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
- 2014-03-21 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 | $17.20 | $17.20 | 8,575 | — | — |
| 2019-12-30 | $16.82 | $16.82 | 17,980 | — | — |
| 2019-12-27 | $16.80 | $16.80 | 2,670 | — | — |
| 2019-12-26 | $16.96 | $16.96 | 4,930 | — | — |
| 2019-12-24 | $16.98 | $16.98 | 2,570 | — | — |
| 2019-12-23 | $17.00 | $17.00 | 2,230 | — | — |
| 2019-12-20 | $16.44 | $16.44 | 9,380 | — | — |
| 2019-12-19 | $16.80 | $16.80 | 2,850 | — | — |
| 2019-12-18 | $16.60 | $16.60 | 6,125 | — | — |
| 2019-12-17 | $16.50 | $16.50 | 8,070 | — | — |
| 2019-12-16 | $16.60 | $16.60 | 4,725 | — | — |
| 2019-12-13 | $17.00 | $17.00 | 5,635 | — | — |
| 2019-12-12 | $17.28 | $17.28 | 3,335 | — | — |
| 2019-12-11 | $17.40 | $17.40 | 3,595 | — | — |
| 2019-12-10 | $17.44 | $17.44 | 9,460 | — | — |
| 2019-12-09 | $17.50 | $17.50 | 5,155 | — | — |
| 2019-12-06 | $17.38 | $17.38 | 12,225 | — | — |
| 2019-12-05 | $16.70 | $16.70 | 7,010 | — | — |
| 2019-12-04 | $17.20 | $17.20 | 9,650 | — | — |
| 2019-12-03 | $16.72 | $16.72 | 14,215 | — | — |
| 2019-12-02 | $16.80 | $16.80 | 9,355 | — | — |
| 2019-11-29 | $16.66 | $16.66 | 2,545 | — | — |
| 2019-11-27 | $16.36 | $16.36 | 10,495 | — | — |
| 2019-11-26 | $16.30 | $16.30 | 13,035 | — | — |
| 2019-11-25 | $16.00 | $16.00 | 7,195 | — | — |
| 2019-11-22 | $16.20 | $16.20 | 3,415 | — | — |
| 2019-11-21 | $16.00 | $16.00 | 11,390 | — | — |
| 2019-11-20 | $15.70 | $15.70 | 6,265 | — | — |
| 2019-11-19 | $16.30 | $16.30 | 6,650 | — | — |
| 2019-11-18 | $15.74 | $15.74 | 6,215 | — | — |
| 2019-11-15 | $15.20 | $15.20 | 5,570 | — | — |
| 2019-11-14 | $15.30 | $15.30 | 6,520 | — | — |
| 2019-11-13 | $16.22 | $16.22 | 5,655 | — | — |
| 2019-11-12 | $16.32 | $16.32 | 2,495 | — | — |
| 2019-11-11 | $16.28 | $16.28 | 4,280 | — | — |
| 2019-11-08 | $15.94 | $15.94 | 4,305 | — | — |
| 2019-11-07 | $16.00 | $16.00 | 3,390 | — | — |
| 2019-11-06 | $16.30 | $16.30 | 2,805 | — | — |
| 2019-11-05 | $15.86 | $15.86 | 4,450 | — | — |
| 2019-11-04 | $16.40 | $16.40 | 4,880 | — | — |
| 2019-11-01 | $16.66 | $16.66 | 12,810 | — | — |
| 2019-10-31 | $16.66 | $16.66 | 17,935 | — | — |
| 2019-10-30 | $15.80 | $15.80 | 11,170 | — | — |
| 2019-10-29 | $14.80 | $14.80 | 3,120 | — | — |
| 2019-10-28 | $15.04 | $15.04 | 11,160 | — | — |
| 2019-10-25 | $14.00 | $14.00 | 1,505 | — | — |
| 2019-10-24 | $14.02 | $14.02 | 1,935 | — | — |
| 2019-10-23 | $14.20 | $14.20 | 6,755 | — | — |
| 2019-10-22 | $13.68 | $13.68 | 11,170 | — | — |
