 | $20.35 | $23.25 | 142,600 | — | — |
| 2019-03-20 | $20.14 | $23.01 | 171,300 | — | — |
| 2019-03-19 | $20.17 | $23.04 | 200,500 | — | — |
| 2019-03-18 | $20.36 | $23.26 | 464,800 | — | — |
| 2019-03-15 | $20.38 | $23.28 | 1,310,500 | — | — |
| 2019-03-14 | $20.42 | $23.33 | 188,200 | — | — |
| 2019-03-13 | $20.42 | $23.33 | 318,400 | — | — |
| 2019-03-12 | $20.39 | $23.29 | 299,600 | — | — |
| 2019-03-11 | $20.37 | $23.27 | 259,200 | — | — |
| 2019-03-08 | $20.03 | $22.88 | 159,100 | — | — |
| 2019-03-07 | $20.11 | $22.97 | 162,300 | — | — |
| 2019-03-06 | $20.26 | $23.14 | 167,600 | — | — |
| 2019-03-05 | $20.37 | $23.27 | 268,200 | — | — |
| 2019-03-04 | $20.40 | $23.30 | 193,400 | — | — |
| 2019-03-01 | $20.30 | $23.19 | 254,200 | — | — |
| 2019-02-28 | $20.37 | $23.27 | 266,500 | — | — |
| 2019-02-27 | $20.27 | $23.15 | 162,100 | — | — |
| 2019-02-26 | $20.20 | $23.07 | 206,900 | — | — |
| 2019-02-25 | $20.20 | $23.07 | 212,600 | — | — |
| 2019-02-22 | $20.19 | $23.06 | 328,700 | — | — |
| 2019-02-21 | $20.24 | $23.12 | 297,700 | — | — |
| 2019-02-20 | $20.21 | $23.09 | 215,800 | — | — |
| 2019-02-19 | $20.31 | $23.20 | 170,200 | — | — |
| 2019-02-15 | $20.34 | $23.23 | 166,000 | — | — |
| 2019-02-14 | $20.37 | $23.27 | 226,400 | — | — |
| 2019-02-13 | $20.39 | $23.29 | 102,700 | — | — |
| 2019-02-12 | $20.51 | $23.43 | 123,200 | — | — |
| 2019-02-11 | $20.50 | $23.42 | 138,700 | — | — |
| 2019-02-08 | $20.42 | $23.33 | 130,900 | — | — |
| 2019-02-07 | $20.31 | $23.20 | 173,100 | — | — |
| 2019-02-06 | $20.29 | $23.18 | 203,800 | — | — |
| 2019-02-05 | $20.59 | $23.52 | 252,000 | — | — |
| 2019-02-04 | $20.69 | $23.63 | 183,400 | — | — |
| 2019-02-01 | $20.51 | $23.43 | 304,000 | — | — |
| 2019-01-31 | $20.62 | $23.55 | 485,600 | — | — |
| 2019-01-30 | $20.30 | $23.19 | 236,100 | — | — |
| 2019-01-29 | $20.29 | $23.18 | 135,400 | — | — |
| 2019-01-28 | $20.25 | $23.13 | 234,400 | — | — |
| 2019-01-25 | $20.14 | $23.01 | 367,000 | — | — |
| 2019-01-24 | $20.13 | $22.99 | 188,200 | — | — |
| 2019-01-23 | $20.09 | $22.95 | 275,100 | — | — |
| 2019-01-22 | $20.11 | $22.97 | 194,400 | — | — |
| 2019-01-18 | $20.20 | $23.07 | 595,400 | — | — |
| 2019-01-17 | $20.31 | $23.20 | 294,900 | — | — |
| 2019-01-16 | $20.20 | $23.07 | 289,100 | — | — |
| 2019-01-15 | $20.16 | $23.03 | 189,100 | — | — |
| 2019-01-14 | $20.02 | $22.87 | 200,400 | — | — |
| 2019-01-11 | $20.01 | $22.86 | 258,400 | — | — |
| 2019-01-10 | $20.06 | $22.91 | 244,100 | — | — |
| 2019-01-09 | $20.01 | $22.86 | 354,100 | — | — |
| 2019-01-08 | $19.93 | $22.77 | 413,700 | — | — |
| 2019-01-07 | $19.85 | $22.67 | 316,700 | — | — |
| 2019-01-04 | $19.64 | $22.43 | 276,700 | — | — |
| 2019-01-03 | $19.31 | $22.06 | 454,600 | — | — |
| 2019-01-02 | $19.19 | $21.92 | 268,800 | — | — |