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
- 2019-06-28 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 | $18.85 | $18.85 | 2,112,200 | — | — |
| 2019-12-30 | $18.05 | $18.05 | 1,083,300 | — | — |
| 2019-12-27 | $18.32 | $18.32 | 2,492,100 | — | — |
| 2019-12-26 | $18.08 | $18.08 | 4,078,400 | — | — |
| 2019-12-24 | $17.81 | $17.81 | 1,136,400 | — | — |
| 2019-12-23 | $18.15 | $18.15 | 1,272,100 | — | — |
| 2019-12-20 | $18.58 | $18.58 | 1,361,000 | — | — |
| 2019-12-19 | $18.22 | $18.22 | 1,990,700 | — | — |
| 2019-12-18 | $17.70 | $17.70 | 980,600 | — | — |
| 2019-12-17 | $17.43 | $17.43 | 1,811,700 | — | — |
| 2019-12-16 | $18.30 | $18.30 | 1,312,500 | — | — |
| 2019-12-13 | $18.60 | $18.60 | 861,200 | — | — |
| 2019-12-12 | $18.57 | $18.57 | 1,570,800 | — | — |
| 2019-12-11 | $17.08 | $17.08 | 1,058,300 | — | — |
| 2019-12-10 | $16.97 | $16.97 | 817,000 | — | — |
| 2019-12-09 | $17.47 | $17.47 | 612,700 | — | — |
| 2019-12-06 | $17.65 | $17.65 | 1,017,700 | — | — |
| 2019-12-05 | $16.82 | $16.82 | 1,738,800 | — | — |
| 2019-12-04 | $17.34 | $17.34 | 1,692,400 | — | — |
| 2019-12-03 | $16.30 | $16.30 | 1,150,800 | — | — |
| 2019-12-02 | $16.00 | $16.00 | 1,035,800 | — | — |
| 2019-11-29 | $17.20 | $17.20 | 493,400 | — | — |
| 2019-11-27 | $17.47 | $17.47 | 1,098,900 | — | — |
| 2019-11-26 | $16.64 | $16.64 | 1,176,900 | — | — |
| 2019-11-25 | $16.84 | $16.84 | 891,500 | — | — |
| 2019-11-22 | $16.36 | $16.36 | 1,000,400 | — | — |
| 2019-11-21 | $16.15 | $16.15 | 1,819,700 | — | — |
| 2019-11-20 | $16.93 | $16.93 | 976,800 | — | — |
| 2019-11-19 | $17.55 | $17.55 | 633,700 | — | — |
| 2019-11-18 | $17.24 | $17.24 | 943,300 | — | — |
| 2019-11-15 | $17.71 | $17.71 | 1,719,000 | — | — |
| 2019-11-14 | $17.91 | $17.91 | 1,200,000 | — | — |
| 2019-11-13 | $18.47 | $18.47 | 1,828,600 | — | — |
| 2019-11-12 | $18.33 | $18.33 | 981,400 | — | — |
| 2019-11-11 | $18.20 | $18.20 | 1,163,900 | — | — |
| 2019-11-08 | $17.66 | $17.66 | 1,168,300 | — | — |
| 2019-11-07 | $17.57 | $17.57 | 1,689,500 | — | — |
| 2019-11-06 | $17.93 | $17.93 | 3,195,900 | — | — |
| 2019-11-05 | $19.37 | $19.37 | 5,290,500 | — | — |
| 2019-11-04 | $21.73 | $21.73 | 3,543,700 | — | — |
| 2019-11-01 | $22.93 | $22.93 | 1,722,600 | — | — |
| 2019-10-31 | $23.11 | $23.11 | 1,147,900 | — | — |
| 2019-10-30 | $23.75 | $23.75 | 1,232,800 | — | — |
| 2019-10-29 | $23.50 | $23.50 | 2,239,400 | — | — |
| 2019-10-28 | $23.25 | $23.25 | 2,172,400 | — | — |
| 2019-10-25 | $22.13 | $22.13 | 2,773,400 | — | — |
| 2019-10-24 | $19.75 | $19.75 | 794,400 | — | — |
| 2019-10-23 | $19.03 | $19.03 | 965,300 | — | — |
| 2019-10-22 | $20.93 | $20.93 | 889,600 | — | — |
| 2019-10-21 | $21.64 | $21.64 | 723,500 | — | — |
| 2019-10-18 | $22.05 | $22.05 | 770,300 | — | — |
| 2019-10-17 | $22.66 | $22.66 | 1,079,600 | — | — |
| 2019-10-16 | $21.75 | $21.75 | 800,000 | — | — |
| 2019-10-15 | $21.11 | $21.11 | 1,004,200 | — | — |
| 2019-10-14 | $21.43 | $21.43 | 1,278,300 | — | — |
| 2019-10-11 | $22.13 | $22.13 | 1,762,400 | — | — |
| 2019-10-10 | $22.53 | $22.53 | 2,881,900 | — | — |
| 2019-10-09 | $21.23 | $21.23 | 1,070,000 | — | — |
| 2019-10-08 | $21.10 | $21.10 | 777,700 | — | — |
| 2019-10-07 | $20.88 | $20.88 | 998,000 | — | — |
| 2019-10-04 | $20.14 | $20.14 | 1,049,600 | — | — |
| 2019-10-03 | $18.91 | $18.91 | 2,479,200 | — | — |
| 2019-10-02 | $18.85 | $18.85 | 1,989,600 | — | — |
