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
- 2019-09-13 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 | $17.06 | $17.06 | 927,700 | — | — |
| 2019-12-30 | $17.21 | $17.21 | 890,500 | — | — |
| 2019-12-27 | $16.69 | $16.69 | 790,400 | — | — |
| 2019-12-26 | $17.18 | $17.18 | 498,900 | — | — |
| 2019-12-24 | $17.35 | $17.35 | 354,500 | — | — |
| 2019-12-23 | $17.34 | $17.34 | 981,300 | — | — |
| 2019-12-20 | $18.12 | $18.12 | 4,174,000 | — | — |
| 2019-12-19 | $18.00 | $18.00 | 580,000 | — | — |
| 2019-12-18 | $17.39 | $17.39 | 772,400 | — | — |
| 2019-12-17 | $17.61 | $17.61 | 1,186,000 | — | — |
| 2019-12-16 | $18.37 | $18.37 | 882,100 | — | — |
| 2019-12-13 | $17.95 | $17.95 | 704,700 | — | — |
| 2019-12-12 | $17.66 | $17.66 | 545,500 | — | — |
| 2019-12-11 | $17.17 | $17.17 | 611,900 | — | — |
| 2019-12-10 | $17.67 | $17.67 | 453,300 | — | — |
| 2019-12-09 | $17.71 | $17.71 | 923,600 | — | — |
| 2019-12-06 | $18.48 | $18.48 | 878,700 | — | — |
| 2019-12-05 | $17.73 | $17.73 | 1,145,600 | — | — |
| 2019-12-04 | $18.96 | $18.96 | 992,800 | — | — |
| 2019-12-03 | $18.95 | $18.95 | 856,100 | — | — |
| 2019-12-02 | $18.94 | $18.94 | 1,720,000 | — | — |
| 2019-11-29 | $19.48 | $19.48 | 496,500 | — | — |
| 2019-11-27 | $19.61 | $19.61 | 1,662,600 | — | — |
| 2019-11-26 | $18.79 | $18.79 | 1,326,400 | — | — |
| 2019-11-25 | $18.07 | $18.07 | 786,700 | — | — |
| 2019-11-22 | $17.77 | $17.77 | 1,062,400 | — | — |
| 2019-11-21 | $17.36 | $17.36 | 1,010,500 | — | — |
| 2019-11-20 | $16.92 | $16.92 | 761,600 | — | — |
| 2019-11-19 | $16.30 | $16.30 | 859,100 | — | — |
| 2019-11-18 | $16.89 | $16.89 | 460,800 | — | — |
| 2019-11-15 | $16.74 | $16.74 | 815,100 | — | — |
| 2019-11-14 | $16.67 | $16.67 | 659,300 | — | — |
| 2019-11-13 | $16.26 | $16.26 | 713,200 | — | — |
| 2019-11-12 | $16.16 | $16.16 | 339,000 | — | — |
| 2019-11-11 | $16.23 | $16.23 | 504,000 | — | — |
| 2019-11-08 | $16.12 | $16.12 | 1,498,700 | — | — |
| 2019-11-07 | $15.89 | $15.89 | 1,403,800 | — | — |
| 2019-11-06 | $16.22 | $16.22 | 1,055,900 | — | — |
| 2019-11-05 | $17.10 | $17.10 | 849,500 | — | — |
| 2019-11-04 | $17.37 | $17.37 | 996,600 | — | — |
| 2019-11-01 | $16.83 | $16.83 | 705,600 | — | — |
| 2019-10-31 | $16.84 | $16.84 | 918,100 | — | — |
| 2019-10-30 | $16.73 | $16.73 | 1,092,500 | — | — |
| 2019-10-29 | $15.72 | $15.72 | 752,700 | — | — |
| 2019-10-28 | $16.03 | $16.03 | 1,184,700 | — | — |
| 2019-10-25 | $16.17 | $16.17 | 1,023,400 | — | — |
| 2019-10-24 | $15.84 | $15.84 | 1,116,400 | — | — |
| 2019-10-23 | $14.73 | $14.73 | 894,500 | — | — |
| 2019-10-22 | $14.62 | $14.62 | 1,207,100 | — | — |
| 2019-10-21 | $14.97 | $14.97 | 1,125,000 | — | — |
| 2019-10-18 | $15.29 | $15.29 | 835,500 | — | — |
| 2019-10-17 | $15.91 | $15.91 | 938,700 | — | — |
| 2019-10-16 | $15.85 | $15.85 | 1,117,300 | — | — |
| 2019-10-15 | $16.36 | $16.36 | 885,300 | — | — |
| 2019-10-14 | $15.69 | $15.69 | 1,292,100 | — | — |
| 2019-10-11 | $16.47 | $16.47 | 1,456,200 | — | — |
| 2019-10-10 | $16.33 | $16.33 | 1,885,900 | — | — |
| 2019-10-09 | $17.34 | $17.34 | 832,600 | — | — |
| 2019-10-08 | $17.19 | $17.19 | 1,310,500 | — | — |
| 2019-10-07 | $17.04 | $17.04 | 1,427,100 | — | — |
| 2019-10-04 | $17.27 | $17.27 | 1,575,900 | — | — |
| 2019-10-03 | $16.78 | $16.78 | 2,462,400 | — | — |
| 2019-10-02 | $17.25 | $17.25 | 3,317,500 | — | — |
| 2019-10-01 | $16.84 | $16.84 | 2,619,200 | — | — |
| 2019-09-30 | $18.57 | $18.57 | 2,313,000 | — | — |
| 2019-09-27 | $18.24 | $18.24 | 3,289,700 | — | — |
| 2019-09-26 | $19.55 | $19.55 | 3,126,200 | — | — |
| 2019-09-25 | $20.52 | $20.52 | 2,624,900 | — | — |
| 2019-09-24 | $20.71 | $20.71 | 5,008,100 | — | — |
| 2019-09-23 | $20.96 | $20.96 | 3,524,000 | — | — |
| 2019-09-20 | $19.87 | $19.87 | 3,598,300 | — | — |
| 2019-09-19 | $18.75 | $18.75 | 8,514,900 | — | — |
| 2019-09-18 | $19.59 | $19.59 | 4,702,500 | — | — |
| 2019-09-17 | $18.75 | $18.75 | 3,170,900 | — | — |
| 2019-09-16 | $18.63 | $18.63 | 9,758,100 | — | — |
| 2019-09-13 | $18.00 | $18.00 | 35,993,700 | — | — |