| 2019-10-21 | $13.60 | $13.60 | 8,215 | — | — |
| 2019-10-18 | $14.14 | $14.14 | 2,235 | — | — |
| 2019-10-17 | $14.10 | $14.10 | 4,145 | — | — |
| 2019-10-16 | $14.20 | $14.20 | 5,320 | — | — |
| 2019-10-15 | $14.58 | $14.58 | 1,870 | — | — |
| 2019-10-14 | $14.80 | $14.80 | 5,985 | — | — |
| 2019-10-11 | $14.32 | $14.32 | 4,030 | — | — |
| 2019-10-10 | $14.20 | $14.20 | 3,185 | — | — |
| 2019-10-09 | $14.40 | $14.40 | 1,850 | — | — |
| 2019-10-08 | $14.60 | $14.60 | 5,010 | — | — |
| 2019-10-07 | $15.04 | $15.04 | 9,055 | — | — |
| 2019-10-04 | $15.00 | $15.00 | 1,935 | — | — |
| 2019-10-03 | $15.20 | $15.20 | 4,905 | — | — |
| 2019-10-02 | $15.20 | $15.20 | 3,125 | — | — |
| 2019-10-01 | $16.00 | $16.00 | 4,145 | — | — |
| 2019-09-30 | $16.36 | $16.36 | 5,260 | — | — |
| 2019-09-27 | $16.40 | $16.40 | 6,585 | — | — |
| 2019-09-26 | $16.60 | $16.60 | 5,545 | — | — |
| 2019-09-25 | $16.14 | $16.14 | 6,475 | — | — |
| 2019-09-24 | $16.60 | $16.60 | 3,660 | — | — |
| 2019-09-23 | $17.34 | $17.34 | 2,600 | — | — |
| 2019-09-20 | $17.56 | $17.56 | 4,680 | — | — |
| 2019-09-19 | $16.88 | $16.88 | 4,755 | — | — |
| 2019-09-18 | $17.12 | $17.12 | 4,790 | — | — |
| 2019-09-17 | $17.10 | $17.10 | 2,910 | — | — |
| 2019-09-16 | $17.20 | $17.20 | 3,380 | — | — |
| 2019-09-13 | $17.40 | $17.40 | 4,345 | — | — |
| 2019-09-12 | $17.30 | $17.30 | 3,970 | — | — |
| 2019-09-11 | $17.80 | $17.80 | 10,420 | — | — |
| 2019-09-10 | $17.58 | $17.58 | 4,325 | — | — |
| 2019-09-09 | $17.20 | $17.20 | 3,810 | — | — |
| 2019-09-06 | $17.44 | $17.44 | 3,735 | — | — |
| 2019-09-05 | $17.42 | $17.42 | 2,890 | — | — |
| 2019-09-04 | $17.20 | $17.20 | 3,925 | — | — |
| 2019-09-03 | $17.80 | $17.80 | 3,865 | — | — |
| 2019-08-30 | $17.70 | $17.70 | 2,150 | — | — |
| 2019-08-29 | $17.90 | $17.90 | 7,830 | — | — |
| 2019-08-28 | $18.18 | $18.18 | 8,920 | — | — |
| 2019-08-27 | $17.74 | $17.74 | 5,650 | — | — |
| 2019-08-26 | $18.18 | $18.18 | 10,190 | — | — |
| 2019-08-23 | $17.82 | $17.82 | 92,250 | — | — |
| 2019-08-22 | $18.60 | $18.60 | 74,975 | — | — |
| 2019-08-21 | $17.20 | $17.20 | 2,670 | — | — |
| 2019-08-20 | $17.22 | $17.22 | 4,280 | — | — |
| 2019-08-19 | $16.80 | $16.80 | 19,930 | — | — |
| 2019-08-16 | $16.20 | $16.20 | 5,675 | — | — |
| 2019-08-15 | $16.20 | $16.20 | 5,230 | — | — |
| 2019-08-14 | $16.60 | $16.60 | 7,215 | — | — |
| 2019-08-13 | $17.40 | $17.40 | 4,540 | — | — |
| 2019-08-12 | $16.96 | $16.96 | 1,735 | — | — |
| 2019-08-09 | $16.90 | $16.90 | 2,540 | — | — |
