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
- 2003-10-07 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 | $20.67 | $21.04 | 211,275 | — | — |
| 2019-12-30 | $20.59 | $20.96 | 218,250 | — | — |
| 2019-12-27 | $20.68 | $21.06 | 118,125 | — | — |
| 2019-12-26 | $20.70 | $21.08 | 91,575 | — | — |
| 2019-12-24 | $20.96 | $21.33 | 143,100 | — | — |
| 2019-12-23 | $20.76 | $21.13 | 153,675 | — | — |
| 2019-12-20 | $20.85 | $21.23 | 600,975 | — | — |
| 2019-12-19 | $21.16 | $21.55 | 312,975 | — | — |
| 2019-12-18 | $21.14 | $21.52 | 307,575 | — | — |
| 2019-12-17 | $21.27 | $21.65 | 312,300 | — | — |
| 2019-12-16 | $21.52 | $21.90 | 349,875 | — | — |
| 2019-12-13 | $21.47 | $21.86 | 531,675 | — | — |
| 2019-12-12 | $21.85 | $22.25 | 761,400 | — | — |
| 2019-12-11 | $21.23 | $21.61 | 228,150 | — | — |
| 2019-12-10 | $20.79 | $21.17 | 217,125 | — | — |
| 2019-12-09 | $20.69 | $21.07 | 439,200 | — | — |
| 2019-12-06 | $21.17 | $21.56 | 500,175 | — | — |
| 2019-12-05 | $21.12 | $21.51 | 467,550 | — | — |
| 2019-12-04 | $21.25 | $21.64 | 772,200 | — | — |
| 2019-12-03 | $20.20 | $20.57 | 353,475 | — | — |
| 2019-12-02 | $20.42 | $20.79 | 470,925 | — | — |
| 2019-11-29 | $20.36 | $20.73 | 204,525 | — | — |
| 2019-11-27 | $20.57 | $20.95 | 294,525 | — | — |
| 2019-11-26 | $20.28 | $20.65 | 341,775 | — | — |
| 2019-11-25 | $20.11 | $20.47 | 355,500 | — | — |
| 2019-11-22 | $19.55 | $19.90 | 163,125 | — | — |
| 2019-11-21 | $19.32 | $19.67 | 342,000 | — | — |
| 2019-11-20 | $19.44 | $19.80 | 434,475 | — | — |
| 2019-11-19 | $19.50 | $19.85 | 391,500 | — | — |
| 2019-11-18 | $19.47 | $19.82 | 236,250 | — | — |
| 2019-11-15 | $19.83 | $20.19 | 354,825 | — | — |
| 2019-11-14 | $19.76 | $20.12 | 421,425 | — | — |
| 2019-11-13 | $19.92 | $20.28 | 294,750 | — | — |
| 2019-11-12 | $19.81 | $20.17 | 189,675 | — | — |
| 2019-11-11 | $19.91 | $20.27 | 216,225 | — | — |
| 2019-11-08 | $19.93 | $20.29 | 229,950 | — | — |
| 2019-11-07 | $19.98 | $20.34 | 371,700 | — | — |
| 2019-11-06 | $19.94 | $20.24 | 481,050 | — | — |
| 2019-11-05 | $20.38 | $20.69 | 365,400 | — | — |
| 2019-11-04 | $20.16 | $20.47 | 482,175 | — | — |
| 2019-11-01 | $19.53 | $19.82 | 600,525 | — | — |
| 2019-10-31 | $19.42 | $19.71 | 369,225 | — | — |
| 2019-10-30 | $19.68 | $19.98 | 256,050 | — | — |
| 2019-10-29 | $20.08 | $20.39 | 407,700 | — | — |
| 2019-10-28 | $19.94 | $20.24 | 499,950 | — | — |
| 2019-10-25 | $19.55 | $19.85 | 433,350 | — | — |
| 2019-10-24 | $19.44 | $19.73 | 893,475 | — | — |
| 2019-10-23 | $19.49 | $19.79 | 387,675 | — | — |
| 2019-10-22 | $19.12 | $19.41 | 850,275 | — | — |
