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
- 2015-07-23 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 | $19.01 | $19.43 | 117,000 | — | — |
| 2019-12-30 | $19.04 | $19.46 | 85,300 | — | — |
| 2019-12-27 | $19.05 | $19.47 | 78,200 | — | — |
| 2019-12-26 | $19.10 | $19.52 | 66,600 | — | — |
| 2019-12-24 | $19.10 | $19.52 | 33,200 | — | — |
| 2019-12-23 | $19.07 | $19.49 | 88,800 | — | — |
| 2019-12-20 | $19.31 | $19.74 | 429,900 | — | — |
| 2019-12-19 | $19.25 | $19.68 | 171,000 | — | — |
| 2019-12-18 | $19.18 | $19.60 | 81,200 | — | — |
| 2019-12-17 | $19.26 | $19.69 | 112,400 | — | — |
| 2019-12-16 | $19.17 | $19.59 | 122,500 | — | — |
| 2019-12-13 | $19.23 | $19.66 | 87,500 | — | — |
| 2019-12-12 | $19.43 | $19.86 | 184,600 | — | — |
| 2019-12-11 | $19.25 | $19.68 | 95,200 | — | — |
| 2019-12-10 | $19.25 | $19.68 | 115,800 | — | — |
| 2019-12-09 | $19.26 | $19.69 | 147,800 | — | — |
| 2019-12-06 | $19.32 | $19.75 | 285,400 | — | — |
| 2019-12-05 | $19.35 | $19.78 | 566,800 | — | — |
| 2019-12-04 | $18.11 | $18.51 | 126,200 | — | — |
| 2019-12-03 | $18.02 | $18.42 | 88,600 | — | — |
| 2019-12-02 | $18.15 | $18.55 | 104,200 | — | — |
| 2019-11-29 | $18.25 | $18.62 | 81,900 | — | — |
| 2019-11-27 | $18.33 | $18.71 | 83,600 | — | — |
| 2019-11-26 | $18.17 | $18.54 | 132,900 | — | — |
| 2019-11-25 | $18.36 | $18.74 | 137,800 | — | — |
| 2019-11-22 | $18.19 | $18.56 | 90,100 | — | — |
| 2019-11-21 | $18.15 | $18.52 | 59,500 | — | — |
| 2019-11-20 | $18.20 | $18.57 | 129,400 | — | — |
| 2019-11-19 | $18.41 | $18.79 | 139,600 | — | — |
| 2019-11-18 | $18.04 | $18.41 | 145,900 | — | — |
| 2019-11-15 | $18.30 | $18.67 | 107,100 | — | — |
| 2019-11-14 | $18.27 | $18.64 | 137,600 | — | — |
| 2019-11-13 | $18.51 | $18.89 | 81,200 | — | — |
| 2019-11-12 | $19.05 | $19.44 | 93,300 | — | — |
| 2019-11-11 | $19.17 | $19.56 | 102,400 | — | — |
| 2019-11-08 | $19.00 | $19.39 | 476,100 | — | — |
| 2019-11-07 | $18.89 | $19.28 | 126,300 | — | — |
| 2019-11-06 | $18.83 | $19.22 | 85,500 | — | — |
| 2019-11-05 | $18.93 | $19.32 | 127,500 | — | — |
| 2019-11-04 | $18.56 | $18.94 | 112,000 | — | — |
| 2019-11-01 | $18.36 | $18.74 | 127,200 | — | — |
| 2019-10-31 | $18.15 | $18.52 | 166,400 | — | — |
| 2019-10-30 | $18.31 | $18.68 | 117,700 | — | — |
| 2019-10-29 | $18.57 | $18.95 | 219,100 | — | — |
| 2019-10-28 | $18.59 | $18.97 | 333,700 | — | — |
| 2019-10-25 | $18.43 | $18.81 | 458,500 | — | — |
| 2019-10-24 | $18.42 | $18.80 | 664,700 | — | — |
| 2019-10-23 | $18.50 | $18.88 | 114,300 | — | — |
| 2019-10-22 | $18.49 | $18.87 | 134,600 | — | — |