| 2019-08-08 | $17.00 | $17.00 | 3,970 | — | — |
| 2019-08-07 | $16.20 | $16.20 | 6,345 | — | — |
| 2019-08-06 | $16.40 | $16.40 | 5,985 | — | — |
| 2019-08-05 | $16.68 | $16.68 | 8,825 | — | — |
| 2019-08-02 | $17.22 | $17.22 | 8,295 | — | — |
| 2019-08-01 | $17.30 | $17.30 | 5,780 | — | — |
| 2019-07-31 | $17.40 | $17.40 | 8,165 | — | — |
| 2019-07-30 | $18.22 | $18.22 | 8,515 | — | — |
| 2019-07-29 | $17.82 | $17.82 | 11,495 | — | — |
| 2019-07-26 | $17.98 | $17.98 | 4,430 | — | — |
| 2019-07-25 | $18.00 | $18.00 | 5,735 | — | — |
| 2019-07-24 | $17.96 | $17.96 | 6,245 | — | — |
| 2019-07-23 | $17.90 | $17.90 | 4,920 | — | — |
| 2019-07-22 | $18.20 | $18.20 | 4,565 | — | — |
| 2019-07-19 | $17.94 | $17.94 | 7,975 | — | — |
| 2019-07-18 | $18.18 | $18.18 | 4,885 | — | — |
| 2019-07-17 | $18.36 | $18.36 | 4,780 | — | — |
| 2019-07-16 | $18.50 | $18.50 | 15,920 | — | — |
| 2019-07-15 | $18.00 | $18.00 | 4,980 | — | — |
| 2019-07-12 | $17.80 | $17.80 | 10,250 | — | — |
| 2019-07-11 | $18.02 | $18.02 | 17,005 | — | — |
| 2019-07-10 | $18.00 | $18.00 | 16,575 | — | — |
| 2019-07-09 | $18.54 | $18.54 | 26,240 | — | — |
| 2019-07-08 | $18.20 | $18.20 | 12,050 | — | — |
| 2019-07-05 | $18.72 | $18.72 | 6,430 | — | — |
| 2019-07-03 | $18.32 | $18.32 | 13,425 | — | — |
| 2019-07-02 | $18.80 | $18.80 | 3,050 | — | — |
| 2019-07-01 | $18.92 | $18.92 | 7,795 | — | — |
| 2019-06-28 | $18.44 | $18.44 | 8,950 | — | — |
| 2019-06-27 | $18.76 | $18.76 | 4,465 | — | — |
| 2019-06-26 | $18.60 | $18.60 | 7,585 | — | — |
| 2019-06-25 | $18.90 | $18.90 | 9,670 | — | — |
| 2019-06-24 | $19.00 | $19.00 | 7,035 | — | — |
| 2019-06-21 | $19.42 | $19.42 | 8,645 | — | — |
| 2019-06-20 | $19.48 | $19.48 | 6,825 | — | — |
| 2019-06-19 | $19.60 | $19.60 | 6,255 | — | — |
| 2019-06-18 | $19.60 | $19.60 | 12,035 | — | — |
| 2019-06-17 | $19.16 | $19.16 | 6,290 | — | — |
| 2019-06-14 | $19.30 | $19.30 | 10,585 | — | — |
| 2019-06-13 | $19.18 | $19.18 | 5,590 | — | — |
| 2019-06-12 | $18.98 | $18.98 | 24,105 | — | — |
| 2019-06-11 | $19.10 | $19.10 | 15,350 | — | — |
| 2019-06-10 | $19.58 | $19.58 | 7,875 | — | — |
| 2019-06-07 | $19.66 | $19.66 | 21,770 | — | — |
| 2019-06-06 | $19.82 | $19.82 | 18,975 | — | — |
| 2019-06-05 | $20.60 | $20.60 | 20,265 | — | — |
| 2019-06-04 | $20.80 | $20.80 | 17,630 | — | — |
| 2019-06-03 | $19.66 | $19.66 | 30,025 | — | — |
| 2019-05-31 | $20.40 | $20.40 | 16,520 | — | — |
| 2019-05-30 | $19.80 | $19.80 | 26,595 | — | — |
| 2019-05-29 | $20.60 | $20.60 | 25,260 | — | — |
