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
- 2015-10-09 to 2026-09-01
- 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 | $19.46 | $25.69 | 6,800 | — | — |
| 2019-12-30 | $19.34 | $25.53 | 2,700 | — | — |
| 2019-12-27 | $19.61 | $25.89 | 1,000 | — | — |
| 2019-12-26 | $19.62 | $25.91 | 0 | — | — |
| 2019-12-24 | $19.62 | $25.91 | 0 | — | — |
| 2019-12-23 | $19.62 | $25.91 | 800 | — | — |
| 2019-12-20 | $19.42 | $25.64 | 28,500 | — | — |
| 2019-12-19 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-18 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-17 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-16 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-13 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-12 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-11 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-10 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-09 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-06 | $17.70 | $23.37 | 0 | — | — |
| 2019-12-05 | $17.70 | $23.37 | 300 | — | — |
| 2019-12-04 | $17.95 | $23.69 | 0 | — | — |
| 2019-12-03 | $17.95 | $23.69 | 0 | — | — |
| 2019-12-02 | $17.95 | $23.69 | 0 | — | — |
| 2019-11-29 | $17.95 | $23.69 | 1,300 | — | — |
| 2019-11-27 | $18.06 | $23.83 | 13,700 | — | — |
| 2019-11-26 | $18.02 | $23.79 | 100 | — | — |
| 2019-11-25 | $18.33 | $24.20 | 0 | — | — |
| 2019-11-22 | $18.33 | $24.20 | 0 | — | — |
| 2019-11-21 | $18.33 | $24.20 | 0 | — | — |
| 2019-11-20 | $18.33 | $24.20 | 0 | — | — |
| 2019-11-19 | $18.33 | $24.20 | 0 | — | — |
| 2019-11-18 | $18.33 | $24.20 | 0 | — | — |
| 2019-11-15 | $18.33 | $24.20 | 300 | — | — |
| 2019-11-14 | $18.23 | $24.06 | 0 | — | — |
| 2019-11-13 | $18.23 | $24.06 | 200 | — | — |
| 2019-11-12 | $18.34 | $24.22 | 14,800 | — | — |
| 2019-11-11 | $19.26 | $25.42 | 0 | — | — |
| 2019-11-08 | $19.26 | $25.42 | 0 | — | — |
| 2019-11-07 | $19.26 | $25.42 | 0 | — | — |
| 2019-11-06 | $19.26 | $25.42 | 0 | — | — |
| 2019-11-05 | $19.26 | $25.42 | 0 | — | — |
| 2019-11-04 | $19.26 | $25.42 | 0 | — | — |
| 2019-11-01 | $19.26 | $25.42 | 100 | — | — |
| 2019-10-31 | $19.04 | $25.13 | 1,200 | — | — |
| 2019-10-30 | $19.46 | $25.69 | 0 | — | — |
| 2019-10-29 | $19.46 | $25.69 | 0 | — | — |
| 2019-10-28 | $19.46 | $25.69 | 0 | — | — |
| 2019-10-25 | $19.46 | $25.69 | 0 | — | — |
| 2019-10-24 | $19.49 | $25.73 | 0 | — | — |
| 2019-10-23 | $19.49 | $25.73 | 0 | — | — |
| 2019-10-22 | $19.49 | $25.73 | 100 | — | — |
| 2019-10-21 | $19.49 | $25.73 | 100 | — | — |
| 2019-10-18 | $19.51 | $25.75 | 100 | — | — |
| 2019-10-17 | $19.57 | $25.84 | 0 | — | — |
| 2019-10-16 | $19.57 | $25.84 | 0 | — | — |
| 2019-10-15 | $19.57 | $25.84 | 100 | — | — |
| 2019-10-14 | $19.65 | $25.94 | 0 | — | — |
| 2019-10-11 | $19.65 | $25.94 | 100 | — | — |
| 2019-10-10 | $19.61 | $25.88 | 1,500 | — | — |
| 2019-10-09 | $20.37 | $26.37 | 0 | — | — |
| 2019-10-08 | $20.37 | $26.37 | 0 | — | — |
| 2019-10-07 | $20.37 | $26.37 | 100 | — | — |
