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
- 2012-08-03 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 | $24.92 | $26.16 | 42,300 | — | — |
| 2019-12-30 | $24.74 | $25.97 | 58,000 | — | — |
| 2019-12-27 | $24.72 | $25.95 | 49,400 | — | — |
| 2019-12-26 | $24.70 | $25.93 | 67,900 | — | — |
| 2019-12-24 | $24.47 | $25.69 | 20,800 | — | — |
| 2019-12-23 | $24.24 | $25.45 | 61,700 | — | — |
| 2019-12-20 | $23.22 | $24.38 | 102,600 | — | — |
| 2019-12-19 | $23.02 | $24.17 | 60,200 | — | — |
| 2019-12-18 | $22.84 | $23.98 | 38,600 | — | — |
| 2019-12-17 | $23.08 | $24.23 | 42,600 | — | — |
| 2019-12-16 | $22.50 | $23.62 | 69,800 | — | — |
| 2019-12-13 | $22.42 | $23.54 | 16,400 | — | — |
| 2019-12-12 | $22.07 | $23.17 | 11,500 | — | — |
| 2019-12-11 | $21.71 | $22.79 | 13,300 | — | — |
| 2019-12-10 | $21.98 | $23.08 | 22,200 | — | — |
| 2019-12-09 | $22.13 | $23.23 | 57,300 | — | — |
| 2019-12-06 | $21.72 | $22.80 | 57,700 | — | — |
| 2019-12-05 | $21.27 | $22.33 | 15,700 | — | — |
| 2019-12-04 | $21.05 | $22.10 | 65,400 | — | — |
| 2019-12-03 | $21.22 | $22.28 | 12,600 | — | — |
| 2019-12-02 | $21.35 | $22.41 | 42,500 | — | — |
| 2019-11-29 | $21.30 | $22.36 | 32,700 | — | — |
| 2019-11-27 | $21.26 | $22.32 | 65,300 | — | — |
| 2019-11-26 | $21.30 | $22.29 | 15,000 | — | — |
| 2019-11-25 | $21.30 | $22.29 | 37,400 | — | — |
| 2019-11-22 | $21.27 | $22.26 | 22,100 | — | — |
| 2019-11-21 | $21.24 | $22.22 | 5,200 | — | — |
| 2019-11-20 | $21.43 | $22.42 | 56,900 | — | — |
| 2019-11-19 | $21.07 | $22.05 | 14,700 | — | — |
| 2019-11-18 | $21.20 | $22.18 | 23,600 | — | — |
| 2019-11-15 | $20.52 | $21.47 | 9,700 | — | — |
| 2019-11-14 | $20.57 | $21.52 | 28,600 | — | — |
| 2019-11-13 | $20.74 | $21.70 | 4,900 | — | — |
| 2019-11-12 | $20.81 | $21.77 | 38,600 | — | — |
| 2019-11-11 | $21.28 | $22.27 | 47,200 | — | — |
| 2019-11-08 | $20.76 | $21.72 | 9,800 | — | — |
| 2019-11-07 | $20.40 | $21.35 | 68,800 | — | — |
| 2019-11-06 | $20.25 | $21.19 | 44,900 | — | — |
| 2019-11-05 | $19.99 | $20.92 | 52,300 | — | — |
| 2019-11-04 | $20.05 | $20.98 | 19,100 | — | — |
| 2019-11-01 | $19.96 | $20.89 | 55,000 | — | — |
| 2019-10-31 | $20.15 | $21.08 | 24,100 | — | — |
| 2019-10-30 | $20.25 | $21.19 | 29,800 | — | — |
| 2019-10-29 | $19.75 | $20.67 | 15,100 | — | — |
| 2019-10-28 | $19.95 | $20.88 | 24,600 | — | — |
| 2019-10-25 | $19.95 | $20.88 | 18,500 | — | — |
| 2019-10-24 | $20.17 | $21.11 | 86,400 | — | — |
| 2019-10-23 | $20.18 | $21.12 | 11,300 | — | — |
