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
- 2000-11-29 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 | $21.40 | $21.40 | 243,810 | — | — |
| 2019-12-30 | $21.00 | $21.00 | 168,240 | — | — |
| 2019-12-27 | $20.80 | $20.80 | 126,050 | — | — |
| 2019-12-26 | $21.00 | $21.00 | 119,970 | — | — |
| 2019-12-24 | $21.40 | $21.40 | 56,180 | — | — |
| 2019-12-23 | $21.40 | $21.40 | 183,330 | — | — |
| 2019-12-20 | $21.10 | $21.10 | 203,190 | — | — |
| 2019-12-19 | $20.50 | $20.50 | 121,340 | — | — |
| 2019-12-18 | $20.40 | $20.40 | 365,870 | — | — |
| 2019-12-17 | $21.80 | $21.80 | 111,240 | — | — |
| 2019-12-16 | $21.90 | $21.90 | 102,760 | — | — |
| 2019-12-13 | $22.30 | $22.30 | 131,510 | — | — |
| 2019-12-12 | $22.60 | $22.60 | 105,950 | — | — |
| 2019-12-11 | $22.80 | $22.80 | 117,680 | — | — |
| 2019-12-10 | $22.50 | $22.50 | 96,170 | — | — |
| 2019-12-09 | $21.60 | $21.60 | 95,600 | — | — |
| 2019-12-06 | $21.70 | $21.70 | 131,010 | — | — |
| 2019-12-05 | $20.40 | $20.40 | 140,020 | — | — |
| 2019-12-04 | $21.40 | $21.40 | 167,160 | — | — |
| 2019-12-03 | $22.20 | $22.20 | 100,390 | — | — |
| 2019-12-02 | $21.80 | $21.80 | 97,140 | — | — |
| 2019-11-29 | $22.40 | $22.40 | 112,700 | — | — |
| 2019-11-27 | $23.70 | $23.70 | 94,960 | — | — |
| 2019-11-26 | $24.30 | $24.30 | 216,020 | — | — |
| 2019-11-25 | $23.30 | $23.30 | 194,920 | — | — |
| 2019-11-22 | $23.00 | $23.00 | 72,990 | — | — |
| 2019-11-21 | $22.40 | $22.40 | 175,750 | — | — |
| 2019-11-20 | $23.50 | $23.50 | 119,110 | — | — |
| 2019-11-19 | $22.70 | $22.70 | 83,090 | — | — |
| 2019-11-18 | $22.50 | $22.50 | 119,230 | — | — |
| 2019-11-15 | $23.40 | $23.40 | 126,870 | — | — |
| 2019-11-14 | $22.90 | $22.90 | 70,100 | — | — |
| 2019-11-13 | $23.40 | $23.40 | 107,140 | — | — |
| 2019-11-12 | $22.70 | $22.70 | 131,540 | — | — |
| 2019-11-11 | $23.10 | $23.10 | 91,840 | — | — |
| 2019-11-08 | $22.50 | $22.50 | 111,050 | — | — |
| 2019-11-07 | $21.20 | $21.20 | 75,810 | — | — |
| 2019-11-06 | $21.10 | $21.10 | 147,610 | — | — |
| 2019-11-05 | $21.70 | $21.70 | 77,400 | — | — |
| 2019-11-04 | $21.50 | $21.50 | 85,410 | — | — |
| 2019-11-01 | $21.60 | $21.60 | 233,150 | — | — |
| 2019-10-31 | $20.50 | $20.50 | 88,260 | — | — |
| 2019-10-30 | $21.40 | $21.40 | 167,620 | — | — |
| 2019-10-29 | $21.70 | $21.70 | 156,940 | — | — |
| 2019-10-28 | $23.10 | $23.10 | 181,700 | — | — |
| 2019-10-25 | $21.00 | $21.00 | 151,330 | — | — |
| 2019-10-24 | $20.50 | $20.50 | 284,440 | — | — |
| 2019-10-23 | $17.50 | $17.50 | 257,740 | — | — |
| 2019-10-22 | $16.90 | $16.90 | 63,950 | — | — |
