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
- 2010-02-22 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 | $23.10 | $29.68 | 33,770 | — | — |
| 2019-12-30 | $22.40 | $28.78 | 26,640 | — | — |
| 2019-12-27 | $22.50 | $28.91 | 20,220 | — | — |
| 2019-12-26 | $22.40 | $28.78 | 28,870 | — | — |
| 2019-12-24 | $21.90 | $28.14 | 28,460 | — | — |
| 2019-12-23 | $22.10 | $28.40 | 25,560 | — | — |
| 2019-12-20 | $22.40 | $28.78 | 12,400 | — | — |
| 2019-12-19 | $22.50 | $28.91 | 19,800 | — | — |
| 2019-12-18 | $22.50 | $28.91 | 12,480 | — | — |
| 2019-12-17 | $22.50 | $28.91 | 25,290 | — | — |
| 2019-12-16 | $22.70 | $29.17 | 27,140 | — | — |
| 2019-12-13 | $22.30 | $28.65 | 16,680 | — | — |
| 2019-12-12 | $22.40 | $28.78 | 17,090 | — | — |
| 2019-12-11 | $22.20 | $28.53 | 34,400 | — | — |
| 2019-12-10 | $22.40 | $28.78 | 12,780 | — | — |
| 2019-12-09 | $22.60 | $29.04 | 21,610 | — | — |
| 2019-12-06 | $22.60 | $29.04 | 31,460 | — | — |
| 2019-12-05 | $23.40 | $30.07 | 20,860 | — | — |
| 2019-12-04 | $22.30 | $28.65 | 16,580 | — | — |
| 2019-12-03 | $21.80 | $28.01 | 47,330 | — | — |
| 2019-12-02 | $21.50 | $27.63 | 10,920 | — | — |
| 2019-11-29 | $21.50 | $27.63 | 13,730 | — | — |
| 2019-11-27 | $21.50 | $27.63 | 23,360 | — | — |
| 2019-11-26 | $21.50 | $27.63 | 18,720 | — | — |
| 2019-11-25 | $20.80 | $26.73 | 23,610 | — | — |
| 2019-11-22 | $21.00 | $26.98 | 16,450 | — | — |
| 2019-11-21 | $20.90 | $26.85 | 18,180 | — | — |
| 2019-11-20 | $20.80 | $26.73 | 23,970 | — | — |
| 2019-11-19 | $21.50 | $27.63 | 28,820 | — | — |
| 2019-11-18 | $20.90 | $26.85 | 26,970 | — | — |
| 2019-11-15 | $21.10 | $27.11 | 12,050 | — | — |
| 2019-11-14 | $21.20 | $26.94 | 19,410 | — | — |
| 2019-11-13 | $21.10 | $26.82 | 12,090 | — | — |
| 2019-11-12 | $21.00 | $26.69 | 25,060 | — | — |
| 2019-11-11 | $21.40 | $27.20 | 28,150 | — | — |
| 2019-11-08 | $21.60 | $27.45 | 53,200 | — | — |
| 2019-11-07 | $20.50 | $26.06 | 42,910 | — | — |
| 2019-11-06 | $21.10 | $26.82 | 41,780 | — | — |
| 2019-11-05 | $21.00 | $26.69 | 212,160 | — | — |
| 2019-11-04 | $21.80 | $27.71 | 43,720 | — | — |
| 2019-11-01 | $22.60 | $28.72 | 27,750 | — | — |
| 2019-10-31 | $23.10 | $29.36 | 17,830 | — | — |
| 2019-10-30 | $23.20 | $29.49 | 11,700 | — | — |
| 2019-10-29 | $23.30 | $29.61 | 13,780 | — | — |
| 2019-10-28 | $23.40 | $29.74 | 27,000 | — | — |
| 2019-10-25 | $23.80 | $30.25 | 20,310 | — | — |
| 2019-10-24 | $23.20 | $29.49 | 22,150 | — | — |
| 2019-10-23 | $23.30 | $29.61 | 10,250 | — | — |
| 2019-10-22 | $23.40 | $29.74 | 24,290 | — | — |
| 2019-10-21 | $23.70 | $30.12 | 11,610 | — | — |
| 2019-10-18 | $23.70 | $30.12 | 34,030 | — | — |
| 2019-10-17 | $23.30 | $29.61 | 28,340 | — | — |
| 2019-10-16 | $23.50 | $29.87 | 19,740 | — | — |
| 2019-10-15 | $23.40 | $29.74 | 20,880 | — | — |
| 2019-10-14 | $23.30 | $29.61 | 23,870 | — | — |
| 2019-10-11 | $24.20 | $30.76 | 1,710 | — | — |
| 2019-10-10 | $24.30 | $30.88 | 18,490 | — | — |
| 2019-10-09 | $24.30 | $30.88 | 15,430 | — | — |
| 2019-10-08 | $24.40 | $31.01 | 25,040 | — | — |
