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
- 2018-10-18 to 2026-09-03
- 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 | $19.75 | $19.75 | 0 | — | — |
| 2019-12-30 | $19.75 | $19.75 | 800 | — | — |
| 2019-12-27 | $20.50 | $20.50 | 2,800 | — | — |
| 2019-12-26 | $19.89 | $19.89 | 900 | — | — |
| 2019-12-24 | $20.25 | $20.25 | 300 | — | — |
| 2019-12-23 | $19.75 | $19.75 | 3,700 | — | — |
| 2019-12-20 | $20.40 | $20.40 | 900 | — | — |
| 2019-12-19 | $19.98 | $19.98 | 0 | — | — |
| 2019-12-18 | $19.98 | $19.98 | 3,000 | — | — |
| 2019-12-17 | $19.75 | $19.75 | 6,900 | — | — |
| 2019-12-16 | $19.87 | $19.87 | 300 | — | — |
| 2019-12-13 | $20.08 | $20.08 | 900 | — | — |
| 2019-12-12 | $19.83 | $19.83 | 0 | — | — |
| 2019-12-11 | $19.83 | $19.83 | 0 | — | — |
| 2019-12-10 | $19.83 | $19.83 | 4,100 | — | — |
| 2019-12-09 | $19.92 | $19.92 | 100 | — | — |
| 2019-12-06 | $20.20 | $20.20 | 2,500 | — | — |
| 2019-12-05 | $19.95 | $19.95 | 0 | — | — |
| 2019-12-04 | $19.95 | $19.95 | 5,200 | — | — |
| 2019-12-03 | $19.95 | $19.95 | 3,400 | — | — |
| 2019-12-02 | $19.51 | $19.51 | 200 | — | — |
| 2019-11-29 | $19.50 | $19.50 | 0 | — | — |
| 2019-11-27 | $19.50 | $19.50 | 2,600 | — | — |
| 2019-11-26 | $19.57 | $19.57 | 10,800 | — | — |
| 2019-11-25 | $19.06 | $19.06 | 1,000 | — | — |
| 2019-11-22 | $20.04 | $20.04 | 7,200 | — | — |
| 2019-11-21 | $19.67 | $19.67 | 500 | — | — |
| 2019-11-20 | $19.82 | $19.82 | 4,100 | — | — |
| 2019-11-19 | $19.42 | $19.42 | 6,800 | — | — |
| 2019-11-18 | $19.20 | $19.20 | 7,200 | — | — |
| 2019-11-15 | $19.07 | $19.07 | 7,300 | — | — |
| 2019-11-14 | $19.03 | $19.03 | 3,100 | — | — |
| 2019-11-13 | $19.51 | $19.51 | 5,700 | — | — |
| 2019-11-12 | $18.84 | $18.84 | 8,000 | — | — |
| 2019-11-11 | $19.20 | $19.20 | 9,200 | — | — |
| 2019-11-08 | $19.44 | $19.44 | 7,800 | — | — |
| 2019-11-07 | $18.90 | $18.90 | 5,500 | — | — |
| 2019-11-06 | $18.96 | $18.96 | 11,200 | — | — |
| 2019-11-05 | $18.75 | $18.75 | 11,700 | — | — |
| 2019-11-04 | $19.56 | $19.56 | 100 | — | — |
| 2019-11-01 | $19.56 | $19.56 | 200 | — | — |
| 2019-10-31 | $19.22 | $19.22 | 9,100 | — | — |
| 2019-10-30 | $19.15 | $19.15 | 11,200 | — | — |
| 2019-10-29 | $19.08 | $19.08 | 9,100 | — | — |
| 2019-10-28 | $19.61 | $19.61 | 5,600 | — | — |
| 2019-10-25 | $18.58 | $18.58 | 16,500 | — | — |
| 2019-10-24 | $18.40 | $18.40 | 8,600 | — | — |
| 2019-10-23 | $18.41 | $18.41 | 5,100 | — | — |
| 2019-10-22 | $18.50 | $18.50 | 9,100 | — | — |