| 2019-10-22 | $20.40 | $21.35 | 44,400 | — | — |
| 2019-10-21 | $20.25 | $21.19 | 11,100 | — | — |
| 2019-10-18 | $20.00 | $20.93 | 7,700 | — | — |
| 2019-10-17 | $20.00 | $20.93 | 6,000 | — | — |
| 2019-10-16 | $20.00 | $20.93 | 6,400 | — | — |
| 2019-10-15 | $19.97 | $20.90 | 7,300 | — | — |
| 2019-10-14 | $19.95 | $20.88 | 17,500 | — | — |
| 2019-10-11 | $19.95 | $20.88 | 17,000 | — | — |
| 2019-10-10 | $19.95 | $20.88 | 27,500 | — | — |
| 2019-10-09 | $19.93 | $20.85 | 7,000 | — | — |
| 2019-10-08 | $19.81 | $20.73 | 8,200 | — | — |
| 2019-10-07 | $19.85 | $20.77 | 10,400 | — | — |
| 2019-10-04 | $20.00 | $20.93 | 13,800 | — | — |
| 2019-10-03 | $19.74 | $20.66 | 30,400 | — | — |
| 2019-10-02 | $19.70 | $20.61 | 7,900 | — | — |
| 2019-10-01 | $19.80 | $20.72 | 11,300 | — | — |
| 2019-09-30 | $19.85 | $20.77 | 19,800 | — | — |
| 2019-09-27 | $19.94 | $20.86 | 20,100 | — | — |
| 2019-09-26 | $20.01 | $20.94 | 28,800 | — | — |
| 2019-09-25 | $20.41 | $21.36 | 30,200 | — | — |
| 2019-09-24 | $20.50 | $21.45 | 21,000 | — | — |
| 2019-09-23 | $20.48 | $21.43 | 11,500 | — | — |
| 2019-09-20 | $20.58 | $21.53 | 95,900 | — | — |
| 2019-09-19 | $20.15 | $21.08 | 15,100 | — | — |
| 2019-09-18 | $20.39 | $21.34 | 14,000 | — | — |
| 2019-09-17 | $20.35 | $21.29 | 24,000 | — | — |
| 2019-09-16 | $20.80 | $21.76 | 24,500 | — | — |
| 2019-09-13 | $20.85 | $21.82 | 33,400 | — | — |
| 2019-09-12 | $20.86 | $21.83 | 30,900 | — | — |
| 2019-09-11 | $20.43 | $21.38 | 36,900 | — | — |
| 2019-09-10 | $19.93 | $20.85 | 12,600 | — | — |
| 2019-09-09 | $19.97 | $20.90 | 24,700 | — | — |
| 2019-09-06 | $18.90 | $19.78 | 26,200 | — | — |
| 2019-09-05 | $19.20 | $20.09 | 18,900 | — | — |
| 2019-09-04 | $18.83 | $19.70 | 1,300 | — | — |
| 2019-09-03 | $18.75 | $19.62 | 25,900 | — | — |
| 2019-08-30 | $18.84 | $19.71 | 18,300 | — | — |
| 2019-08-29 | $18.86 | $19.73 | 5,800 | — | — |
| 2019-08-28 | $18.45 | $19.25 | 14,700 | — | — |
| 2019-08-27 | $17.98 | $18.76 | 8,200 | — | — |
| 2019-08-26 | $17.79 | $18.56 | 5,600 | — | — |
| 2019-08-23 | $17.00 | $17.74 | 18,900 | — | — |
| 2019-08-22 | $17.10 | $17.84 | 7,000 | — | — |
| 2019-08-21 | $17.83 | $18.61 | 4,100 | — | — |
| 2019-08-20 | $17.69 | $18.46 | 5,800 | — | — |
| 2019-08-19 | $16.93 | $17.67 | 1,700 | — | — |
| 2019-08-16 | $16.75 | $17.48 | 9,000 | — | — |
| 2019-08-15 | $16.76 | $17.49 | 3,800 | — | — |
| 2019-08-14 | $16.51 | $17.23 | 8,300 | — | — |
| 2019-08-13 | $16.85 | $17.58 | 5,300 | — | — |
| 2019-08-12 | $16.71 | $17.44 | 7,700 | — | — |