| 2019-10-04 | $20.76 | $26.89 | 0 | — | — |
| 2019-10-03 | $20.76 | $26.89 | 0 | — | — |
| 2019-10-02 | $20.76 | $26.89 | 0 | — | — |
| 2019-10-01 | $20.76 | $26.89 | 0 | — | — |
| 2019-09-30 | $20.76 | $26.89 | 0 | — | — |
| 2019-09-27 | $20.76 | $26.89 | 0 | — | — |
| 2019-09-26 | $20.84 | $26.99 | 100 | — | — |
| 2019-09-25 | $21.42 | $27.74 | 0 | — | — |
| 2019-09-24 | $21.42 | $27.74 | 0 | — | — |
| 2019-09-23 | $21.42 | $27.74 | 900 | — | — |
| 2019-09-20 | $21.57 | $27.93 | 0 | — | — |
| 2019-09-19 | $21.57 | $27.93 | 0 | — | — |
| 2019-09-18 | $21.57 | $27.93 | 200 | — | — |
| 2019-09-17 | $21.53 | $27.89 | 1,100 | — | — |
| 2019-09-16 | $21.51 | $27.86 | 500 | — | — |
| 2019-09-13 | $21.25 | $27.52 | 3,000 | — | — |
| 2019-09-12 | $20.87 | $27.02 | 0 | — | — |
| 2019-09-11 | $20.92 | $27.10 | 0 | — | — |
| 2019-09-10 | $20.92 | $27.10 | 400 | — | — |
| 2019-09-09 | $20.83 | $26.98 | 10,300 | — | — |
| 2019-09-06 | $20.55 | $26.62 | 13,500 | — | — |
| 2019-09-05 | $20.55 | $26.62 | 0 | — | — |
| 2019-09-04 | $20.55 | $26.62 | 0 | — | — |
| 2019-09-03 | $20.55 | $26.62 | 0 | — | — |
| 2019-08-30 | $20.74 | $26.85 | 0 | — | — |
| 2019-08-29 | $19.97 | $25.86 | 0 | — | — |
| 2019-08-28 | $19.97 | $25.86 | 0 | — | — |
| 2019-08-27 | $19.97 | $25.86 | 100 | — | — |
| 2019-08-26 | $20.08 | $26.01 | 0 | — | — |
| 2019-08-23 | $20.61 | $26.69 | 0 | — | — |
| 2019-08-22 | $20.61 | $26.69 | 0 | — | — |
| 2019-08-21 | $20.75 | $26.87 | 0 | — | — |
| 2019-08-20 | $20.75 | $26.87 | 0 | — | — |
| 2019-08-19 | $20.75 | $26.87 | 0 | — | — |
| 2019-08-16 | $20.41 | $26.43 | 0 | — | — |
| 2019-08-15 | $20.14 | $26.08 | 0 | — | — |
| 2019-08-14 | $20.41 | $26.43 | 0 | — | — |
| 2019-08-13 | $20.41 | $26.43 | 0 | — | — |
| 2019-08-12 | $20.62 | $26.71 | 0 | — | — |
| 2019-08-09 | $20.62 | $26.71 | 100 | — | — |
| 2019-08-08 | $21.97 | $28.45 | 0 | — | — |
| 2019-08-07 | $21.97 | $28.45 | 0 | — | — |
| 2019-08-06 | $21.97 | $28.45 | 0 | — | — |
| 2019-08-05 | $21.97 | $28.45 | 0 | — | — |
| 2019-08-02 | $21.97 | $28.45 | 0 | — | — |
| 2019-08-01 | $21.97 | $28.45 | 0 | — | — |
| 2019-07-31 | $21.97 | $28.45 | 0 | — | — |
| 2019-07-30 | $21.97 | $28.45 | 100 | — | — |
| 2019-07-29 | $22.55 | $29.21 | 0 | — | — |
| 2019-07-26 | $22.55 | $29.21 | 0 | — | — |
| 2019-07-25 | $22.55 | $29.21 | 0 | — | — |
| 2019-07-24 | $22.55 | $29.21 | 100 | — | — |
| 2019-07-23 | $22.56 | $29.22 | 100 | — | — |
| 2019-07-22 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-19 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-18 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-17 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-16 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-15 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-12 | $22.63 | $29.30 | 0 | — | — |
| 2019-07-11 | $22.63 | $28.80 | 0 | — | — |
| 2019-07-10 | $22.63 | $28.80 | 0 | — | — |
| 2019-07-09 | $22.63 | $28.80 | 100 | — | — |
| 2019-07-08 | $22.27 | $28.35 | 0 | — | — |
| 2019-07-05 | $22.27 | $28.35 | 0 | — | — |
