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
- 1996-06-07 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 | $20.31 | $20.68 | 9,450 | — | — |
| 2019-12-30 | $20.30 | $20.67 | 9,000 | — | — |
| 2019-12-27 | $20.60 | $20.97 | 9,000 | — | — |
| 2019-12-26 | $20.48 | $20.85 | 10,575 | — | — |
| 2019-12-24 | $20.82 | $21.20 | 11,250 | — | — |
| 2019-12-23 | $20.56 | $20.93 | 9,450 | — | — |
| 2019-12-20 | $20.85 | $21.22 | 49,950 | — | — |
| 2019-12-19 | $20.99 | $21.37 | 12,150 | — | — |
| 2019-12-18 | $20.98 | $21.36 | 14,625 | — | — |
| 2019-12-17 | $21.02 | $21.40 | 10,350 | — | — |
| 2019-12-16 | $21.38 | $21.77 | 26,100 | — | — |
| 2019-12-13 | $21.09 | $21.47 | 14,625 | — | — |
| 2019-12-12 | $21.15 | $21.53 | 14,850 | — | — |
| 2019-12-11 | $20.43 | $20.80 | 9,000 | — | — |
| 2019-12-10 | $20.30 | $20.66 | 16,875 | — | — |
| 2019-12-09 | $20.25 | $20.62 | 5,175 | — | — |
| 2019-12-06 | $20.68 | $21.06 | 19,350 | — | — |
| 2019-12-05 | $20.89 | $21.27 | 25,425 | — | — |
| 2019-12-04 | $20.81 | $21.18 | 10,125 | — | — |
| 2019-12-03 | $19.93 | $20.29 | 10,125 | — | — |
| 2019-12-02 | $20.28 | $20.64 | 12,375 | — | — |
| 2019-11-29 | $20.28 | $20.64 | 3,150 | — | — |
| 2019-11-27 | $20.44 | $20.81 | 15,075 | — | — |
| 2019-11-26 | $20.12 | $20.48 | 20,475 | — | — |
| 2019-11-25 | $20.02 | $20.38 | 19,350 | — | — |
| 2019-11-22 | $19.36 | $19.71 | 5,625 | — | — |
| 2019-11-21 | $18.99 | $19.33 | 16,875 | — | — |
| 2019-11-20 | $19.05 | $19.40 | 40,050 | — | — |
| 2019-11-19 | $19.07 | $19.41 | 17,550 | — | — |
| 2019-11-18 | $18.96 | $19.30 | 12,825 | — | — |
| 2019-11-15 | $19.16 | $19.50 | 8,550 | — | — |
| 2019-11-14 | $19.12 | $19.46 | 15,300 | — | — |
| 2019-11-13 | $19.31 | $19.66 | 22,275 | — | — |
| 2019-11-12 | $19.29 | $19.64 | 18,675 | — | — |
| 2019-11-11 | $19.09 | $19.43 | 3,150 | — | — |
| 2019-11-08 | $19.08 | $19.43 | 6,750 | — | — |
| 2019-11-07 | $19.28 | $19.63 | 6,525 | — | — |
| 2019-11-06 | $19.49 | $19.78 | 5,400 | — | — |
| 2019-11-05 | $19.78 | $20.08 | 12,825 | — | — |
| 2019-11-04 | $19.76 | $20.05 | 57,600 | — | — |
| 2019-11-01 | $19.24 | $19.53 | 5,625 | — | — |
| 2019-10-31 | $19.08 | $19.36 | 7,650 | — | — |
| 2019-10-30 | $19.47 | $19.76 | 4,050 | — | — |
| 2019-10-29 | $19.81 | $20.11 | 17,100 | — | — |
| 2019-10-28 | $19.55 | $19.84 | 93,825 | — | — |
| 2019-10-25 | $19.91 | $20.21 | 49,275 | — | — |
| 2019-10-24 | $19.87 | $20.17 | 54,450 | — | — |
| 2019-10-23 | $19.89 | $20.19 | 20,925 | — | — |
| 2019-10-22 | $19.69 | $19.98 | 7,200 | — | — |