| 2019-10-01 | $20.82 | $20.82 | 2,260,500 | — | — |
| 2019-09-30 | $22.36 | $22.36 | 2,017,500 | — | — |
| 2019-09-27 | $19.35 | $19.35 | 2,103,900 | — | — |
| 2019-09-26 | $18.69 | $18.69 | 1,027,200 | — | — |
| 2019-09-25 | $18.33 | $18.33 | 1,222,900 | — | — |
| 2019-09-24 | $17.08 | $17.08 | 1,808,900 | — | — |
| 2019-09-23 | $17.65 | $17.65 | 1,394,200 | — | — |
| 2019-09-20 | $16.93 | $16.93 | 4,132,400 | — | — |
| 2019-09-19 | $16.81 | $16.81 | 913,900 | — | — |
| 2019-09-18 | $16.29 | $16.29 | 1,670,300 | — | — |
| 2019-09-17 | $17.37 | $17.37 | 1,222,000 | — | — |
| 2019-09-16 | $16.75 | $16.75 | 1,127,000 | — | — |
| 2019-09-13 | $17.01 | $17.01 | 1,002,600 | — | — |
| 2019-09-12 | $16.92 | $16.92 | 970,200 | — | — |
| 2019-09-11 | $16.35 | $16.35 | 1,387,900 | — | — |
| 2019-09-10 | $16.18 | $16.18 | 2,251,000 | — | — |
| 2019-09-09 | $15.33 | $15.33 | 1,023,800 | — | — |
| 2019-09-06 | $15.37 | $15.37 | 1,303,400 | — | — |
| 2019-09-05 | $15.00 | $15.00 | 1,623,500 | — | — |
| 2019-09-04 | $14.26 | $14.26 | 1,587,500 | — | — |
| 2019-09-03 | $13.81 | $13.81 | 2,213,900 | — | — |
| 2019-08-30 | $13.07 | $13.07 | 1,216,400 | — | — |
| 2019-08-29 | $13.98 | $13.98 | 1,507,600 | — | — |
| 2019-08-28 | $13.61 | $13.61 | 2,196,800 | — | — |
| 2019-08-27 | $12.80 | $12.80 | 2,279,200 | — | — |
| 2019-08-26 | $14.23 | $14.23 | 2,265,600 | — | — |
| 2019-08-23 | $15.35 | $15.35 | 1,366,900 | — | — |
| 2019-08-22 | $16.69 | $16.69 | 2,294,800 | — | — |
| 2019-08-21 | $17.23 | $17.23 | 796,300 | — | — |
| 2019-08-20 | $17.16 | $17.16 | 1,048,500 | — | — |
| 2019-08-19 | $17.25 | $17.25 | 2,506,700 | — | — |
| 2019-08-16 | $17.24 | $17.24 | 2,911,100 | — | — |
| 2019-08-15 | $15.48 | $15.48 | 4,318,300 | — | — |
| 2019-08-14 | $14.28 | $14.28 | 9,146,700 | — | — |
| 2019-08-13 | $17.00 | $17.00 | 2,555,000 | — | — |
| 2019-08-12 | $17.88 | $17.88 | 2,216,100 | — | — |
| 2019-08-09 | $17.74 | $17.74 | 3,736,400 | — | — |
| 2019-08-08 | $23.13 | $23.13 | 564,600 | — | — |
| 2019-08-07 | $23.00 | $23.00 | 362,400 | — | — |
| 2019-08-06 | $23.63 | $23.63 | 259,300 | — | — |
| 2019-08-05 | $23.84 | $23.84 | 419,800 | — | — |
| 2019-08-02 | $24.05 | $24.05 | 356,900 | — | — |
| 2019-08-01 | $25.00 | $25.00 | 575,600 | — | — |
| 2019-07-31 | $24.55 | $24.55 | 419,300 | — | — |
| 2019-07-30 | $24.61 | $24.61 | 582,200 | — | — |
| 2019-07-29 | $25.12 | $25.12 | 389,900 | — | — |
| 2019-07-26 | $25.85 | $25.85 | 417,900 | — | — |
| 2019-07-25 | $24.61 | $24.61 | 628,100 | — | — |
| 2019-07-24 | $24.51 | $24.51 | 380,100 | — | — |
| 2019-07-23 | $24.61 | $24.61 | 839,700 | — | — |
| 2019-07-22 | $24.79 | $24.79 | 380,000 | — | — |
| 2019-07-19 | $24.14 | $24.14 | 1,108,100 | — | — |
| 2019-07-18 | $25.06 | $25.06 | 1,407,400 | — | — |
| 2019-07-17 | $23.86 | $23.86 | 766,100 | — | — |
| 2019-07-16 | $24.52 | $24.52 | 840,900 | — | — |
| 2019-07-15 | $24.91 | $24.91 | 853,100 | — | — |
| 2019-07-12 | $25.79 | $25.79 | 535,800 | — | — |
| 2019-07-11 | $25.57 | $25.57 | 449,600 | — | — |
| 2019-07-10 | $26.40 | $26.40 | 493,600 | — | — |
| 2019-07-09 | $25.36 | $25.36 | 776,800 | — | — |
| 2019-07-08 | $25.92 | $25.92 | 1,453,900 | — | — |
| 2019-07-05 | $26.51 | $26.51 | 2,166,900 | — | — |
| 2019-07-03 | $25.50 | $25.50 | 439,700 | — | — |
| 2019-07-02 | $25.98 | $25.98 | 1,441,900 | — | — |
| 2019-07-01 | $26.55 | $26.55 | 3,640,600 | — | — |
| 2019-06-28 | $28.90 | $28.90 | 19,670,200 | — | — |