| 2019-08-09 | $16.70 | $17.43 | 2,600 | — | — |
| 2019-08-08 | $16.58 | $17.30 | 10,700 | — | — |
| 2019-08-07 | $16.07 | $16.77 | 7,600 | — | — |
| 2019-08-06 | $16.05 | $16.75 | 23,700 | — | — |
| 2019-08-05 | $16.25 | $16.96 | 5,300 | — | — |
| 2019-08-02 | $16.79 | $17.52 | 11,500 | — | — |
| 2019-08-01 | $17.13 | $17.88 | 11,000 | — | — |
| 2019-07-31 | $17.41 | $18.17 | 73,600 | — | — |
| 2019-07-30 | $17.40 | $18.16 | 15,900 | — | — |
| 2019-07-29 | $17.27 | $18.02 | 32,700 | — | — |
| 2019-07-26 | $16.91 | $17.65 | 22,200 | — | — |
| 2019-07-25 | $16.89 | $17.63 | 2,700 | — | — |
| 2019-07-24 | $16.99 | $17.73 | 13,500 | — | — |
| 2019-07-23 | $16.88 | $17.61 | 3,400 | — | — |
| 2019-07-22 | $16.72 | $17.45 | 1,500 | — | — |
| 2019-07-19 | $16.63 | $17.35 | 4,200 | — | — |
| 2019-07-18 | $16.87 | $17.60 | 2,200 | — | — |
| 2019-07-17 | $16.93 | $17.67 | 18,300 | — | — |
| 2019-07-16 | $16.99 | $17.73 | 4,000 | — | — |
| 2019-07-15 | $16.95 | $17.69 | 5,200 | — | — |
| 2019-07-12 | $16.85 | $17.58 | 16,800 | — | — |
| 2019-07-11 | $16.97 | $17.71 | 6,600 | — | — |
| 2019-07-10 | $16.84 | $17.57 | 4,200 | — | — |
| 2019-07-09 | $16.91 | $17.65 | 2,500 | — | — |
| 2019-07-08 | $16.85 | $17.58 | 1,600 | — | — |
| 2019-07-05 | $16.89 | $17.63 | 2,300 | — | — |
| 2019-07-03 | $16.80 | $17.53 | 10,700 | — | — |
| 2019-07-02 | $16.98 | $17.72 | 5,900 | — | — |
| 2019-07-01 | $16.94 | $17.68 | 7,900 | — | — |
| 2019-06-28 | $16.96 | $17.70 | 138,400 | — | — |
| 2019-06-27 | $16.70 | $17.43 | 13,600 | — | — |
| 2019-06-26 | $16.76 | $17.49 | 6,100 | — | — |
| 2019-06-25 | $16.71 | $17.44 | 4,400 | — | — |
| 2019-06-24 | $16.84 | $17.57 | 10,500 | — | — |
| 2019-06-21 | $16.99 | $17.73 | 15,500 | — | — |
| 2019-06-20 | $16.90 | $17.64 | 5,500 | — | — |
| 2019-06-19 | $16.86 | $17.59 | 6,200 | — | — |
| 2019-06-18 | $16.92 | $17.66 | 5,600 | — | — |
| 2019-06-17 | $16.99 | $17.73 | 15,800 | — | — |
| 2019-06-14 | $16.11 | $16.81 | 9,800 | — | — |
| 2019-06-13 | $16.44 | $17.16 | 5,000 | — | — |
| 2019-06-12 | $16.00 | $16.70 | 7,000 | — | — |
| 2019-06-11 | $16.00 | $16.70 | 20,700 | — | — |
| 2019-06-10 | $16.04 | $16.74 | 15,400 | — | — |
| 2019-06-07 | $15.96 | $16.65 | 4,200 | — | — |
| 2019-06-06 | $16.05 | $16.75 | 9,900 | — | — |
| 2019-06-05 | $15.95 | $16.64 | 3,200 | — | — |
| 2019-06-04 | $15.95 | $16.64 | 5,900 | — | — |
| 2019-06-03 | $15.82 | $16.51 | 5,700 | — | — |
| 2019-05-31 | $15.85 | $16.54 | 4,800 | — | — |
| 2019-05-30 | $16.10 | $16.80 | 4,500 | — | — |