| 2019-07-03 | $22.27 | $28.35 | 0 | — | — |
| 2019-07-02 | $22.27 | $28.35 | 0 | — | — |
| 2019-07-01 | $22.27 | $28.35 | 0 | — | — |
| 2019-06-28 | $22.27 | $28.35 | 0 | — | — |
| 2019-06-27 | $22.27 | $28.35 | 0 | — | — |
| 2019-06-26 | $22.27 | $28.35 | 0 | — | — |
| 2019-06-25 | $22.27 | $28.35 | 0 | — | — |
| 2019-06-24 | $22.27 | $28.35 | 0 | — | — |
| 2019-06-21 | $22.27 | $28.35 | 100 | — | — |
| 2019-06-20 | $22.00 | $28.00 | 0 | — | — |
| 2019-06-19 | $22.00 | $28.00 | 0 | — | — |
| 2019-06-18 | $22.00 | $28.00 | 0 | — | — |
| 2019-06-17 | $22.00 | $28.00 | 100 | — | — |
| 2019-06-14 | $22.18 | $28.23 | 0 | — | — |
| 2019-06-13 | $22.18 | $28.23 | 0 | — | — |
| 2019-06-12 | $22.18 | $28.23 | 0 | — | — |
| 2019-06-11 | $22.18 | $28.23 | 0 | — | — |
| 2019-06-10 | $22.18 | $28.23 | 200 | — | — |
| 2019-06-07 | $22.10 | $28.13 | 200 | — | — |
| 2019-06-06 | $21.65 | $27.55 | 0 | — | — |
| 2019-06-05 | $21.65 | $27.55 | 0 | — | — |
| 2019-06-04 | $21.65 | $27.55 | 0 | — | — |
| 2019-06-03 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-31 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-30 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-29 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-28 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-24 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-23 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-22 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-21 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-20 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-17 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-16 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-15 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-14 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-13 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-10 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-09 | $21.65 | $27.55 | 0 | — | — |
| 2019-05-08 | $22.26 | $28.34 | 0 | — | — |
| 2019-05-07 | $22.26 | $28.34 | 0 | — | — |
| 2019-05-06 | $22.26 | $28.34 | 0 | — | — |
| 2019-05-03 | $22.26 | $28.34 | 0 | — | — |
| 2019-05-02 | $22.26 | $28.34 | 0 | — | — |
| 2019-05-01 | $22.26 | $28.34 | 0 | — | — |
| 2019-04-30 | $22.26 | $28.34 | 0 | — | — |
| 2019-04-29 | $22.26 | $28.34 | 0 | — | — |
| 2019-04-26 | $22.26 | $28.34 | 0 | — | — |
| 2019-04-25 | $22.26 | $28.34 | 0 | — | — |
| 2019-04-24 | $22.26 | $28.34 | 0 | — | — |
| 2019-04-23 | $22.48 | $28.61 | 0 | — | — |
| 2019-04-22 | $22.48 | $28.61 | 0 | — | — |
| 2019-04-18 | $22.24 | $28.30 | 0 | — | — |
| 2019-04-17 | $22.24 | $28.30 | 0 | — | — |
| 2019-04-16 | $22.74 | $28.95 | 0 | — | — |
| 2019-04-15 | $22.74 | $28.95 | 0 | — | — |
| 2019-04-12 | $22.74 | $28.95 | 0 | — | — |
| 2019-04-11 | $22.74 | $28.95 | 0 | — | — |
| 2019-04-10 | $22.74 | $28.45 | 0 | — | — |
| 2019-04-09 | $22.74 | $28.45 | 0 | — | — |
| 2019-04-08 | $22.98 | $28.75 | 0 | — | — |
| 2019-04-05 | $23.01 | $28.80 | 0 | — | — |