| 2019-05-28 | $21.00 | $21.00 | 24,885 | — | — |
| 2019-05-24 | $21.00 | $21.00 | 24,760 | — | — |
| 2019-05-23 | $21.00 | $21.00 | 40,190 | — | — |
| 2019-05-22 | $21.20 | $21.20 | 25,320 | — | — |
| 2019-05-21 | $21.20 | $21.20 | 20,275 | — | — |
| 2019-05-20 | $20.80 | $20.80 | 23,670 | — | — |
| 2019-05-17 | $20.40 | $20.40 | 40,650 | — | — |
| 2019-05-16 | $21.20 | $21.20 | 54,725 | — | — |
| 2019-05-15 | $22.00 | $22.00 | 95,855 | — | — |
| 2019-05-14 | $23.00 | $23.00 | 108,415 | — | — |
| 2019-05-13 | $21.60 | $21.60 | 46,110 | — | — |
| 2019-05-10 | $21.80 | $21.80 | 30,350 | — | — |
| 2019-05-09 | $21.00 | $21.00 | 17,045 | — | — |
| 2019-05-08 | $21.00 | $21.00 | 21,885 | — | — |
| 2019-05-07 | $21.60 | $21.60 | 22,395 | — | — |
| 2019-05-06 | $22.00 | $22.00 | 34,030 | — | — |
| 2019-05-03 | $22.40 | $22.40 | 55,960 | — | — |
| 2019-05-02 | $21.80 | $21.80 | 87,925 | — | — |
| 2019-05-01 | $20.40 | $20.40 | 25,780 | — | — |
| 2019-04-30 | $20.60 | $20.60 | 29,445 | — | — |
| 2019-04-29 | $19.80 | $19.80 | 20,885 | — | — |
| 2019-04-26 | $19.60 | $19.60 | 57,905 | — | — |
| 2019-04-25 | $20.60 | $20.60 | 28,670 | — | — |
| 2019-04-24 | $21.80 | $21.80 | 25,845 | — | — |
| 2019-04-23 | $21.20 | $21.20 | 18,660 | — | — |
| 2019-04-22 | $21.80 | $21.80 | 28,775 | — | — |
| 2019-04-18 | $20.60 | $20.60 | 28,895 | — | — |
| 2019-04-17 | $21.80 | $21.80 | 32,230 | — | — |
| 2019-04-16 | $22.00 | $22.00 | 65,350 | — | — |
| 2019-04-15 | $21.60 | $21.60 | 255,340 | — | — |
| 2019-04-12 | $22.40 | $22.40 | 43,490 | — | — |
| 2019-04-11 | $23.00 | $23.00 | 27,920 | — | — |
| 2019-04-10 | $23.20 | $23.20 | 49,890 | — | — |
| 2019-04-09 | $23.60 | $23.60 | 47,995 | — | — |
| 2019-04-08 | $24.60 | $24.60 | 56,735 | — | — |
| 2019-04-05 | $25.00 | $25.00 | 82,885 | — | — |
| 2019-04-04 | $24.00 | $24.00 | 301,175 | — | — |
| 2019-04-03 | $31.20 | $31.20 | 123,345 | — | — |
| 2019-04-02 | $40.40 | $40.40 | 246,535 | — | — |
| 2019-04-01 | $46.20 | $46.20 | 2,914,225 | — | — |
| 2019-03-29 | $25.40 | $25.40 | 7,345 | — | — |
| 2019-03-28 | $25.60 | $25.60 | 7,485 | — | — |
| 2019-03-27 | $23.80 | $23.80 | 10,885 | — | — |
| 2019-03-26 | $24.00 | $24.00 | 10,280 | — | — |
| 2019-03-25 | $25.00 | $25.00 | 14,605 | — | — |
| 2019-03-22 | $27.00 | $27.00 | 8,620 | — | — |
| 2019-03-21 | $27.60 | $27.60 | 21,890 | — | — |
| 2019-03-20 | $30.20 | $30.20 | 44,590 | — | — |
| 2019-03-19 | $36.00 | $36.00 | 20,900 | — | — |
| 2019-03-18 | $36.60 | $36.60 | 47,745 | — | — |