| 2019-10-21 | $18.45 | $18.83 | 216,600 | — | — |
| 2019-10-18 | $18.02 | $18.39 | 89,400 | — | — |
| 2019-10-17 | $18.06 | $18.43 | 161,200 | — | — |
| 2019-10-16 | $17.85 | $18.22 | 75,700 | — | — |
| 2019-10-15 | $17.80 | $18.16 | 80,000 | — | — |
| 2019-10-14 | $17.57 | $17.93 | 45,800 | — | — |
| 2019-10-11 | $17.58 | $17.94 | 133,500 | — | — |
| 2019-10-10 | $17.37 | $17.73 | 82,500 | — | — |
| 2019-10-09 | $17.21 | $17.56 | 82,900 | — | — |
| 2019-10-08 | $17.15 | $17.50 | 145,600 | — | — |
| 2019-10-07 | $17.60 | $17.96 | 116,300 | — | — |
| 2019-10-04 | $17.92 | $18.29 | 127,600 | — | — |
| 2019-10-03 | $17.95 | $18.32 | 180,300 | — | — |
| 2019-10-02 | $17.92 | $18.29 | 287,500 | — | — |
| 2019-10-01 | $17.72 | $18.08 | 174,300 | — | — |
| 2019-09-30 | $18.10 | $18.47 | 233,600 | — | — |
| 2019-09-27 | $18.27 | $18.64 | 162,800 | — | — |
| 2019-09-26 | $18.42 | $18.80 | 139,900 | — | — |
| 2019-09-25 | $18.32 | $18.70 | 238,600 | — | — |
| 2019-09-24 | $18.15 | $18.52 | 152,200 | — | — |
| 2019-09-23 | $18.49 | $18.87 | 102,200 | — | — |
| 2019-09-20 | $19.08 | $19.47 | 356,600 | — | — |
| 2019-09-19 | $18.45 | $18.83 | 101,300 | — | — |
| 2019-09-18 | $19.05 | $19.44 | 127,300 | — | — |
| 2019-09-17 | $19.10 | $19.49 | 107,400 | — | — |
| 2019-09-16 | $19.50 | $19.90 | 151,300 | — | — |
| 2019-09-13 | $19.41 | $19.81 | 192,100 | — | — |
| 2019-09-12 | $19.18 | $19.57 | 161,100 | — | — |
| 2019-09-11 | $18.79 | $19.17 | 256,800 | — | — |
| 2019-09-10 | $18.72 | $19.10 | 199,100 | — | — |
| 2019-09-09 | $18.17 | $18.54 | 198,300 | — | — |
| 2019-09-06 | $17.76 | $18.09 | 55,800 | — | — |
| 2019-09-05 | $17.89 | $18.23 | 125,600 | — | — |
| 2019-09-04 | $17.42 | $17.75 | 42,900 | — | — |
| 2019-09-03 | $17.51 | $17.84 | 89,700 | — | — |
| 2019-08-30 | $17.94 | $18.28 | 63,900 | — | — |
| 2019-08-29 | $17.93 | $18.27 | 71,500 | — | — |
| 2019-08-28 | $17.55 | $17.88 | 149,800 | — | — |
| 2019-08-27 | $17.40 | $17.73 | 115,100 | — | — |
| 2019-08-26 | $17.54 | $17.87 | 120,600 | — | — |
| 2019-08-23 | $17.41 | $17.74 | 111,400 | — | — |
| 2019-08-22 | $17.99 | $18.33 | 72,700 | — | — |
| 2019-08-21 | $18.15 | $18.49 | 89,500 | — | — |
| 2019-08-20 | $18.15 | $18.49 | 65,200 | — | — |
| 2019-08-19 | $18.30 | $18.64 | 100,200 | — | — |
| 2019-08-16 | $18.10 | $18.44 | 115,900 | — | — |
| 2019-08-15 | $17.62 | $17.95 | 115,300 | — | — |
| 2019-08-14 | $17.95 | $18.29 | 123,900 | — | — |
| 2019-08-13 | $18.45 | $18.80 | 98,900 | — | — |
| 2019-08-12 | $18.15 | $18.49 | 79,800 | — | — |
| 2019-08-09 | $18.28 | $18.62 | 92,900 | — | — |