| 2019-10-21 | $18.41 | $18.69 | 296,100 | — | — |
| 2019-10-18 | $17.80 | $18.07 | 344,700 | — | — |
| 2019-10-17 | $17.60 | $17.87 | 404,550 | — | — |
| 2019-10-16 | $17.36 | $17.62 | 193,950 | — | — |
| 2019-10-15 | $17.11 | $17.37 | 145,800 | — | — |
| 2019-10-14 | $16.93 | $17.19 | 214,875 | — | — |
| 2019-10-11 | $16.82 | $17.07 | 271,125 | — | — |
| 2019-10-10 | $16.54 | $16.79 | 405,450 | — | — |
| 2019-10-09 | $16.31 | $16.56 | 285,525 | — | — |
| 2019-10-08 | $16.06 | $16.31 | 492,075 | — | — |
| 2019-10-07 | $16.00 | $16.24 | 284,625 | — | — |
| 2019-10-04 | $15.78 | $16.02 | 191,250 | — | — |
| 2019-10-03 | $15.73 | $15.97 | 205,200 | — | — |
| 2019-10-02 | $15.92 | $16.16 | 318,825 | — | — |
| 2019-10-01 | $16.24 | $16.49 | 286,650 | — | — |
| 2019-09-30 | $17.15 | $17.41 | 292,950 | — | — |
| 2019-09-27 | $16.98 | $17.23 | 243,225 | — | — |
| 2019-09-26 | $17.06 | $17.32 | 204,300 | — | — |
| 2019-09-25 | $17.25 | $17.51 | 221,625 | — | — |
| 2019-09-24 | $16.98 | $17.23 | 261,225 | — | — |
| 2019-09-23 | $17.41 | $17.68 | 299,475 | — | — |
| 2019-09-20 | $17.38 | $17.64 | 711,000 | — | — |
| 2019-09-19 | $17.48 | $17.74 | 318,600 | — | — |
| 2019-09-18 | $17.87 | $18.14 | 390,600 | — | — |
| 2019-09-17 | $18.08 | $18.36 | 281,925 | — | — |
| 2019-09-16 | $18.21 | $18.49 | 359,550 | — | — |
| 2019-09-13 | $18.39 | $18.67 | 214,650 | — | — |
| 2019-09-12 | $18.15 | $18.42 | 335,700 | — | — |
| 2019-09-11 | $18.18 | $18.45 | 607,500 | — | — |
| 2019-09-10 | $18.14 | $18.41 | 562,050 | — | — |
| 2019-09-09 | $18.22 | $18.50 | 411,300 | — | — |
| 2019-09-06 | $17.23 | $17.49 | 351,675 | — | — |
| 2019-09-05 | $17.32 | $17.59 | 563,175 | — | — |
| 2019-09-04 | $16.43 | $16.68 | 543,150 | — | — |
| 2019-09-03 | $16.00 | $16.24 | 575,550 | — | — |
| 2019-08-30 | $16.05 | $16.29 | 212,400 | — | — |
| 2019-08-29 | $15.88 | $16.12 | 210,150 | — | — |
| 2019-08-28 | $15.45 | $15.68 | 408,150 | — | — |
| 2019-08-27 | $15.24 | $15.48 | 486,900 | — | — |
| 2019-08-26 | $16.60 | $16.85 | 358,650 | — | — |
| 2019-08-23 | $16.55 | $16.80 | 984,150 | — | — |
| 2019-08-22 | $16.88 | $17.14 | 538,875 | — | — |
| 2019-08-21 | $16.74 | $17.00 | 258,300 | — | — |
| 2019-08-20 | $16.69 | $16.95 | 381,825 | — | — |
| 2019-08-19 | $16.65 | $16.90 | 301,050 | — | — |
| 2019-08-16 | $16.57 | $16.82 | 402,300 | — | — |
| 2019-08-15 | $16.27 | $16.52 | 513,450 | — | — |
| 2019-08-14 | $16.41 | $16.66 | 451,575 | — | — |
| 2019-08-13 | $16.58 | $16.83 | 350,100 | — | — |
| 2019-08-12 | $16.47 | $16.72 | 567,000 | — | — |
| 2019-08-09 | $16.82 | $17.08 | 571,950 | — | — |