| 2019-10-21 | $19.00 | $19.00 | 7,800 | — | — |
| 2019-10-18 | $18.40 | $18.40 | 2,100 | — | — |
| 2019-10-17 | $18.49 | $18.49 | 4,100 | — | — |
| 2019-10-16 | $18.75 | $18.75 | 18,300 | — | — |
| 2019-10-15 | $19.40 | $19.40 | 22,100 | — | — |
| 2019-10-14 | $19.93 | $19.93 | 8,300 | — | — |
| 2019-10-11 | $19.26 | $19.26 | 8,700 | — | — |
| 2019-10-10 | $20.19 | $20.19 | 9,400 | — | — |
| 2019-10-09 | $19.40 | $19.40 | 3,000 | — | — |
| 2019-10-08 | $19.40 | $19.40 | 6,900 | — | — |
| 2019-10-07 | $19.61 | $19.61 | 16,500 | — | — |
| 2019-10-04 | $19.69 | $19.69 | 1,500 | — | — |
| 2019-10-03 | $19.86 | $19.86 | 112,000 | — | — |
| 2019-10-02 | $20.20 | $20.20 | 11,700 | — | — |
| 2019-10-01 | $19.93 | $19.93 | 9,200 | — | — |
| 2019-09-30 | $20.10 | $20.10 | 15,000 | — | — |
| 2019-09-27 | $19.82 | $19.82 | 14,100 | — | — |
| 2019-09-26 | $19.40 | $19.40 | 1,400 | — | — |
| 2019-09-25 | $19.45 | $19.45 | 100 | — | — |
| 2019-09-24 | $19.64 | $19.64 | 372,200 | — | — |
| 2019-09-23 | $19.50 | $19.50 | 0 | — | — |
| 2019-09-20 | $19.50 | $19.50 | 4,700 | — | — |
| 2019-09-19 | $19.50 | $19.50 | 100 | — | — |
| 2019-09-18 | $19.50 | $19.50 | 300 | — | — |
| 2019-09-17 | $19.69 | $19.69 | 200 | — | — |
| 2019-09-16 | $19.50 | $19.50 | 100 | — | — |
| 2019-09-13 | $19.50 | $19.50 | 100 | — | — |
| 2019-09-12 | $19.50 | $19.50 | 400 | — | — |
| 2019-09-11 | $19.50 | $19.50 | 0 | — | — |
| 2019-09-10 | $19.50 | $19.50 | 0 | — | — |
| 2019-09-09 | $19.50 | $19.50 | 0 | — | — |
| 2019-09-06 | $19.50 | $19.50 | 300 | — | — |
| 2019-09-05 | $19.50 | $19.50 | 0 | — | — |
| 2019-09-04 | $19.50 | $19.50 | 0 | — | — |
| 2019-09-03 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-30 | $19.50 | $19.50 | 100 | — | — |
| 2019-08-29 | $19.50 | $19.50 | 100 | — | — |
| 2019-08-28 | $19.50 | $19.50 | 200 | — | — |
| 2019-08-27 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-26 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-23 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-22 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-21 | $19.50 | $19.50 | 300 | — | — |
| 2019-08-20 | $19.50 | $19.50 | 300 | — | — |
| 2019-08-19 | $19.50 | $19.50 | 900 | — | — |
| 2019-08-16 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-15 | $19.50 | $19.50 | 300 | — | — |
| 2019-08-14 | $19.50 | $19.50 | 300 | — | — |
| 2019-08-13 | $19.50 | $19.50 | 900 | — | — |
| 2019-08-12 | $19.50 | $19.50 | 500 | — | — |