| 2019-10-21 | $16.80 | $16.80 | 92,390 | — | — |
| 2019-10-18 | $16.40 | $16.40 | 173,510 | — | — |
| 2019-10-17 | $16.00 | $16.00 | 509,130 | — | — |
| 2019-10-16 | $16.40 | $16.40 | 272,210 | — | — |
| 2019-10-15 | $16.90 | $16.90 | 277,480 | — | — |
| 2019-10-14 | $16.60 | $16.60 | 70,070 | — | — |
| 2019-10-11 | $16.60 | $16.60 | 106,000 | — | — |
| 2019-10-10 | $16.60 | $16.60 | 54,700 | — | — |
| 2019-10-09 | $16.10 | $16.10 | 67,920 | — | — |
| 2019-10-08 | $16.30 | $16.30 | 71,450 | — | — |
| 2019-10-07 | $16.90 | $16.90 | 58,460 | — | — |
| 2019-10-04 | $17.20 | $17.20 | 88,000 | — | — |
| 2019-10-03 | $17.10 | $17.10 | 83,210 | — | — |
| 2019-10-02 | $17.00 | $17.00 | 99,440 | — | — |
| 2019-10-01 | $17.30 | $17.30 | 238,020 | — | — |
| 2019-09-30 | $18.70 | $18.70 | 154,340 | — | — |
| 2019-09-27 | $18.30 | $18.30 | 137,690 | — | — |
| 2019-09-26 | $17.70 | $17.70 | 244,070 | — | — |
| 2019-09-25 | $17.10 | $17.10 | 77,360 | — | — |
| 2019-09-24 | $17.00 | $17.00 | 117,070 | — | — |
| 2019-09-23 | $17.50 | $17.50 | 127,600 | — | — |
| 2019-09-20 | $16.90 | $16.90 | 664,440 | — | — |
| 2019-09-19 | $17.10 | $17.10 | 113,570 | — | — |
| 2019-09-18 | $17.00 | $17.00 | 118,500 | — | — |
| 2019-09-17 | $16.60 | $16.60 | 78,860 | — | — |
| 2019-09-16 | $16.80 | $16.80 | 173,000 | — | — |
| 2019-09-13 | $16.50 | $16.50 | 161,920 | — | — |
| 2019-09-12 | $16.50 | $16.50 | 392,990 | — | — |
| 2019-09-11 | $18.30 | $18.30 | 136,980 | — | — |
| 2019-09-10 | $18.30 | $18.30 | 137,040 | — | — |
| 2019-09-09 | $17.30 | $17.30 | 83,180 | — | — |
| 2019-09-06 | $16.80 | $16.80 | 162,050 | — | — |
| 2019-09-05 | $17.70 | $17.70 | 71,240 | — | — |
| 2019-09-04 | $17.40 | $17.40 | 186,090 | — | — |
| 2019-09-03 | $16.30 | $16.30 | 254,120 | — | — |
| 2019-08-30 | $16.90 | $16.90 | 106,920 | — | — |
| 2019-08-29 | $18.00 | $18.00 | 113,410 | — | — |
| 2019-08-28 | $17.90 | $17.90 | 70,930 | — | — |
| 2019-08-27 | $17.40 | $17.40 | 117,350 | — | — |
| 2019-08-26 | $18.10 | $18.10 | 84,040 | — | — |
| 2019-08-23 | $17.80 | $17.80 | 109,690 | — | — |
| 2019-08-22 | $19.00 | $19.00 | 73,340 | — | — |
| 2019-08-21 | $19.40 | $19.40 | 89,450 | — | — |
| 2019-08-20 | $19.30 | $19.30 | 72,720 | — | — |
| 2019-08-19 | $19.90 | $19.90 | 98,800 | — | — |
| 2019-08-16 | $19.40 | $19.40 | 158,490 | — | — |
| 2019-08-15 | $19.20 | $19.20 | 110,480 | — | — |
| 2019-08-14 | $19.60 | $19.60 | 143,420 | — | — |
| 2019-08-13 | $20.10 | $20.10 | 215,960 | — | — |
| 2019-08-12 | $20.60 | $20.60 | 87,640 | — | — |
| 2019-08-09 | $21.40 | $21.40 | 101,120 | — | — |