| 2019-08-08 | $17.02 | $17.28 | 454,050 | — | — |
| 2019-08-07 | $16.96 | $17.16 | 382,950 | — | — |
| 2019-08-06 | $16.82 | $17.01 | 611,775 | — | — |
| 2019-08-05 | $16.77 | $16.96 | 808,650 | — | — |
| 2019-08-02 | $16.79 | $16.98 | 609,300 | — | — |
| 2019-08-01 | $16.72 | $16.92 | 497,700 | — | — |
| 2019-07-31 | $16.74 | $16.93 | 609,525 | — | — |
| 2019-07-30 | $16.77 | $16.96 | 568,125 | — | — |
| 2019-07-29 | $16.66 | $16.86 | 605,925 | — | — |
| 2019-07-26 | $16.99 | $17.18 | 659,925 | — | — |
| 2019-07-25 | $16.47 | $16.66 | 792,450 | — | — |
| 2019-07-24 | $16.42 | $16.61 | 503,325 | — | — |
| 2019-07-23 | $15.81 | $16.00 | 788,400 | — | — |
| 2019-07-22 | $15.41 | $15.59 | 336,375 | — | — |
| 2019-07-19 | $15.12 | $15.30 | 460,800 | — | — |
| 2019-07-18 | $15.14 | $15.32 | 389,925 | — | — |
| 2019-07-17 | $15.61 | $15.80 | 502,200 | — | — |
| 2019-07-16 | $15.95 | $16.13 | 695,925 | — | — |
| 2019-07-15 | $15.63 | $15.81 | 519,525 | — | — |
| 2019-07-12 | $15.70 | $15.89 | 395,775 | — | — |
| 2019-07-11 | $15.43 | $15.61 | 394,875 | — | — |
| 2019-07-10 | $15.60 | $15.79 | 427,275 | — | — |
| 2019-07-09 | $15.77 | $15.95 | 238,275 | — | — |
| 2019-07-08 | $16.06 | $16.25 | 263,700 | — | — |
| 2019-07-05 | $16.10 | $16.29 | 194,175 | — | — |
| 2019-07-03 | $16.16 | $16.34 | 110,025 | — | — |
| 2019-07-02 | $16.21 | $16.40 | 231,300 | — | — |
| 2019-07-01 | $16.27 | $16.46 | 227,250 | — | — |
| 2019-06-28 | $16.23 | $16.42 | 1,666,350 | — | — |
| 2019-06-27 | $16.16 | $16.35 | 433,125 | — | — |
| 2019-06-26 | $16.06 | $16.25 | 365,850 | — | — |
| 2019-06-25 | $15.83 | $16.02 | 323,100 | — | — |
| 2019-06-24 | $15.70 | $15.88 | 408,825 | — | — |
| 2019-06-21 | $15.71 | $15.89 | 501,525 | — | — |
| 2019-06-20 | $15.96 | $16.15 | 229,050 | — | — |
| 2019-06-19 | $15.78 | $15.97 | 277,200 | — | — |
| 2019-06-18 | $15.90 | $16.09 | 186,525 | — | — |
| 2019-06-17 | $15.79 | $15.97 | 265,500 | — | — |
| 2019-06-14 | $15.76 | $15.95 | 196,650 | — | — |
| 2019-06-13 | $15.96 | $16.15 | 185,850 | — | — |
| 2019-06-12 | $15.91 | $16.09 | 232,875 | — | — |
| 2019-06-11 | $15.94 | $16.13 | 272,925 | — | — |
| 2019-06-10 | $15.88 | $16.07 | 199,350 | — | — |
| 2019-06-07 | $15.70 | $15.89 | 228,375 | — | — |
| 2019-06-06 | $15.82 | $16.00 | 359,325 | — | — |
| 2019-06-05 | $15.71 | $15.89 | 461,025 | — | — |
| 2019-06-04 | $16.08 | $16.27 | 385,200 | — | — |
| 2019-06-03 | $15.89 | $16.08 | 245,475 | — | — |
| 2019-05-31 | $15.68 | $15.86 | 467,325 | — | — |
| 2019-05-30 | $15.88 | $16.07 | 402,300 | — | — |