| 2019-04-04 | $22.84 | $28.58 | 0 | — | — |
| 2019-04-03 | $23.05 | $28.84 | 0 | — | — |
| 2019-04-02 | $23.05 | $28.84 | 0 | — | — |
| 2019-04-01 | $23.01 | $28.80 | 0 | — | — |
| 2019-03-29 | $22.63 | $28.31 | 0 | — | — |
| 2019-03-28 | $22.63 | $28.31 | 0 | — | — |
| 2019-03-27 | $22.63 | $28.31 | 0 | — | — |
| 2019-03-26 | $22.63 | $28.31 | 0 | — | — |
| 2019-03-25 | $22.63 | $28.31 | 0 | — | — |
| 2019-03-22 | $22.79 | $28.52 | 200 | — | — |
| 2019-03-21 | $22.70 | $28.40 | 0 | — | — |
| 2019-03-20 | $22.70 | $28.40 | 0 | — | — |
| 2019-03-19 | $22.70 | $28.40 | 0 | — | — |
| 2019-03-18 | $22.70 | $28.40 | 100 | — | — |
| 2019-03-15 | $22.36 | $27.98 | 100 | — | — |
| 2019-03-14 | $22.44 | $28.07 | 0 | — | — |
| 2019-03-13 | $22.44 | $28.07 | 0 | — | — |
| 2019-03-12 | $22.44 | $28.07 | 0 | — | — |
| 2019-03-11 | $22.44 | $28.07 | 0 | — | — |
| 2019-03-08 | $22.24 | $27.82 | 0 | — | — |
| 2019-03-07 | $22.24 | $27.82 | 100 | — | — |
| 2019-03-06 | $22.12 | $27.67 | 0 | — | — |
| 2019-03-05 | $22.12 | $27.67 | 0 | — | — |
| 2019-03-04 | $22.12 | $27.67 | 0 | — | — |
| 2019-03-01 | $22.14 | $27.70 | 0 | — | — |
| 2019-02-28 | $22.14 | $27.70 | 0 | — | — |
| 2019-02-27 | $22.14 | $27.70 | 0 | — | — |
| 2019-02-26 | $22.15 | $27.71 | 0 | — | — |
| 2019-02-25 | $22.45 | $28.08 | 0 | — | — |
| 2019-02-22 | $22.38 | $28.00 | 0 | — | — |
| 2019-02-21 | $22.32 | $27.93 | 0 | — | — |
| 2019-02-20 | $22.60 | $28.28 | 0 | — | — |
| 2019-02-19 | $22.84 | $28.58 | 0 | — | — |
| 2019-02-15 | $22.42 | $28.05 | 0 | — | — |
| 2019-02-14 | $22.34 | $27.95 | 0 | — | — |
| 2019-02-13 | $22.06 | $27.60 | 0 | — | — |
| 2019-02-12 | $21.77 | $27.24 | 0 | — | — |
| 2019-02-11 | $21.45 | $26.83 | 0 | — | — |
| 2019-02-08 | $21.38 | $26.74 | 0 | — | — |
| 2019-02-07 | $21.50 | $26.90 | 0 | — | — |
| 2019-02-06 | $22.00 | $27.53 | 0 | — | — |
| 2019-02-05 | $22.23 | $27.81 | 0 | — | — |
| 2019-02-04 | $22.29 | $27.89 | 0 | — | — |
| 2019-02-01 | $22.13 | $27.69 | 0 | — | — |
| 2019-01-31 | $21.91 | $27.42 | 0 | — | — |
| 2019-01-30 | $22.15 | $27.72 | 0 | — | — |
| 2019-01-29 | $21.87 | $27.36 | 0 | — | — |
| 2019-01-28 | $21.77 | $27.24 | 0 | — | — |
| 2019-01-25 | $21.77 | $27.24 | 1,200 | — | — |
| 2019-01-24 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-23 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-22 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-18 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-17 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-16 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-15 | $21.24 | $26.58 | 0 | — | — |
| 2019-01-14 | $21.24 | $26.58 | 200 | — | — |
| 2019-01-11 | $21.61 | $27.04 | 0 | — | — |
| 2019-01-10 | $21.61 | $26.55 | 0 | — | — |
| 2019-01-09 | $21.61 | $26.55 | 0 | — | — |
| 2019-01-08 | $21.61 | $26.55 | 0 | — | — |
| 2019-01-07 | $21.61 | $26.55 | 100 | — | — |
| 2019-01-04 | $19.78 | $24.30 | 0 | — | — |
| 2019-01-03 | $19.78 | $24.30 | 0 | — | — |
| 2019-01-02 | $19.78 | $24.30 | 0 | — | — |