| 2019-08-09 | $19.50 | $19.50 | 100 | — | — |
| 2019-08-08 | $19.50 | $19.50 | 0 | — | — |
| 2019-08-07 | $19.50 | $19.50 | 1,700 | — | — |
| 2019-08-06 | $19.60 | $19.60 | 4,400 | — | — |
| 2019-08-05 | $20.01 | $20.01 | 100 | — | — |
| 2019-08-02 | $20.01 | $20.01 | 100 | — | — |
| 2019-08-01 | $20.01 | $20.01 | 100 | — | — |
| 2019-07-31 | $20.11 | $20.11 | 300 | — | — |
| 2019-07-30 | $20.50 | $20.50 | 200 | — | — |
| 2019-07-29 | $20.29 | $20.29 | 800 | — | — |
| 2019-07-26 | $20.95 | $20.95 | 400 | — | — |
| 2019-07-25 | $20.45 | $20.45 | 600 | — | — |
| 2019-07-24 | $20.01 | $20.01 | 1,200 | — | — |
| 2019-07-23 | $19.52 | $19.52 | 200 | — | — |
| 2019-07-22 | $19.49 | $19.49 | 400 | — | — |
| 2019-07-19 | $19.50 | $19.50 | 7,800 | — | — |
| 2019-07-18 | $19.51 | $19.51 | 3,600 | — | — |
| 2019-07-17 | $20.00 | $20.00 | 100 | — | — |
| 2019-07-16 | $20.50 | $20.50 | 2,700 | — | — |
| 2019-07-15 | $20.69 | $20.69 | 2,400 | — | — |
| 2019-07-12 | $20.04 | $20.04 | 5,800 | — | — |
| 2019-07-11 | $20.79 | $20.79 | 1,600 | — | — |
| 2019-07-10 | $20.55 | $20.55 | 1,200 | — | — |
| 2019-07-09 | $20.78 | $20.78 | 1,600 | — | — |
| 2019-07-08 | $20.73 | $20.73 | 400 | — | — |
| 2019-07-05 | $20.55 | $20.55 | 200 | — | — |
| 2019-07-03 | $20.44 | $20.44 | 3,200 | — | — |
| 2019-07-02 | $20.20 | $20.20 | 4,600 | — | — |
| 2019-07-01 | $19.50 | $19.50 | 700 | — | — |
| 2019-06-28 | $19.82 | $19.82 | 1,800 | — | — |
| 2019-06-27 | $19.61 | $19.61 | 400 | — | — |
| 2019-06-26 | $20.05 | $20.05 | 3,400 | — | — |
| 2019-06-25 | $20.46 | $20.46 | 6,700 | — | — |
| 2019-06-24 | $20.08 | $20.08 | 5,200 | — | — |
| 2019-06-21 | $20.55 | $20.55 | 1,000 | — | — |
| 2019-06-20 | $19.50 | $19.50 | 12,500 | — | — |
| 2019-06-19 | $19.82 | $19.82 | 200 | — | — |
| 2019-06-18 | $19.53 | $19.53 | 800 | — | — |
| 2019-06-17 | $19.70 | $19.70 | 1,600 | — | — |
| 2019-06-14 | $19.60 | $19.60 | 800 | — | — |
| 2019-06-13 | $19.40 | $19.40 | 3,700 | — | — |
| 2019-06-12 | $19.78 | $19.78 | 300 | — | — |
| 2019-06-11 | $19.71 | $19.71 | 5,100 | — | — |
| 2019-06-10 | $19.40 | $19.40 | 7,300 | — | — |
| 2019-06-07 | $20.04 | $20.04 | 11,400 | — | — |
| 2019-06-06 | $19.12 | $19.12 | 11,600 | — | — |
| 2019-06-05 | $20.72 | $20.72 | 4,100 | — | — |
| 2019-06-04 | $19.70 | $19.70 | 10,000 | — | — |
| 2019-06-03 | $19.47 | $19.47 | 8,900 | — | — |
| 2019-05-31 | $19.72 | $19.72 | 3,000 | — | — |
| 2019-05-30 | $19.19 | $19.19 | 2,200 | — | — |