| 2019-05-29 | $16.01 | $16.20 | 596,025 | — | — |
| 2019-05-28 | $16.00 | $16.19 | 545,625 | — | — |
| 2019-05-24 | $16.04 | $16.23 | 576,225 | — | — |
| 2019-05-23 | $16.03 | $16.22 | 317,025 | — | — |
| 2019-05-22 | $16.24 | $16.43 | 497,475 | — | — |
| 2019-05-21 | $16.75 | $16.94 | 564,975 | — | — |
| 2019-05-20 | $16.36 | $16.55 | 382,050 | — | — |
| 2019-05-17 | $16.56 | $16.76 | 360,225 | — | — |
| 2019-05-16 | $17.13 | $17.33 | 528,075 | — | — |
| 2019-05-15 | $17.31 | $17.51 | 476,100 | — | — |
| 2019-05-14 | $17.52 | $17.72 | 549,450 | — | — |
| 2019-05-13 | $17.22 | $17.42 | 357,975 | — | — |
| 2019-05-10 | $18.02 | $18.23 | 312,975 | — | — |
| 2019-05-09 | $18.21 | $18.43 | 263,025 | — | — |
| 2019-05-08 | $18.15 | $18.36 | 284,625 | — | — |
| 2019-05-07 | $18.48 | $18.64 | 491,400 | — | — |
| 2019-05-06 | $18.80 | $18.97 | 335,475 | — | — |
| 2019-05-03 | $19.06 | $19.22 | 226,575 | — | — |
| 2019-05-02 | $18.43 | $18.59 | 299,925 | — | — |
| 2019-05-01 | $18.38 | $18.54 | 471,825 | — | — |
| 2019-04-30 | $18.85 | $19.01 | 471,150 | — | — |
| 2019-04-29 | $19.12 | $19.29 | 650,700 | — | — |
| 2019-04-26 | $18.92 | $19.09 | 973,125 | — | — |
| 2019-04-25 | $19.48 | $19.65 | 624,150 | — | — |
| 2019-04-24 | $20.08 | $20.26 | 398,475 | — | — |
| 2019-04-23 | $19.86 | $20.03 | 359,775 | — | — |
| 2019-04-22 | $19.42 | $19.59 | 299,925 | — | — |
| 2019-04-18 | $19.65 | $19.83 | 232,425 | — | — |
| 2019-04-17 | $19.42 | $19.59 | 388,800 | — | — |
| 2019-04-16 | $19.44 | $19.61 | 383,400 | — | — |
| 2019-04-15 | $19.26 | $19.43 | 179,100 | — | — |
| 2019-04-12 | $19.44 | $19.61 | 344,475 | — | — |
| 2019-04-11 | $19.28 | $19.45 | 242,100 | — | — |
| 2019-04-10 | $19.22 | $19.39 | 319,050 | — | — |
| 2019-04-09 | $18.85 | $19.01 | 316,350 | — | — |
| 2019-04-08 | $19.33 | $19.50 | 466,425 | — | — |
| 2019-04-05 | $19.32 | $19.49 | 438,750 | — | — |
| 2019-04-04 | $19.50 | $19.67 | 372,150 | — | — |
| 2019-04-03 | $19.04 | $19.21 | 487,575 | — | — |
| 2019-04-02 | $18.87 | $19.03 | 309,825 | — | — |
| 2019-04-01 | $18.77 | $18.94 | 430,650 | — | — |
| 2019-03-29 | $18.58 | $18.74 | 361,575 | — | — |
| 2019-03-28 | $18.52 | $18.68 | 257,175 | — | — |
| 2019-03-27 | $18.40 | $18.57 | 220,725 | — | — |
| 2019-03-26 | $18.24 | $18.40 | 246,150 | — | — |
| 2019-03-25 | $18.18 | $18.34 | 235,125 | — | — |
| 2019-03-22 | $18.09 | $18.25 | 289,575 | — | — |
| 2019-03-21 | $18.62 | $18.78 | 278,550 | — | — |
| 2019-03-20 | $18.44 | $18.60 | 275,625 | — | — |
| 2019-03-19 | $18.59 | $18.75 | 305,325 | — | — |
| 2019-03-18 | $18.63 | $18.79 | 192,600 | — | — |