| 2019-10-07 | $24.20 | $30.76 | 25,210 | — | — |
| 2019-10-04 | $24.10 | $30.63 | 41,760 | — | — |
| 2019-10-03 | $23.60 | $30.00 | 39,570 | — | — |
| 2019-10-02 | $24.50 | $31.14 | 16,040 | — | — |
| 2019-10-01 | $24.00 | $30.50 | 34,590 | — | — |
| 2019-09-30 | $23.40 | $29.74 | 51,820 | — | — |
| 2019-09-27 | $24.70 | $31.39 | 13,550 | — | — |
| 2019-09-26 | $24.60 | $31.27 | 16,660 | — | — |
| 2019-09-25 | $24.40 | $31.01 | 28,910 | — | — |
| 2019-09-24 | $24.70 | $31.39 | 43,300 | — | — |
| 2019-09-23 | $25.30 | $32.16 | 20,900 | — | — |
| 2019-09-20 | $25.80 | $32.79 | 13,990 | — | — |
| 2019-09-19 | $25.60 | $32.54 | 12,280 | — | — |
| 2019-09-18 | $25.10 | $31.90 | 22,070 | — | — |
| 2019-09-17 | $25.10 | $31.90 | 21,680 | — | — |
| 2019-09-16 | $25.50 | $32.41 | 21,770 | — | — |
| 2019-09-13 | $25.60 | $32.54 | 20,330 | — | — |
| 2019-09-12 | $25.50 | $32.41 | 34,200 | — | — |
| 2019-09-11 | $25.80 | $32.79 | 13,170 | — | — |
| 2019-09-10 | $25.70 | $32.66 | 23,540 | — | — |
| 2019-09-09 | $26.30 | $33.43 | 32,740 | — | — |
| 2019-09-06 | $25.90 | $32.92 | 30,310 | — | — |
| 2019-09-05 | $25.90 | $32.92 | 114,900 | — | — |
| 2019-09-04 | $27.70 | $35.21 | 34,050 | — | — |
| 2019-09-03 | $28.70 | $36.48 | 28,680 | — | — |
| 2019-08-30 | $28.40 | $36.10 | 15,640 | — | — |
| 2019-08-29 | $27.20 | $34.57 | 39,670 | — | — |
| 2019-08-28 | $28.10 | $35.71 | 35,740 | — | — |
| 2019-08-27 | $28.10 | $35.71 | 46,480 | — | — |
| 2019-08-26 | $28.40 | $36.10 | 53,160 | — | — |
| 2019-08-23 | $28.50 | $36.22 | 30,120 | — | — |
| 2019-08-22 | $28.00 | $35.59 | 26,040 | — | — |
| 2019-08-21 | $28.40 | $36.10 | 19,050 | — | — |
| 2019-08-20 | $27.80 | $35.33 | 11,660 | — | — |
| 2019-08-19 | $27.60 | $35.08 | 28,600 | — | — |
| 2019-08-16 | $27.40 | $34.82 | 43,680 | — | — |
| 2019-08-15 | $28.20 | $35.55 | 47,320 | — | — |
| 2019-08-14 | $29.00 | $36.56 | 33,800 | — | — |
| 2019-08-13 | $29.00 | $36.56 | 26,820 | — | — |
| 2019-08-12 | $29.10 | $36.68 | 38,090 | — | — |
| 2019-08-09 | $28.00 | $35.30 | 42,630 | — | — |
| 2019-08-08 | $28.80 | $36.31 | 41,130 | — | — |
| 2019-08-07 | $29.60 | $37.31 | 55,250 | — | — |
| 2019-08-06 | $29.30 | $36.94 | 32,000 | — | — |
| 2019-08-05 | $29.80 | $37.57 | 33,910 | — | — |
| 2019-08-02 | $29.50 | $37.19 | 12,200 | — | — |
| 2019-08-01 | $29.30 | $36.94 | 25,170 | — | — |
| 2019-07-31 | $29.50 | $37.19 | 30,080 | — | — |
| 2019-07-30 | $29.60 | $37.31 | 30,600 | — | — |
| 2019-07-29 | $29.30 | $36.94 | 35,230 | — | — |
| 2019-07-26 | $29.30 | $36.94 | 13,470 | — | — |
| 2019-07-25 | $29.30 | $36.94 | 18,990 | — | — |
| 2019-07-24 | $29.60 | $37.31 | 28,360 | — | — |
| 2019-07-23 | $29.50 | $37.19 | 47,280 | — | — |
| 2019-07-22 | $29.70 | $37.44 | 109,420 | — | — |
| 2019-07-19 | $27.50 | $34.67 | 37,950 | — | — |
| 2019-07-18 | $26.90 | $33.91 | 22,030 | — | — |
| 2019-07-17 | $26.80 | $33.78 | 29,040 | — | — |
| 2019-07-16 | $27.00 | $34.04 | 32,680 | — | — |
| 2019-07-15 | $26.80 | $33.78 | 27,460 | — | — |
| 2019-07-12 | $26.70 | $33.66 | 54,510 | — | — |
| 2019-07-11 | $26.30 | $33.15 | 22,730 | — | — |