| 2019-08-08 | $18.59 | $18.94 | 91,900 | — | — |
| 2019-08-07 | $18.38 | $18.72 | 120,100 | — | — |
| 2019-08-06 | $18.57 | $18.92 | 158,600 | — | — |
| 2019-08-05 | $18.59 | $18.94 | 278,600 | — | — |
| 2019-08-02 | $19.01 | $19.37 | 224,900 | — | — |
| 2019-08-01 | $19.04 | $19.40 | 199,400 | — | — |
| 2019-07-31 | $19.47 | $19.84 | 206,000 | — | — |
| 2019-07-30 | $19.85 | $20.22 | 256,600 | — | — |
| 2019-07-29 | $19.84 | $20.21 | 270,300 | — | — |
| 2019-07-26 | $20.37 | $20.75 | 366,400 | — | — |
| 2019-07-25 | $19.62 | $19.99 | 659,500 | — | — |
| 2019-07-24 | $16.90 | $17.22 | 202,200 | — | — |
| 2019-07-23 | $16.17 | $16.47 | 79,100 | — | — |
| 2019-07-22 | $16.24 | $16.54 | 96,700 | — | — |
| 2019-07-19 | $16.38 | $16.69 | 92,200 | — | — |
| 2019-07-18 | $16.55 | $16.86 | 76,400 | — | — |
| 2019-07-17 | $16.52 | $16.83 | 74,600 | — | — |
| 2019-07-16 | $16.58 | $16.89 | 86,700 | — | — |
| 2019-07-15 | $16.68 | $16.99 | 135,400 | — | — |
| 2019-07-12 | $17.08 | $17.40 | 188,700 | — | — |
| 2019-07-11 | $16.54 | $16.85 | 86,300 | — | — |
| 2019-07-10 | $16.78 | $17.09 | 63,600 | — | — |
| 2019-07-09 | $16.98 | $17.30 | 55,500 | — | — |
| 2019-07-08 | $16.96 | $17.28 | 67,800 | — | — |
| 2019-07-05 | $17.15 | $17.47 | 54,100 | — | — |
| 2019-07-03 | $16.80 | $17.12 | 58,200 | — | — |
| 2019-07-02 | $16.65 | $16.96 | 82,500 | — | — |
| 2019-07-01 | $17.14 | $17.46 | 98,900 | — | — |
| 2019-06-28 | $17.15 | $17.47 | 551,700 | — | — |
| 2019-06-27 | $17.11 | $17.43 | 112,600 | — | — |
| 2019-06-26 | $16.54 | $16.85 | 70,900 | — | — |
| 2019-06-25 | $16.50 | $16.81 | 134,100 | — | — |
| 2019-06-24 | $16.21 | $16.51 | 97,900 | — | — |
| 2019-06-21 | $16.81 | $17.13 | 344,600 | — | — |
| 2019-06-20 | $17.10 | $17.42 | 94,500 | — | — |
| 2019-06-19 | $17.16 | $17.48 | 68,900 | — | — |
| 2019-06-18 | $17.38 | $17.71 | 157,800 | — | — |
| 2019-06-17 | $16.91 | $17.23 | 171,600 | — | — |
| 2019-06-14 | $16.99 | $17.31 | 100,600 | — | — |
| 2019-06-13 | $17.08 | $17.40 | 130,400 | — | — |
| 2019-06-12 | $16.70 | $17.01 | 163,000 | — | — |
| 2019-06-11 | $16.62 | $16.93 | 166,900 | — | — |
| 2019-06-10 | $16.25 | $16.55 | 174,600 | — | — |
| 2019-06-07 | $15.77 | $16.07 | 76,900 | — | — |
| 2019-06-06 | $15.63 | $15.92 | 106,200 | — | — |
| 2019-06-05 | $16.01 | $16.31 | 161,100 | — | — |
| 2019-06-04 | $16.16 | $16.46 | 184,200 | — | — |
| 2019-06-03 | $15.86 | $16.16 | 101,500 | — | — |
| 2019-05-31 | $15.53 | $15.82 | 191,600 | — | — |
| 2019-05-30 | $15.83 | $16.13 | 97,300 | — | — |
| 2019-05-29 | $16.22 | $16.52 | 113,600 | — | — |