| 2019-08-08 | $22.10 | $22.10 | 70,170 | — | — |
| 2019-08-07 | $22.70 | $22.70 | 111,940 | — | — |
| 2019-08-06 | $21.70 | $21.70 | 115,320 | — | — |
| 2019-08-05 | $21.00 | $21.00 | 118,720 | — | — |
| 2019-08-02 | $21.50 | $21.50 | 94,340 | — | — |
| 2019-08-01 | $22.80 | $22.80 | 113,280 | — | — |
| 2019-07-31 | $22.80 | $22.80 | 190,750 | — | — |
| 2019-07-30 | $23.00 | $23.00 | 92,030 | — | — |
| 2019-07-29 | $22.70 | $22.70 | 82,120 | — | — |
| 2019-07-26 | $22.70 | $22.70 | 108,950 | — | — |
| 2019-07-25 | $22.90 | $22.90 | 87,610 | — | — |
| 2019-07-24 | $24.50 | $24.50 | 67,090 | — | — |
| 2019-07-23 | $24.10 | $24.10 | 85,550 | — | — |
| 2019-07-22 | $24.30 | $24.30 | 96,490 | — | — |
| 2019-07-19 | $24.10 | $24.10 | 61,090 | — | — |
| 2019-07-18 | $24.90 | $24.90 | 92,670 | — | — |
| 2019-07-17 | $24.90 | $24.90 | 59,680 | — | — |
| 2019-07-16 | $25.00 | $25.00 | 72,260 | — | — |
| 2019-07-15 | $25.10 | $25.10 | 48,370 | — | — |
| 2019-07-12 | $25.20 | $25.20 | 71,880 | — | — |
| 2019-07-11 | $25.30 | $25.30 | 76,350 | — | — |
| 2019-07-10 | $25.70 | $25.70 | 90,660 | — | — |
| 2019-07-09 | $26.20 | $26.20 | 110,950 | — | — |
| 2019-07-08 | $25.60 | $25.60 | 55,270 | — | — |
| 2019-07-05 | $25.60 | $25.60 | 85,600 | — | — |
| 2019-07-03 | $25.90 | $25.90 | 55,920 | — | — |
| 2019-07-02 | $24.80 | $24.80 | 127,640 | — | — |
| 2019-07-01 | $25.30 | $25.30 | 221,110 | — | — |
| 2019-06-28 | $26.10 | $26.10 | 258,290 | — | — |
| 2019-06-27 | $24.50 | $24.50 | 95,740 | — | — |
| 2019-06-26 | $23.60 | $23.60 | 144,160 | — | — |
| 2019-06-25 | $22.20 | $22.20 | 214,700 | — | — |
| 2019-06-24 | $22.10 | $22.10 | 75,460 | — | — |
| 2019-06-21 | $23.00 | $23.00 | 330,450 | — | — |
| 2019-06-20 | $22.70 | $22.70 | 65,070 | — | — |
| 2019-06-19 | $22.90 | $22.90 | 60,300 | — | — |
| 2019-06-18 | $23.40 | $23.40 | 157,770 | — | — |
| 2019-06-17 | $22.30 | $22.30 | 187,890 | — | — |
| 2019-06-14 | $20.60 | $20.60 | 140,900 | — | — |
| 2019-06-13 | $21.20 | $21.20 | 97,730 | — | — |
| 2019-06-12 | $20.50 | $20.50 | 59,760 | — | — |
| 2019-06-11 | $20.30 | $20.30 | 143,240 | — | — |
| 2019-06-10 | $20.70 | $20.70 | 90,460 | — | — |
| 2019-06-07 | $21.00 | $21.00 | 79,240 | — | — |
| 2019-06-06 | $20.30 | $20.30 | 129,110 | — | — |
| 2019-06-05 | $21.00 | $21.00 | 107,110 | — | — |
| 2019-06-04 | $21.80 | $21.80 | 126,390 | — | — |
| 2019-06-03 | $21.40 | $21.40 | 136,340 | — | — |
| 2019-05-31 | $21.30 | $21.30 | 121,890 | — | — |
| 2019-05-30 | $21.30 | $21.30 | 127,860 | — | — |
| 2019-05-29 | $21.30 | $21.30 | 245,030 | — | — |