| 2019-05-29 | $16.03 | $16.69 | 6,600 | — | — |
| 2019-05-28 | $15.75 | $16.39 | 22,600 | — | — |
| 2019-05-24 | $15.88 | $16.53 | 10,100 | — | — |
| 2019-05-23 | $15.67 | $16.31 | 4,600 | — | — |
| 2019-05-22 | $15.80 | $16.45 | 5,300 | — | — |
| 2019-05-21 | $15.67 | $16.31 | 4,200 | — | — |
| 2019-05-20 | $16.00 | $16.65 | 5,900 | — | — |
| 2019-05-17 | $15.82 | $16.47 | 3,800 | — | — |
| 2019-05-16 | $16.00 | $16.65 | 13,000 | — | — |
| 2019-05-15 | $15.83 | $16.48 | 6,000 | — | — |
| 2019-05-14 | $15.90 | $16.55 | 6,400 | — | — |
| 2019-05-13 | $15.91 | $16.56 | 5,500 | — | — |
| 2019-05-10 | $16.40 | $17.07 | 7,200 | — | — |
| 2019-05-09 | $16.31 | $16.98 | 5,500 | — | — |
| 2019-05-08 | $16.32 | $16.99 | 4,500 | — | — |
| 2019-05-07 | $16.08 | $16.74 | 5,200 | — | — |
| 2019-05-06 | $16.37 | $17.04 | 4,500 | — | — |
| 2019-05-03 | $16.39 | $17.06 | 4,000 | — | — |
| 2019-05-02 | $16.50 | $17.18 | 14,100 | — | — |
| 2019-05-01 | $16.50 | $17.18 | 3,400 | — | — |
| 2019-04-30 | $16.59 | $17.27 | 36,200 | — | — |
| 2019-04-29 | $16.80 | $17.49 | 8,200 | — | — |
| 2019-04-26 | $16.79 | $17.48 | 3,500 | — | — |
| 2019-04-25 | $16.61 | $17.29 | 1,600 | — | — |
| 2019-04-24 | $16.60 | $17.28 | 2,000 | — | — |
| 2019-04-23 | $16.78 | $17.47 | 4,700 | — | — |
| 2019-04-22 | $16.56 | $17.24 | 1,500 | — | — |
| 2019-04-18 | $16.99 | $17.69 | 3,400 | — | — |
| 2019-04-17 | $16.80 | $17.49 | 11,800 | — | — |
| 2019-04-16 | $16.65 | $17.33 | 4,300 | — | — |
| 2019-04-15 | $16.80 | $17.49 | 3,000 | — | — |
| 2019-04-12 | $16.79 | $17.48 | 3,200 | — | — |
| 2019-04-11 | $17.25 | $17.96 | 4,300 | — | — |
| 2019-04-10 | $17.41 | $18.12 | 4,600 | — | — |
| 2019-04-09 | $17.12 | $17.82 | 6,000 | — | — |
| 2019-04-08 | $16.27 | $16.94 | 16,500 | — | — |
| 2019-04-05 | $16.00 | $16.65 | 21,400 | — | — |
| 2019-04-04 | $15.77 | $16.42 | 1,700 | — | — |
| 2019-04-03 | $15.31 | $15.94 | 1,000 | — | — |
| 2019-04-02 | $15.53 | $16.17 | 2,900 | — | — |
| 2019-04-01 | $15.41 | $16.04 | 1,700 | — | — |
| 2019-03-29 | $15.25 | $15.87 | 6,600 | — | — |
| 2019-03-28 | $15.25 | $15.87 | 10,800 | — | — |
| 2019-03-27 | $15.12 | $15.74 | 7,800 | — | — |
| 2019-03-26 | $15.48 | $16.11 | 11,200 | — | — |
| 2019-03-25 | $15.89 | $16.54 | 19,100 | — | — |
| 2019-03-22 | $15.73 | $16.37 | 10,400 | — | — |
| 2019-03-21 | $15.35 | $15.98 | 6,400 | — | — |
| 2019-03-20 | $15.41 | $16.04 | 1,500 | — | — |
| 2019-03-19 | $15.41 | $16.04 | 2,400 | — | — |
| 2019-03-18 | $16.28 | $16.95 | 6,600 | — | — |