| 2019-10-21 | $19.16 | $19.44 | 9,900 | — | — |
| 2019-10-18 | $18.41 | $18.69 | 20,475 | — | — |
| 2019-10-17 | $18.20 | $18.47 | 5,400 | — | — |
| 2019-10-16 | $18.00 | $18.27 | 4,500 | — | — |
| 2019-10-15 | $17.79 | $18.06 | 9,900 | — | — |
| 2019-10-14 | $17.52 | $17.79 | 5,400 | — | — |
| 2019-10-11 | $17.52 | $17.79 | 13,275 | — | — |
| 2019-10-10 | $17.10 | $17.35 | 17,550 | — | — |
| 2019-10-09 | $16.96 | $17.21 | 7,875 | — | — |
| 2019-10-08 | $16.95 | $17.20 | 20,250 | — | — |
| 2019-10-07 | $16.68 | $16.93 | 21,825 | — | — |
| 2019-10-04 | $16.63 | $16.88 | 39,150 | — | — |
| 2019-10-03 | $16.53 | $16.78 | 19,125 | — | — |
| 2019-10-02 | $16.73 | $16.98 | 13,950 | — | — |
| 2019-10-01 | $16.93 | $17.18 | 13,275 | — | — |
| 2019-09-30 | $17.75 | $18.01 | 14,175 | — | — |
| 2019-09-27 | $17.62 | $17.89 | 15,300 | — | — |
| 2019-09-26 | $17.64 | $17.90 | 16,200 | — | — |
| 2019-09-25 | $17.87 | $18.14 | 31,950 | — | — |
| 2019-09-24 | $17.57 | $17.83 | 24,075 | — | — |
| 2019-09-23 | $18.20 | $18.47 | 32,625 | — | — |
| 2019-09-20 | $18.12 | $18.40 | 64,575 | — | — |
| 2019-09-19 | $18.27 | $18.54 | 49,950 | — | — |
| 2019-09-18 | $18.87 | $19.15 | 24,975 | — | — |
| 2019-09-17 | $19.09 | $19.38 | 15,075 | — | — |
| 2019-09-16 | $19.19 | $19.48 | 15,525 | — | — |
| 2019-09-13 | $19.20 | $19.49 | 11,925 | — | — |
| 2019-09-12 | $19.10 | $19.39 | 14,850 | — | — |
| 2019-09-11 | $19.02 | $19.30 | 18,675 | — | — |
| 2019-09-10 | $18.62 | $18.90 | 9,675 | — | — |
| 2019-09-09 | $18.66 | $18.94 | 46,125 | — | — |
| 2019-09-06 | $17.65 | $17.91 | 18,225 | — | — |
| 2019-09-05 | $17.91 | $18.18 | 13,050 | — | — |
| 2019-09-04 | $16.87 | $17.12 | 6,075 | — | — |
| 2019-09-03 | $16.44 | $16.69 | 13,950 | — | — |
| 2019-08-30 | $16.52 | $16.77 | 10,350 | — | — |
| 2019-08-29 | $16.33 | $16.58 | 9,900 | — | — |
| 2019-08-28 | $15.94 | $16.18 | 12,600 | — | — |
| 2019-08-27 | $15.76 | $15.99 | 26,775 | — | — |
| 2019-08-26 | $17.08 | $17.34 | 6,075 | — | — |
| 2019-08-23 | $16.97 | $17.23 | 27,675 | — | — |
| 2019-08-22 | $17.55 | $17.81 | 18,675 | — | — |
| 2019-08-21 | $17.38 | $17.64 | 18,450 | — | — |
| 2019-08-20 | $17.37 | $17.63 | 5,850 | — | — |
| 2019-08-19 | $17.41 | $17.67 | 38,700 | — | — |
| 2019-08-16 | $17.54 | $17.81 | 9,450 | — | — |
| 2019-08-15 | $17.28 | $17.54 | 13,725 | — | — |
| 2019-08-14 | $17.27 | $17.53 | 12,825 | — | — |
| 2019-08-13 | $17.33 | $17.59 | 22,725 | — | — |
| 2019-08-12 | $17.29 | $17.55 | 7,425 | — | — |