| 2019-05-28 | $20.90 | $20.90 | 146,320 | — | — |
| 2019-05-24 | $21.40 | $21.40 | 165,410 | — | — |
| 2019-05-23 | $20.20 | $20.20 | 176,230 | — | — |
| 2019-05-22 | $20.50 | $20.50 | 149,440 | — | — |
| 2019-05-21 | $21.60 | $21.60 | 112,530 | — | — |
| 2019-05-20 | $20.40 | $20.40 | 324,960 | — | — |
| 2019-05-17 | $21.50 | $21.50 | 198,560 | — | — |
| 2019-05-16 | $21.90 | $21.90 | 136,980 | — | — |
| 2019-05-15 | $22.10 | $22.10 | 112,690 | — | — |
| 2019-05-14 | $21.70 | $21.70 | 164,310 | — | — |
| 2019-05-13 | $21.50 | $21.50 | 222,170 | — | — |
| 2019-05-10 | $22.20 | $22.20 | 179,730 | — | — |
| 2019-05-09 | $22.40 | $22.40 | 269,920 | — | — |
| 2019-05-08 | $22.50 | $22.50 | 391,790 | — | — |
| 2019-05-07 | $23.20 | $23.20 | 126,090 | — | — |
| 2019-05-06 | $23.80 | $23.80 | 96,520 | — | — |
| 2019-05-03 | $23.00 | $23.00 | 103,580 | — | — |
| 2019-05-02 | $22.60 | $22.60 | 95,690 | — | — |
| 2019-05-01 | $22.10 | $22.10 | 109,470 | — | — |
| 2019-04-30 | $22.30 | $22.30 | 260,460 | — | — |
| 2019-04-29 | $22.80 | $22.80 | 84,980 | — | — |
| 2019-04-26 | $23.40 | $23.40 | 73,320 | — | — |
| 2019-04-25 | $22.80 | $22.80 | 84,730 | — | — |
| 2019-04-24 | $23.00 | $23.00 | 103,330 | — | — |
| 2019-04-23 | $23.50 | $23.50 | 265,790 | — | — |
| 2019-04-22 | $22.50 | $22.50 | 241,910 | — | — |
| 2019-04-18 | $23.70 | $23.70 | 205,760 | — | — |
| 2019-04-17 | $23.20 | $23.20 | 199,100 | — | — |
| 2019-04-16 | $24.80 | $24.80 | 104,000 | — | — |
| 2019-04-15 | $24.20 | $24.20 | 87,020 | — | — |
| 2019-04-12 | $24.70 | $24.70 | 189,190 | — | — |
| 2019-04-11 | $23.90 | $23.90 | 96,110 | — | — |
| 2019-04-10 | $24.50 | $24.50 | 125,760 | — | — |
| 2019-04-09 | $23.80 | $23.80 | 148,380 | — | — |
| 2019-04-08 | $25.00 | $25.00 | 89,130 | — | — |
| 2019-04-05 | $25.30 | $25.30 | 81,080 | — | — |
| 2019-04-04 | $24.50 | $24.50 | 94,890 | — | — |
| 2019-04-03 | $24.70 | $24.70 | 120,550 | — | — |
| 2019-04-02 | $24.10 | $24.10 | 87,080 | — | — |
| 2019-04-01 | $24.20 | $24.20 | 251,650 | — | — |
| 2019-03-29 | $25.70 | $25.70 | 128,960 | — | — |
| 2019-03-28 | $24.70 | $24.70 | 65,890 | — | — |
| 2019-03-27 | $24.30 | $24.30 | 172,520 | — | — |
| 2019-03-26 | $24.80 | $24.80 | 155,490 | — | — |
| 2019-03-25 | $24.80 | $24.80 | 131,200 | — | — |
| 2019-03-22 | $24.50 | $24.50 | 171,250 | — | — |
| 2019-03-21 | $26.50 | $26.50 | 167,770 | — | — |
| 2019-03-20 | $25.70 | $25.70 | 224,380 | — | — |
| 2019-03-19 | $25.60 | $25.60 | 121,010 | — | — |
| 2019-03-18 | $25.70 | $25.70 | 249,420 | — | — |