| 2019-03-15 | $32.60 | $32.60 | 29,970 | — | — |
| 2019-03-14 | $33.80 | $33.80 | 59,180 | — | — |
| 2019-03-13 | $28.40 | $28.40 | 25,500 | — | — |
| 2019-03-12 | $30.20 | $30.20 | 64,700 | — | — |
| 2019-03-11 | $30.60 | $30.60 | 47,485 | — | — |
| 2019-03-08 | $35.40 | $35.40 | 402,490 | — | — |
| 2019-03-07 | $25.40 | $25.40 | 85,930 | — | — |
| 2019-03-06 | $22.40 | $22.40 | 8,020 | — | — |
| 2019-03-05 | $22.80 | $22.80 | 12,930 | — | — |
| 2019-03-04 | $23.40 | $23.40 | 31,560 | — | — |
| 2019-03-01 | $21.60 | $21.60 | 40,800 | — | — |
| 2019-02-28 | $20.80 | $20.80 | 9,305 | — | — |
| 2019-02-27 | $20.60 | $20.60 | 17,830 | — | — |
| 2019-02-26 | $21.40 | $21.40 | 35,805 | — | — |
| 2019-02-25 | $19.90 | $19.90 | 21,020 | — | — |
| 2019-02-22 | $17.20 | $17.20 | 13,720 | — | — |
| 2019-02-21 | $17.32 | $17.32 | 9,605 | — | — |
| 2019-02-20 | $18.14 | $18.14 | 25,665 | — | — |
| 2019-02-19 | $19.00 | $19.00 | 30,935 | — | — |
| 2019-02-15 | $20.40 | $20.40 | 84,380 | — | — |
| 2019-02-14 | $21.14 | $21.14 | 224,005 | — | — |
| 2019-02-13 | $16.20 | $16.20 | 32,330 | — | — |
| 2019-02-12 | $15.36 | $15.36 | 27,665 | — | — |
| 2019-02-11 | $16.50 | $16.50 | 53,350 | — | — |
| 2019-02-08 | $18.00 | $18.00 | 141,345 | — | — |
| 2019-02-07 | $26.80 | $26.80 | 323,420 | — | — |
| 2019-02-06 | $29.60 | $29.60 | 77,615 | — | — |
| 2019-02-05 | $28.60 | $28.60 | 19,188 | — | — |
| 2019-02-04 | $31.60 | $31.60 | 15,430 | — | — |
| 2019-02-01 | $29.80 | $29.80 | 23,882 | — | — |
| 2019-01-31 | $25.60 | $25.60 | 52,287 | — | — |
| 2019-01-30 | $35.80 | $35.80 | 7,433 | — | — |
| 2019-01-29 | $36.80 | $36.80 | 10,100 | — | — |
| 2019-01-28 | $38.00 | $38.00 | 9,019 | — | — |
| 2019-01-25 | $42.00 | $42.00 | 3,019 | — | — |
| 2019-01-24 | $44.00 | $44.00 | 2,197 | — | — |
| 2019-01-23 | $45.00 | $45.00 | 4,286 | — | — |
| 2019-01-22 | $45.60 | $45.60 | 2,665 | — | — |
| 2019-01-18 | $49.00 | $49.00 | 967 | — | — |
| 2019-01-17 | $49.40 | $49.40 | 1,278 | — | — |
| 2019-01-16 | $50.20 | $50.20 | 1,557 | — | — |
| 2019-01-15 | $51.60 | $51.60 | 2,243 | — | — |
| 2019-01-14 | $54.00 | $54.00 | 1,585 | — | — |
| 2019-01-11 | $56.00 | $56.00 | 3,020 | — | — |
| 2019-01-10 | $60.00 | $60.00 | 1,307 | — | — |
| 2019-01-09 | $61.40 | $61.40 | 1,465 | — | — |
| 2019-01-08 | $64.20 | $64.20 | 2,923 | — | — |
| 2019-01-07 | $63.20 | $63.20 | 1,908 | — | — |
| 2019-01-04 | $65.60 | $65.60 | 3,599 | — | — |
| 2019-01-03 | $54.00 | $54.00 | 1,579 | — | — |
| 2019-01-02 | $54.00 | $54.00 | 2,460 | — | — |