| 2019-08-09 | $17.50 | $17.77 | 13,275 | — | — |
| 2019-08-08 | $17.69 | $17.96 | 15,300 | — | — |
| 2019-08-07 | $17.58 | $17.79 | 12,600 | — | — |
| 2019-08-06 | $17.48 | $17.68 | 13,050 | — | — |
| 2019-08-05 | $17.59 | $17.79 | 30,375 | — | — |
| 2019-08-02 | $17.40 | $17.60 | 11,250 | — | — |
| 2019-08-01 | $17.29 | $17.49 | 16,650 | — | — |
| 2019-07-31 | $17.51 | $17.72 | 31,050 | — | — |
| 2019-07-30 | $17.64 | $17.85 | 33,750 | — | — |
| 2019-07-29 | $17.56 | $17.76 | 14,625 | — | — |
| 2019-07-26 | $17.97 | $18.18 | 8,325 | — | — |
| 2019-07-25 | $17.36 | $17.56 | 34,200 | — | — |
| 2019-07-24 | $17.78 | $17.99 | 45,450 | — | — |
| 2019-07-23 | $16.76 | $16.96 | 4,725 | — | — |
| 2019-07-22 | $16.45 | $16.64 | 6,075 | — | — |
| 2019-07-19 | $16.16 | $16.35 | 10,800 | — | — |
| 2019-07-18 | $16.13 | $16.32 | 15,075 | — | — |
| 2019-07-17 | $16.45 | $16.64 | 14,625 | — | — |
| 2019-07-16 | $16.83 | $17.02 | 22,500 | — | — |
| 2019-07-15 | $16.52 | $16.71 | 18,900 | — | — |
| 2019-07-12 | $16.53 | $16.73 | 23,175 | — | — |
| 2019-07-11 | $16.20 | $16.39 | 14,625 | — | — |
| 2019-07-10 | $16.38 | $16.57 | 11,925 | — | — |
| 2019-07-09 | $16.45 | $16.64 | 7,875 | — | — |
| 2019-07-08 | $16.77 | $16.96 | 16,200 | — | — |
| 2019-07-05 | $16.72 | $16.92 | 11,250 | — | — |
| 2019-07-03 | $16.72 | $16.92 | 16,200 | — | — |
| 2019-07-02 | $16.86 | $17.05 | 27,675 | — | — |
| 2019-07-01 | $16.57 | $16.77 | 44,550 | — | — |
| 2019-06-28 | $16.40 | $16.60 | 239,175 | — | — |
| 2019-06-27 | $16.58 | $16.77 | 32,625 | — | — |
| 2019-06-26 | $16.44 | $16.63 | 37,350 | — | — |
| 2019-06-25 | $16.01 | $16.20 | 58,725 | — | — |
| 2019-06-24 | $15.84 | $16.02 | 73,575 | — | — |
| 2019-06-21 | $16.07 | $16.25 | 33,750 | — | — |
| 2019-06-20 | $16.39 | $16.58 | 34,875 | — | — |
| 2019-06-19 | $16.31 | $16.50 | 26,325 | — | — |
| 2019-06-18 | $16.51 | $16.70 | 19,125 | — | — |
| 2019-06-17 | $16.48 | $16.68 | 22,275 | — | — |
| 2019-06-14 | $16.24 | $16.43 | 7,650 | — | — |
| 2019-06-13 | $16.52 | $16.71 | 18,450 | — | — |
| 2019-06-12 | $16.35 | $16.54 | 11,250 | — | — |
| 2019-06-11 | $16.25 | $16.44 | 29,025 | — | — |
| 2019-06-10 | $16.40 | $16.59 | 37,575 | — | — |
| 2019-06-07 | $15.89 | $16.07 | 9,225 | — | — |
| 2019-06-06 | $16.20 | $16.39 | 11,250 | — | — |
| 2019-06-05 | $15.96 | $16.15 | 11,025 | — | — |
| 2019-06-04 | $16.44 | $16.63 | 12,600 | — | — |
| 2019-06-03 | $16.30 | $16.49 | 11,700 | — | — |
| 2019-05-31 | $15.96 | $16.15 | 11,250 | — | — |
| 2019-05-30 | $16.40 | $16.59 | 12,150 | — | — |