| 2019-03-15 | $16.47 | $17.14 | 104,100 | — | — |
| 2019-03-14 | $15.72 | $16.36 | 1,100 | — | — |
| 2019-03-13 | $15.71 | $16.35 | 3,500 | — | — |
| 2019-03-12 | $15.60 | $16.24 | 2,100 | — | — |
| 2019-03-11 | $15.34 | $15.97 | 5,000 | — | — |
| 2019-03-08 | $15.10 | $15.72 | 4,300 | — | — |
| 2019-03-07 | $15.21 | $15.83 | 2,600 | — | — |
| 2019-03-06 | $15.58 | $16.22 | 3,100 | — | — |
| 2019-03-05 | $15.66 | $16.30 | 1,700 | — | — |
| 2019-03-04 | $15.59 | $16.23 | 3,400 | — | — |
| 2019-03-01 | $15.86 | $16.51 | 2,400 | — | — |
| 2019-02-28 | $15.30 | $15.93 | 3,500 | — | — |
| 2019-02-27 | $15.30 | $15.89 | 900 | — | — |
| 2019-02-26 | $15.27 | $15.86 | 4,500 | — | — |
| 2019-02-25 | $15.50 | $16.10 | 9,100 | — | — |
| 2019-02-22 | $15.99 | $16.61 | 4,100 | — | — |
| 2019-02-21 | $15.91 | $16.52 | 4,100 | — | — |
| 2019-02-20 | $16.04 | $16.66 | 6,200 | — | — |
| 2019-02-19 | $16.45 | $17.08 | 10,100 | — | — |
| 2019-02-15 | $16.51 | $17.15 | 11,800 | — | — |
| 2019-02-14 | $16.12 | $16.74 | 6,200 | — | — |
| 2019-02-13 | $16.60 | $17.24 | 3,300 | — | — |
| 2019-02-12 | $17.09 | $17.75 | 20,900 | — | — |
| 2019-02-11 | $16.58 | $17.22 | 45,700 | — | — |
| 2019-02-08 | $15.36 | $15.95 | 3,800 | — | — |
| 2019-02-07 | $15.65 | $16.25 | 2,100 | — | — |
| 2019-02-06 | $16.35 | $16.98 | 800 | — | — |
| 2019-02-05 | $16.39 | $17.02 | 10,600 | — | — |
| 2019-02-04 | $16.30 | $16.93 | 1,500 | — | — |
| 2019-02-01 | $16.54 | $17.18 | 3,200 | — | — |
| 2019-01-31 | $16.84 | $17.49 | 3,700 | — | — |
| 2019-01-30 | $16.86 | $17.51 | 5,000 | — | — |
| 2019-01-29 | $16.40 | $17.03 | 4,800 | — | — |
| 2019-01-28 | $16.70 | $17.34 | 3,100 | — | — |
| 2019-01-25 | $17.05 | $17.71 | 4,000 | — | — |
| 2019-01-24 | $17.40 | $18.07 | 800 | — | — |
| 2019-01-23 | $17.65 | $18.33 | 1,200 | — | — |
| 2019-01-22 | $17.36 | $18.03 | 2,300 | — | — |
| 2019-01-18 | $17.41 | $18.08 | 5,000 | — | — |
| 2019-01-17 | $17.71 | $18.39 | 4,500 | — | — |
| 2019-01-16 | $17.85 | $18.54 | 5,900 | — | — |
| 2019-01-15 | $17.58 | $18.26 | 1,700 | — | — |
| 2019-01-14 | $17.54 | $18.22 | 16,900 | — | — |
| 2019-01-11 | $17.72 | $18.40 | 2,900 | — | — |
| 2019-01-10 | $17.90 | $18.59 | 5,100 | — | — |
| 2019-01-09 | $17.77 | $18.46 | 1,800 | — | — |
| 2019-01-08 | $17.87 | $18.56 | 5,600 | — | — |
| 2019-01-07 | $18.00 | $18.69 | 14,800 | — | — |
| 2019-01-04 | $18.00 | $18.69 | 18,800 | — | — |
| 2019-01-03 | $18.00 | $18.69 | 55,000 | — | — |
| 2019-01-02 | $18.20 | $18.90 | 20,900 | — | — |