| 2019-05-29 | $18.68 | $18.68 | 0 | — | — |
| 2019-05-28 | $18.68 | $18.68 | 4,700 | — | — |
| 2019-05-24 | $18.86 | $18.86 | 134,500 | — | — |
| 2019-05-23 | $18.51 | $18.51 | 1,600 | — | — |
| 2019-05-22 | $18.00 | $18.00 | 3,300 | — | — |
| 2019-05-21 | $17.28 | $17.28 | 24,100 | — | — |
| 2019-05-20 | $18.01 | $18.01 | 7,400 | — | — |
| 2019-05-17 | $18.88 | $18.88 | 1,200 | — | — |
| 2019-05-16 | $18.10 | $18.10 | 900 | — | — |
| 2019-05-15 | $18.02 | $18.02 | 100 | — | — |
| 2019-05-14 | $18.26 | $18.26 | 28,100 | — | — |
| 2019-05-13 | $18.06 | $18.06 | 700 | — | — |
| 2019-05-10 | $18.88 | $18.88 | 800 | — | — |
| 2019-05-09 | $18.50 | $18.50 | 100 | — | — |
| 2019-05-08 | $18.82 | $18.82 | 2,100 | — | — |
| 2019-05-07 | $18.77 | $18.77 | 32,100 | — | — |
| 2019-05-06 | $18.52 | $18.52 | 2,000 | — | — |
| 2019-05-03 | $18.78 | $18.78 | 3,300 | — | — |
| 2019-05-02 | $19.00 | $19.00 | 300 | — | — |
| 2019-05-01 | $18.23 | $18.23 | 5,700 | — | — |
| 2019-04-30 | $17.20 | $17.20 | 0 | — | — |
| 2019-04-29 | $17.20 | $17.20 | 43,300 | — | — |
| 2019-04-26 | $16.90 | $16.90 | 100 | — | — |
| 2019-04-25 | $16.90 | $16.90 | 1,500 | — | — |
| 2019-04-24 | $17.10 | $17.10 | 900 | — | — |
| 2019-04-23 | $17.13 | $17.13 | 3,100 | — | — |
| 2019-04-22 | $17.14 | $17.14 | 500 | — | — |
| 2019-04-18 | $17.12 | $17.12 | 13,800 | — | — |
| 2019-04-17 | $16.75 | $16.75 | 4,200 | — | — |
| 2019-04-16 | $17.00 | $17.00 | 7,700 | — | — |
| 2019-04-15 | $16.90 | $16.90 | 11,100 | — | — |
| 2019-04-12 | $16.75 | $16.75 | 9,700 | — | — |
| 2019-04-11 | $17.08 | $17.08 | 200 | — | — |
| 2019-04-10 | $17.01 | $17.01 | 1,200 | — | — |
| 2019-04-09 | $17.30 | $17.30 | 1,100 | — | — |
| 2019-04-08 | $17.03 | $17.03 | 3,800 | — | — |
| 2019-04-05 | $16.93 | $16.93 | 2,600 | — | — |
| 2019-04-04 | $16.50 | $16.50 | 700 | — | — |
| 2019-04-03 | $16.05 | $16.05 | 200 | — | — |
| 2019-04-02 | $16.50 | $16.50 | 400 | — | — |
| 2019-04-01 | $16.32 | $16.32 | 2,500 | — | — |
| 2019-03-29 | $15.83 | $15.83 | 1,100 | — | — |
| 2019-03-28 | $15.93 | $15.93 | 400 | — | — |
| 2019-03-27 | $16.28 | $16.28 | 2,100 | — | — |
| 2019-03-26 | $16.50 | $16.50 | 400 | — | — |
| 2019-03-25 | $16.45 | $16.45 | 4,700 | — | — |
| 2019-03-22 | $17.50 | $17.50 | 1,900 | — | — |
| 2019-03-21 | $17.50 | $17.50 | 2,800 | — | — |
| 2019-03-20 | $17.01 | $17.01 | 6,400 | — | — |
| 2019-03-19 | $16.82 | $16.82 | 600 | — | — |
| 2019-03-18 | $17.37 | $17.37 | 200 | — | — |