| 2019-05-29 | $16.35 | $16.54 | 13,950 | — | — |
| 2019-05-28 | $16.39 | $16.58 | 20,925 | — | — |
| 2019-05-24 | $16.60 | $16.80 | 13,275 | — | — |
| 2019-05-23 | $16.56 | $16.75 | 11,700 | — | — |
| 2019-05-22 | $16.84 | $17.04 | 11,700 | — | — |
| 2019-05-21 | $17.35 | $17.55 | 13,725 | — | — |
| 2019-05-20 | $16.89 | $17.09 | 10,575 | — | — |
| 2019-05-17 | $17.00 | $17.19 | 14,850 | — | — |
| 2019-05-16 | $17.59 | $17.79 | 10,125 | — | — |
| 2019-05-15 | $17.71 | $17.92 | 26,100 | — | — |
| 2019-05-14 | $18.00 | $18.21 | 13,725 | — | — |
| 2019-05-13 | $17.84 | $18.04 | 29,250 | — | — |
| 2019-05-10 | $18.46 | $18.68 | 12,375 | — | — |
| 2019-05-09 | $18.59 | $18.81 | 14,400 | — | — |
| 2019-05-08 | $18.44 | $18.66 | 13,275 | — | — |
| 2019-05-07 | $18.67 | $18.84 | 9,900 | — | — |
| 2019-05-06 | $19.08 | $19.25 | 22,050 | — | — |
| 2019-05-03 | $19.29 | $19.46 | 10,800 | — | — |
| 2019-05-02 | $18.56 | $18.73 | 9,225 | — | — |
| 2019-05-01 | $18.28 | $18.44 | 40,275 | — | — |
| 2019-04-30 | $18.67 | $18.83 | 21,375 | — | — |
| 2019-04-29 | $19.14 | $19.31 | 40,050 | — | — |
| 2019-04-26 | $19.06 | $19.23 | 9,450 | — | — |
| 2019-04-25 | $19.21 | $19.38 | 17,775 | — | — |
| 2019-04-24 | $20.08 | $20.25 | 3,825 | — | — |
| 2019-04-23 | $19.98 | $20.15 | 10,350 | — | — |
| 2019-04-22 | $19.22 | $19.39 | 1,800 | — | — |
| 2019-04-18 | $19.66 | $19.83 | 8,100 | — | — |
| 2019-04-17 | $19.23 | $19.40 | 6,975 | — | — |
| 2019-04-16 | $19.26 | $19.43 | 4,725 | — | — |
| 2019-04-15 | $19.00 | $19.17 | 7,200 | — | — |
| 2019-04-12 | $19.12 | $19.28 | 7,425 | — | — |
| 2019-04-11 | $19.02 | $19.19 | 2,700 | — | — |
| 2019-04-10 | $18.86 | $19.02 | 5,400 | — | — |
| 2019-04-09 | $18.59 | $18.75 | 11,700 | — | — |
| 2019-04-08 | $19.03 | $19.19 | 2,700 | — | — |
| 2019-04-05 | $19.20 | $19.37 | 8,325 | — | — |
| 2019-04-04 | $19.01 | $19.18 | 12,825 | — | — |
| 2019-04-03 | $18.96 | $19.13 | 1,575 | — | — |
| 2019-04-02 | $18.72 | $18.88 | 5,175 | — | — |
| 2019-04-01 | $18.67 | $18.83 | 41,175 | — | — |
| 2019-03-29 | $18.46 | $18.62 | 16,200 | — | — |
| 2019-03-28 | $18.60 | $18.77 | 9,900 | — | — |
| 2019-03-27 | $18.36 | $18.52 | 12,375 | — | — |
| 2019-03-26 | $18.15 | $18.31 | 9,000 | — | — |
| 2019-03-25 | $18.12 | $18.27 | 4,725 | — | — |
| 2019-03-22 | $17.91 | $18.06 | 12,375 | — | — |
| 2019-03-21 | $18.38 | $18.54 | 28,800 | — | — |
| 2019-03-20 | $18.16 | $18.32 | 11,475 | — | — |
| 2019-03-19 | $18.29 | $18.45 | 17,775 | — | — |
| 2019-03-18 | $18.44 | $18.60 | 23,625 | — | — |