| 2019-05-28 | $16.11 | $16.41 | 145,200 | — | — |
| 2019-05-24 | $16.24 | $16.54 | 109,500 | — | — |
| 2019-05-23 | $16.18 | $16.45 | 157,200 | — | — |
| 2019-05-22 | $16.41 | $16.69 | 94,400 | — | — |
| 2019-05-21 | $16.66 | $16.94 | 64,400 | — | — |
| 2019-05-20 | $16.45 | $16.73 | 78,100 | — | — |
| 2019-05-17 | $16.32 | $16.60 | 83,500 | — | — |
| 2019-05-16 | $16.57 | $16.85 | 133,600 | — | — |
| 2019-05-15 | $16.56 | $16.84 | 108,300 | — | — |
| 2019-05-14 | $16.72 | $17.00 | 102,500 | — | — |
| 2019-05-13 | $16.50 | $16.78 | 238,000 | — | — |
| 2019-05-10 | $16.83 | $17.11 | 270,200 | — | — |
| 2019-05-09 | $16.82 | $17.10 | 123,900 | — | — |
| 2019-05-08 | $16.78 | $17.06 | 136,800 | — | — |
| 2019-05-07 | $16.85 | $17.13 | 106,600 | — | — |
| 2019-05-06 | $17.15 | $17.44 | 160,900 | — | — |
| 2019-05-03 | $17.33 | $17.62 | 175,200 | — | — |
| 2019-05-02 | $17.04 | $17.33 | 131,000 | — | — |
| 2019-05-01 | $17.10 | $17.39 | 113,800 | — | — |
| 2019-04-30 | $17.47 | $17.76 | 134,300 | — | — |
| 2019-04-29 | $17.95 | $18.25 | 269,200 | — | — |
| 2019-04-26 | $17.47 | $17.76 | 214,700 | — | — |
| 2019-04-25 | $16.17 | $16.44 | 321,600 | — | — |
| 2019-04-24 | $16.21 | $16.48 | 101,900 | — | — |
| 2019-04-23 | $16.33 | $16.61 | 191,500 | — | — |
| 2019-04-22 | $16.29 | $16.56 | 131,400 | — | — |
| 2019-04-18 | $16.60 | $16.88 | 157,100 | — | — |
| 2019-04-17 | $16.74 | $17.02 | 86,700 | — | — |
| 2019-04-16 | $16.61 | $16.89 | 102,900 | — | — |
| 2019-04-15 | $16.07 | $16.34 | 192,300 | — | — |
| 2019-04-12 | $16.23 | $16.50 | 180,300 | — | — |
| 2019-04-11 | $15.87 | $16.14 | 117,500 | — | — |
| 2019-04-10 | $15.51 | $15.77 | 149,700 | — | — |
| 2019-04-09 | $15.42 | $15.68 | 152,500 | — | — |
| 2019-04-08 | $15.53 | $15.79 | 80,200 | — | — |
| 2019-04-05 | $15.54 | $15.80 | 120,700 | — | — |
| 2019-04-04 | $15.25 | $15.51 | 52,500 | — | — |
| 2019-04-03 | $15.13 | $15.39 | 141,700 | — | — |
| 2019-04-02 | $15.20 | $15.46 | 161,100 | — | — |
| 2019-04-01 | $15.06 | $15.31 | 115,600 | — | — |
| 2019-03-29 | $14.61 | $14.86 | 194,400 | — | — |
| 2019-03-28 | $14.44 | $14.68 | 108,900 | — | — |
| 2019-03-27 | $14.37 | $14.61 | 78,800 | — | — |
| 2019-03-26 | $14.38 | $14.62 | 232,000 | — | — |
| 2019-03-25 | $13.64 | $13.87 | 962,200 | — | — |
| 2019-03-22 | $13.75 | $13.98 | 322,500 | — | — |
| 2019-03-21 | $14.25 | $14.49 | 141,700 | — | — |
| 2019-03-20 | $14.51 | $14.75 | 180,000 | — | — |
| 2019-03-19 | $15.06 | $15.31 | 110,100 | — | — |
| 2019-03-18 | $15.46 | $15.72 | 91,300 | — | — |