| 2019-03-15 | $17.09 | $17.09 | 2,100 | — | — |
| 2019-03-14 | $16.02 | $16.02 | 6,200 | — | — |
| 2019-03-13 | $15.75 | $15.75 | 1,400 | — | — |
| 2019-03-12 | $16.26 | $16.26 | 2,600 | — | — |
| 2019-03-11 | $16.37 | $16.37 | 15,200 | — | — |
| 2019-03-08 | $17.46 | $17.46 | 600 | — | — |
| 2019-03-07 | $16.41 | $16.41 | 600 | — | — |
| 2019-03-06 | $15.75 | $15.75 | 10,600 | — | — |
| 2019-03-05 | $17.14 | $17.14 | 4,800 | — | — |
| 2019-03-04 | $17.70 | $17.70 | 6,800 | — | — |
| 2019-03-01 | $18.07 | $18.07 | 12,300 | — | — |
| 2019-02-28 | $16.49 | $16.49 | 3,900 | — | — |
| 2019-02-27 | $17.20 | $17.20 | 35,200 | — | — |
| 2019-02-26 | $17.16 | $17.16 | 1,400 | — | — |
| 2019-02-25 | $17.26 | $17.26 | 900 | — | — |
| 2019-02-22 | $17.48 | $17.48 | 8,400 | — | — |
| 2019-02-21 | $17.27 | $17.27 | 500 | — | — |
| 2019-02-20 | $17.69 | $17.69 | 1,900 | — | — |
| 2019-02-19 | $17.50 | $17.50 | 10,700 | — | — |
| 2019-02-15 | $17.61 | $17.61 | 1,800 | — | — |
| 2019-02-14 | $16.90 | $16.90 | 900 | — | — |
| 2019-02-13 | $17.79 | $17.79 | 13,900 | — | — |
| 2019-02-12 | $15.50 | $15.50 | 16,200 | — | — |
| 2019-02-11 | $15.00 | $15.00 | 9,600 | — | — |
| 2019-02-08 | $14.50 | $14.50 | 400 | — | — |
| 2019-02-07 | $15.00 | $15.00 | 900 | — | — |
| 2019-02-06 | $14.65 | $14.65 | 2,400 | — | — |
| 2019-02-05 | $15.57 | $15.57 | 200 | — | — |
| 2019-02-04 | $15.40 | $15.40 | 2,900 | — | — |
| 2019-02-01 | $15.18 | $15.18 | 100 | — | — |
| 2019-01-31 | $15.18 | $15.18 | 8,100 | — | — |
| 2019-01-30 | $13.50 | $13.50 | 1,300 | — | — |
| 2019-01-29 | $13.00 | $13.00 | 200 | — | — |
| 2019-01-28 | $13.12 | $13.12 | 1,100 | — | — |
| 2019-01-25 | $13.00 | $13.00 | 2,600 | — | — |
| 2019-01-24 | $13.00 | $13.00 | 700 | — | — |
| 2019-01-23 | $13.08 | $13.08 | 2,700 | — | — |
| 2019-01-22 | $13.54 | $13.54 | 25,300 | — | — |
| 2019-01-18 | $13.80 | $13.80 | 13,000 | — | — |
| 2019-01-17 | $14.70 | $14.70 | 5,900 | — | — |
| 2019-01-16 | $15.50 | $15.50 | 5,900 | — | — |
| 2019-01-15 | $16.27 | $16.27 | 8,500 | — | — |
| 2019-01-14 | $16.17 | $16.17 | 2,000 | — | — |
| 2019-01-11 | $16.37 | $16.37 | 5,500 | — | — |
| 2019-01-10 | $16.72 | $16.72 | 5,800 | — | — |
| 2019-01-09 | $15.72 | $15.72 | 4,500 | — | — |
| 2019-01-08 | $16.72 | $16.72 | 1,900 | — | — |
| 2019-01-07 | $16.72 | $16.72 | 100 | — | — |
| 2019-01-04 | $16.72 | $16.72 | 100 | — | — |
| 2019-01-03 | $16.72 | $16.72 | 100 | — | — |
| 2019-01-02 | $16.72 | $16.72 | 200 | — | — |