| 2019-03-15 | $17.96 | $18.11 | 52,875 | — | — |
| 2019-03-14 | $17.85 | $18.01 | 20,250 | — | — |
| 2019-03-13 | $17.80 | $17.96 | 19,350 | — | — |
| 2019-03-12 | $17.71 | $17.87 | 8,550 | — | — |
| 2019-03-11 | $17.97 | $18.13 | 11,700 | — | — |
| 2019-03-08 | $17.47 | $17.62 | 15,750 | — | — |
| 2019-03-07 | $17.16 | $17.31 | 70,425 | — | — |
| 2019-03-06 | $17.51 | $17.67 | 15,750 | — | — |
| 2019-03-05 | $17.92 | $18.07 | 9,675 | — | — |
| 2019-03-04 | $17.89 | $18.05 | 6,075 | — | — |
| 2019-03-01 | $18.12 | $18.27 | 13,725 | — | — |
| 2019-02-28 | $18.36 | $18.52 | 13,725 | — | — |
| 2019-02-27 | $18.32 | $18.48 | 9,900 | — | — |
| 2019-02-26 | $18.09 | $18.25 | 6,525 | — | — |
| 2019-02-25 | $18.10 | $18.26 | 29,475 | — | — |
| 2019-02-22 | $18.27 | $18.43 | 20,475 | — | — |
| 2019-02-21 | $18.71 | $18.82 | 10,800 | — | — |
| 2019-02-20 | $18.80 | $18.92 | 7,875 | — | — |
| 2019-02-19 | $18.92 | $19.03 | 11,475 | — | — |
| 2019-02-15 | $19.24 | $19.35 | 33,975 | — | — |
| 2019-02-14 | $19.05 | $19.17 | 14,625 | — | — |
| 2019-02-13 | $17.71 | $17.81 | 7,200 | — | — |
| 2019-02-12 | $17.23 | $17.33 | 2,700 | — | — |
| 2019-02-11 | $16.70 | $16.80 | 6,975 | — | — |
| 2019-02-08 | $16.56 | $16.65 | 8,325 | — | — |
| 2019-02-07 | $16.93 | $17.03 | 12,825 | — | — |
| 2019-02-06 | $17.65 | $17.75 | 900 | — | — |
| 2019-02-05 | $17.44 | $17.54 | 1,575 | — | — |
| 2019-02-04 | $17.41 | $17.51 | 2,475 | — | — |
| 2019-02-01 | $17.40 | $17.50 | 6,300 | — | — |
| 2019-01-31 | $17.30 | $17.40 | 8,550 | — | — |
| 2019-01-30 | $17.33 | $17.43 | 8,550 | — | — |
| 2019-01-29 | $17.19 | $17.29 | 6,750 | — | — |
| 2019-01-28 | $16.94 | $17.04 | 8,775 | — | — |
| 2019-01-25 | $17.44 | $17.55 | 3,150 | — | — |
| 2019-01-24 | $17.20 | $17.30 | 2,250 | — | — |
| 2019-01-23 | $17.09 | $17.19 | 11,475 | — | — |
| 2019-01-22 | $17.48 | $17.59 | 17,325 | — | — |
| 2019-01-18 | $17.65 | $17.75 | 12,600 | — | — |
| 2019-01-17 | $17.61 | $17.72 | 13,500 | — | — |
| 2019-01-16 | $17.06 | $17.16 | 4,275 | — | — |
| 2019-01-15 | $17.28 | $17.38 | 7,425 | — | — |
| 2019-01-14 | $17.14 | $17.24 | 10,800 | — | — |
| 2019-01-11 | $17.14 | $17.24 | 8,550 | — | — |
| 2019-01-10 | $17.30 | $17.40 | 16,200 | — | — |
| 2019-01-09 | $17.03 | $17.13 | 7,425 | — | — |
| 2019-01-08 | $16.91 | $17.01 | 11,250 | — | — |
| 2019-01-07 | $16.46 | $16.56 | 20,025 | — | — |
| 2019-01-04 | $16.22 | $16.32 | 66,150 | — | — |
| 2019-01-03 | $15.57 | $15.66 | 18,900 | — | — |
| 2019-01-02 | $16.32 | $16.42 | 9,000 | — | — |