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
- 2019-09-26 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 | $23.80 | $23.80 | 84,700 | — | — |
| 2019-12-30 | $23.88 | $23.88 | 71,700 | — | — |
| 2019-12-27 | $23.34 | $23.34 | 89,700 | — | — |
| 2019-12-26 | $24.75 | $24.75 | 53,300 | — | — |
| 2019-12-24 | $23.71 | $23.71 | 25,500 | — | — |
| 2019-12-23 | $22.45 | $22.45 | 93,700 | — | — |
| 2019-12-20 | $21.01 | $21.01 | 1,241,800 | — | — |
| 2019-12-19 | $21.93 | $21.93 | 96,700 | — | — |
| 2019-12-18 | $21.39 | $21.39 | 119,500 | — | — |
| 2019-12-17 | $21.02 | $21.02 | 71,600 | — | — |
| 2019-12-16 | $20.25 | $20.25 | 109,300 | — | — |
| 2019-12-13 | $19.99 | $19.99 | 122,700 | — | — |
| 2019-12-12 | $19.44 | $19.44 | 114,000 | — | — |
| 2019-12-11 | $19.99 | $19.99 | 59,400 | — | — |
| 2019-12-10 | $20.08 | $20.08 | 123,700 | — | — |
| 2019-12-09 | $20.40 | $20.40 | 102,100 | — | — |
| 2019-12-06 | $20.26 | $20.26 | 243,700 | — | — |
| 2019-12-05 | $20.15 | $20.15 | 65,700 | — | — |
| 2019-12-04 | $20.06 | $20.06 | 88,200 | — | — |
| 2019-12-03 | $19.89 | $19.89 | 82,600 | — | — |
| 2019-12-02 | $20.90 | $20.90 | 94,700 | — | — |
| 2019-11-29 | $21.19 | $21.19 | 42,000 | — | — |
| 2019-11-27 | $19.06 | $19.06 | 77,100 | — | — |
| 2019-11-26 | $18.76 | $18.76 | 133,700 | — | — |
| 2019-11-25 | $18.70 | $18.70 | 111,700 | — | — |
| 2019-11-22 | $18.34 | $18.34 | 110,800 | — | — |
| 2019-11-21 | $18.10 | $18.10 | 96,700 | — | — |
| 2019-11-20 | $18.91 | $18.91 | 106,400 | — | — |
| 2019-11-19 | $20.11 | $20.11 | 93,500 | — | — |
| 2019-11-18 | $19.22 | $19.22 | 76,100 | — | — |
| 2019-11-15 | $19.69 | $19.69 | 93,100 | — | — |
| 2019-11-14 | $19.33 | $19.33 | 88,500 | — | — |
| 2019-11-13 | $19.84 | $19.84 | 113,900 | — | — |
| 2019-11-12 | $18.51 | $18.51 | 82,700 | — | — |
| 2019-11-11 | $18.28 | $18.28 | 196,400 | — | — |
| 2019-11-08 | $17.16 | $17.16 | 92,900 | — | — |
| 2019-11-07 | $17.00 | $17.00 | 149,700 | — | — |
| 2019-11-06 | $16.15 | $16.15 | 59,900 | — | — |
| 2019-11-05 | $16.23 | $16.23 | 76,000 | — | — |
| 2019-11-04 | $16.41 | $16.41 | 61,800 | — | — |
| 2019-11-01 | $16.25 | $16.25 | 44,000 | — | — |
| 2019-10-31 | $16.12 | $16.12 | 56,400 | — | — |
| 2019-10-30 | $16.30 | $16.30 | 30,900 | — | — |
| 2019-10-29 | $16.20 | $16.20 | 68,600 | — | — |
| 2019-10-28 | $16.65 | $16.65 | 103,300 | — | — |
| 2019-10-25 | $16.99 | $16.99 | 127,000 | — | — |
| 2019-10-24 | $16.38 | $16.38 | 118,600 | — | — |
| 2019-10-23 | $16.16 | $16.16 | 32,800 | — | — |
| 2019-10-22 | $16.25 | $16.25 | 76,200 | — | — |
| 2019-10-21 | $15.99 | $15.99 | 98,800 | — | — |
| 2019-10-18 | $15.86 | $15.86 | 23,000 | — | — |
| 2019-10-17 | $16.10 | $16.10 | 20,300 | — | — |
| 2019-10-16 | $15.91 | $15.91 | 102,100 | — | — |
| 2019-10-15 | $15.63 | $15.63 | 85,100 | — | — |
| 2019-10-14 | $15.58 | $15.58 | 30,800 | — | — |
| 2019-10-11 | $15.56 | $15.56 | 7,000 | — | — |
| 2019-10-10 | $15.68 | $15.68 | 8,400 | — | — |
| 2019-10-09 | $15.55 | $15.55 | 77,600 | — | — |
| 2019-10-08 | $15.23 | $15.23 | 159,300 | — | — |
| 2019-10-07 | $15.41 | $15.41 | 136,000 | — | — |
| 2019-10-04 | $15.00 | $15.00 | 543,300 | — | — |
| 2019-10-03 | $14.42 | $14.42 | 415,200 | — | — |
| 2019-10-02 | $15.40 | $15.40 | 429,100 | — | — |
| 2019-10-01 | $15.58 | $15.58 | 254,600 | — | — |
| 2019-09-30 | $16.22 | $16.22 | 161,300 | — | — |
| 2019-09-27 | $16.26 | $16.26 | 322,300 | — | — |
| 2019-09-26 | $16.17 | $16.17 | 1,723,700 | — | — |