| 2019-03-15 | $15.34 | $15.60 | 285,700 | — | — |
| 2019-03-14 | $15.24 | $15.50 | 86,400 | — | — |
| 2019-03-13 | $15.46 | $15.72 | 103,100 | — | — |
| 2019-03-12 | $15.39 | $15.65 | 73,400 | — | — |
| 2019-03-11 | $15.61 | $15.87 | 110,100 | — | — |
| 2019-03-08 | $15.60 | $15.86 | 109,200 | — | — |
| 2019-03-07 | $15.57 | $15.83 | 154,800 | — | — |
| 2019-03-06 | $15.78 | $16.05 | 196,200 | — | — |
| 2019-03-05 | $16.07 | $16.34 | 343,900 | — | — |
| 2019-03-04 | $16.09 | $16.36 | 111,600 | — | — |
| 2019-03-01 | $16.26 | $16.53 | 148,100 | — | — |
| 2019-02-28 | $16.21 | $16.48 | 150,000 | — | — |
| 2019-02-27 | $16.36 | $16.64 | 122,100 | — | — |
| 2019-02-26 | $16.23 | $16.50 | 130,400 | — | — |
| 2019-02-25 | $16.45 | $16.73 | 145,100 | — | — |
| 2019-02-22 | $16.60 | $16.85 | 119,500 | — | — |
| 2019-02-21 | $16.72 | $16.97 | 214,300 | — | — |
| 2019-02-20 | $16.95 | $17.20 | 179,800 | — | — |
| 2019-02-19 | $16.66 | $16.91 | 139,600 | — | — |
| 2019-02-15 | $16.32 | $16.57 | 156,100 | — | — |
| 2019-02-14 | $15.99 | $16.23 | 283,800 | — | — |
| 2019-02-13 | $16.50 | $16.75 | 404,100 | — | — |
| 2019-02-12 | $15.70 | $15.94 | 155,800 | — | — |
| 2019-02-11 | $15.43 | $15.66 | 154,100 | — | — |
| 2019-02-08 | $14.88 | $15.10 | 197,200 | — | — |
| 2019-02-07 | $15.13 | $15.36 | 267,700 | — | — |
| 2019-02-06 | $15.38 | $15.61 | 555,600 | — | — |
| 2019-02-05 | $16.09 | $16.33 | 823,800 | — | — |
| 2019-02-04 | $15.26 | $15.49 | 351,400 | — | — |
| 2019-02-01 | $14.48 | $14.70 | 470,400 | — | — |
| 2019-01-31 | $13.90 | $14.11 | 707,200 | — | — |
| 2019-01-30 | $13.76 | $13.97 | 208,500 | — | — |
| 2019-01-29 | $13.86 | $14.07 | 267,700 | — | — |
| 2019-01-28 | $13.85 | $14.06 | 373,500 | — | — |
| 2019-01-25 | $13.92 | $14.13 | 510,700 | — | — |
| 2019-01-24 | $13.25 | $13.45 | 1,204,800 | — | — |
| 2019-01-23 | $15.41 | $15.64 | 353,200 | — | — |
| 2019-01-22 | $15.50 | $15.73 | 267,200 | — | — |
| 2019-01-18 | $15.91 | $16.15 | 218,400 | — | — |
| 2019-01-17 | $15.97 | $16.21 | 300,400 | — | — |
| 2019-01-16 | $15.99 | $16.23 | 295,500 | — | — |
| 2019-01-15 | $15.63 | $15.86 | 107,200 | — | — |
| 2019-01-14 | $15.53 | $15.76 | 204,600 | — | — |
| 2019-01-11 | $15.66 | $15.90 | 125,200 | — | — |
| 2019-01-10 | $15.67 | $15.91 | 132,200 | — | — |
| 2019-01-09 | $16.06 | $16.30 | 210,000 | — | — |
| 2019-01-08 | $15.83 | $16.07 | 152,500 | — | — |
| 2019-01-07 | $15.63 | $15.86 | 227,100 | — | — |
| 2019-01-04 | $15.72 | $15.96 | 154,400 | — | — |
| 2019-01-03 | $15.01 | $15.24 | 219,000 | — | — |
| 2019-01-02 | $15.19 | $15.42 | 127,700 | — | — |