| 2019-03-15 | $24.20 | $24.20 | 319,360 | — | — |
| 2019-03-14 | $23.00 | $23.00 | 141,850 | — | — |
| 2019-03-13 | $23.40 | $23.40 | 109,100 | — | — |
| 2019-03-12 | $23.30 | $23.30 | 156,710 | — | — |
| 2019-03-11 | $23.90 | $23.90 | 211,830 | — | — |
| 2019-03-08 | $21.70 | $21.70 | 140,890 | — | — |
| 2019-03-07 | $22.20 | $22.20 | 179,450 | — | — |
| 2019-03-06 | $21.40 | $21.40 | 160,000 | — | — |
| 2019-03-05 | $22.20 | $22.20 | 191,500 | — | — |
| 2019-03-04 | $22.10 | $22.10 | 164,490 | — | — |
| 2019-03-01 | $22.40 | $22.40 | 353,360 | — | — |
| 2019-02-28 | $21.90 | $21.90 | 252,420 | — | — |
| 2019-02-27 | $22.60 | $22.60 | 134,340 | — | — |
| 2019-02-26 | $22.50 | $22.50 | 311,010 | — | — |
| 2019-02-25 | $23.60 | $23.60 | 176,370 | — | — |
| 2019-02-22 | $23.50 | $23.50 | 110,570 | — | — |
| 2019-02-21 | $23.60 | $23.60 | 67,720 | — | — |
| 2019-02-20 | $23.50 | $23.50 | 62,790 | — | — |
| 2019-02-19 | $23.90 | $23.90 | 119,460 | — | — |
| 2019-02-15 | $24.00 | $24.00 | 129,850 | — | — |
| 2019-02-14 | $22.70 | $22.70 | 95,940 | — | — |
| 2019-02-13 | $22.60 | $22.60 | 111,030 | — | — |
| 2019-02-12 | $22.50 | $22.50 | 182,180 | — | — |
| 2019-02-11 | $21.90 | $21.90 | 130,910 | — | — |
| 2019-02-08 | $21.60 | $21.60 | 324,190 | — | — |
| 2019-02-07 | $22.20 | $22.20 | 152,960 | — | — |
| 2019-02-06 | $23.00 | $23.00 | 143,920 | — | — |
| 2019-02-05 | $22.40 | $22.40 | 236,710 | — | — |
| 2019-02-04 | $22.00 | $22.00 | 167,700 | — | — |
| 2019-02-01 | $22.40 | $22.40 | 229,330 | — | — |
| 2019-01-31 | $21.60 | $21.60 | 114,390 | — | — |
| 2019-01-30 | $21.70 | $21.70 | 280,070 | — | — |
| 2019-01-29 | $20.40 | $20.40 | 209,140 | — | — |
| 2019-01-28 | $20.80 | $20.80 | 188,510 | — | — |
| 2019-01-25 | $21.30 | $21.30 | 338,730 | — | — |
| 2019-01-24 | $20.90 | $20.90 | 291,950 | — | — |
| 2019-01-23 | $20.00 | $20.00 | 563,580 | — | — |
| 2019-01-22 | $20.20 | $20.20 | 239,040 | — | — |
| 2019-01-18 | $20.90 | $20.90 | 737,400 | — | — |
| 2019-01-17 | $21.00 | $21.00 | 141,380 | — | — |
| 2019-01-16 | $21.40 | $21.40 | 178,330 | — | — |
| 2019-01-15 | $22.00 | $22.00 | 147,050 | — | — |
| 2019-01-14 | $21.30 | $21.30 | 205,840 | — | — |
| 2019-01-11 | $22.00 | $22.00 | 172,700 | — | — |
| 2019-01-10 | $23.00 | $23.00 | 295,240 | — | — |
| 2019-01-09 | $23.90 | $23.90 | 125,510 | — | — |
| 2019-01-08 | $24.00 | $24.00 | 216,180 | — | — |
| 2019-01-07 | $24.80 | $24.80 | 323,440 | — | — |
| 2019-01-04 | $23.60 | $23.60 | 358,050 | — | — |
| 2019-01-03 | $21.70 | $21.70 | 318,680 | — | — |
| 2019-01-02 | $23.60 | $23.60 | 354,790 | — | — |