| 2019-03-15 | $18.29 | $18.45 | 613,800 | — | — |
| 2019-03-14 | $18.36 | $18.52 | 305,775 | — | — |
| 2019-03-13 | $18.52 | $18.68 | 280,800 | — | — |
| 2019-03-12 | $18.47 | $18.63 | 279,000 | — | — |
| 2019-03-11 | $18.53 | $18.70 | 434,025 | — | — |
| 2019-03-08 | $18.41 | $18.57 | 251,550 | — | — |
| 2019-03-07 | $18.41 | $18.57 | 328,725 | — | — |
| 2019-03-06 | $18.36 | $18.53 | 284,850 | — | — |
| 2019-03-05 | $18.62 | $18.79 | 264,375 | — | — |
| 2019-03-04 | $18.69 | $18.86 | 254,025 | — | — |
| 2019-03-01 | $18.95 | $19.12 | 534,375 | — | — |
| 2019-02-28 | $18.63 | $18.79 | 377,325 | — | — |
| 2019-02-27 | $18.84 | $19.00 | 341,550 | — | — |
| 2019-02-26 | $18.76 | $18.93 | 252,000 | — | — |
| 2019-02-25 | $18.64 | $18.80 | 410,175 | — | — |
| 2019-02-22 | $18.91 | $19.08 | 290,700 | — | — |
| 2019-02-21 | $19.19 | $19.30 | 229,725 | — | — |
| 2019-02-20 | $19.20 | $19.31 | 296,775 | — | — |
| 2019-02-19 | $19.16 | $19.27 | 317,475 | — | — |
| 2019-02-15 | $19.36 | $19.48 | 577,575 | — | — |
| 2019-02-14 | $18.72 | $18.84 | 917,325 | — | — |
| 2019-02-13 | $17.49 | $17.59 | 433,575 | — | — |
| 2019-02-12 | $17.04 | $17.14 | 260,325 | — | — |
| 2019-02-11 | $16.64 | $16.73 | 285,075 | — | — |
| 2019-02-08 | $16.53 | $16.63 | 288,225 | — | — |
| 2019-02-07 | $16.84 | $16.94 | 389,250 | — | — |
| 2019-02-06 | $17.12 | $17.22 | 195,300 | — | — |
| 2019-02-05 | $17.30 | $17.40 | 178,200 | — | — |
| 2019-02-04 | $17.24 | $17.34 | 251,775 | — | — |
| 2019-02-01 | $17.09 | $17.19 | 147,375 | — | — |
| 2019-01-31 | $17.00 | $17.10 | 307,800 | — | — |
| 2019-01-30 | $16.98 | $17.08 | 287,100 | — | — |
| 2019-01-29 | $16.98 | $17.08 | 126,225 | — | — |
| 2019-01-28 | $16.79 | $16.89 | 206,775 | — | — |
| 2019-01-25 | $17.11 | $17.21 | 152,550 | — | — |
| 2019-01-24 | $16.89 | $16.99 | 220,050 | — | — |
| 2019-01-23 | $16.79 | $16.89 | 297,450 | — | — |
| 2019-01-22 | $17.23 | $17.33 | 211,725 | — | — |
| 2019-01-18 | $17.48 | $17.58 | 321,075 | — | — |
| 2019-01-17 | $17.18 | $17.28 | 264,150 | — | — |
| 2019-01-16 | $16.83 | $16.93 | 407,025 | — | — |
| 2019-01-15 | $16.67 | $16.77 | 250,875 | — | — |
| 2019-01-14 | $16.80 | $16.90 | 274,275 | — | — |
| 2019-01-11 | $16.64 | $16.73 | 309,825 | — | — |
| 2019-01-10 | $16.61 | $16.71 | 347,400 | — | — |
| 2019-01-09 | $16.66 | $16.76 | 936,000 | — | — |
| 2019-01-08 | $16.40 | $16.50 | 463,050 | — | — |
| 2019-01-07 | $16.06 | $16.16 | 446,400 | — | — |
| 2019-01-04 | $15.89 | $15.99 | 552,825 | — | — |
| 2019-01-03 | $15.14 | $15.23 | 659,700 | — | — |
| 2019-01-02 | $15.76 | $15.85 | 517,950 | — | — |