| 2019-07-10 | $25.80 | $32.52 | 46,920 | — | — |
| 2019-07-09 | $26.30 | $33.15 | 23,660 | — | — |
| 2019-07-08 | $26.40 | $33.28 | 24,380 | — | — |
| 2019-07-05 | $26.40 | $33.28 | 44,170 | — | — |
| 2019-07-03 | $27.10 | $34.16 | 32,720 | — | — |
| 2019-07-02 | $26.40 | $33.28 | 74,180 | — | — |
| 2019-07-01 | $27.00 | $34.04 | 73,900 | — | — |
| 2019-06-28 | $25.90 | $32.65 | 60,950 | — | — |
| 2019-06-27 | $25.40 | $32.02 | 70,770 | — | — |
| 2019-06-26 | $26.30 | $33.15 | 84,210 | — | — |
| 2019-06-25 | $25.90 | $32.65 | 139,660 | — | — |
| 2019-06-24 | $24.90 | $31.39 | 164,880 | — | — |
| 2019-06-21 | $23.60 | $29.75 | 26,880 | — | — |
| 2019-06-20 | $23.90 | $30.13 | 40,860 | — | — |
| 2019-06-19 | $23.60 | $29.75 | 15,860 | — | — |
| 2019-06-18 | $23.50 | $29.62 | 23,000 | — | — |
| 2019-06-17 | $23.40 | $29.50 | 19,820 | — | — |
| 2019-06-14 | $23.30 | $29.37 | 31,750 | — | — |
| 2019-06-13 | $23.10 | $29.12 | 35,220 | — | — |
| 2019-06-12 | $22.90 | $28.87 | 25,960 | — | — |
| 2019-06-11 | $22.80 | $28.74 | 15,990 | — | — |
| 2019-06-10 | $23.00 | $28.99 | 25,020 | — | — |
| 2019-06-07 | $22.70 | $28.62 | 20,030 | — | — |
| 2019-06-06 | $22.70 | $28.62 | 22,540 | — | — |
| 2019-06-05 | $22.80 | $28.74 | 20,600 | — | — |
| 2019-06-04 | $23.20 | $29.25 | 8,620 | — | — |
| 2019-06-03 | $22.90 | $28.87 | 38,240 | — | — |
| 2019-05-31 | $22.70 | $28.62 | 33,430 | — | — |
| 2019-05-30 | $22.70 | $28.62 | 15,340 | — | — |
| 2019-05-29 | $22.70 | $28.62 | 20,410 | — | — |
| 2019-05-28 | $22.60 | $28.49 | 20,520 | — | — |
| 2019-05-24 | $22.70 | $28.62 | 18,810 | — | — |
| 2019-05-23 | $22.70 | $28.62 | 22,740 | — | — |
| 2019-05-22 | $22.60 | $28.49 | 15,690 | — | — |
| 2019-05-21 | $23.10 | $29.12 | 34,230 | — | — |
| 2019-05-20 | $23.60 | $29.75 | 23,990 | — | — |
| 2019-05-17 | $23.10 | $29.12 | 22,610 | — | — |
| 2019-05-16 | $22.90 | $28.59 | 21,370 | — | — |
| 2019-05-15 | $22.80 | $28.47 | 14,990 | — | — |
| 2019-05-14 | $22.90 | $28.59 | 26,020 | — | — |
| 2019-05-13 | $22.40 | $27.97 | 34,880 | — | — |
| 2019-05-10 | $22.60 | $28.22 | 18,640 | — | — |
| 2019-05-09 | $22.20 | $27.72 | 24,950 | — | — |
| 2019-05-08 | $22.20 | $27.72 | 16,130 | — | — |
| 2019-05-07 | $22.10 | $27.59 | 12,450 | — | — |
| 2019-05-06 | $22.40 | $27.97 | 10,310 | — | — |
| 2019-05-03 | $22.30 | $27.84 | 14,850 | — | — |
| 2019-05-02 | $22.00 | $27.47 | 19,900 | — | — |
| 2019-05-01 | $22.40 | $27.97 | 9,560 | — | — |
| 2019-04-30 | $22.50 | $28.09 | 14,880 | — | — |
| 2019-04-29 | $22.50 | $28.09 | 18,960 | — | — |
| 2019-04-26 | $22.50 | $28.09 | 23,910 | — | — |
| 2019-04-25 | $22.30 | $27.84 | 16,100 | — | — |
| 2019-04-24 | $22.30 | $27.84 | 16,530 | — | — |
| 2019-04-23 | $22.20 | $27.72 | 30,470 | — | — |
| 2019-04-22 | $22.60 | $28.22 | 29,240 | — | — |
| 2019-04-18 | $22.50 | $28.09 | 20,380 | — | — |
| 2019-04-17 | $22.50 | $28.09 | 20,920 | — | — |
| 2019-04-16 | $22.50 | $28.09 | 29,800 | — | — |
| 2019-04-15 | $22.70 | $28.34 | 18,100 | — | — |
| 2019-04-12 | $22.90 | $28.59 | 16,680 | — | — |
| 2019-04-11 | $23.10 | $28.84 | 27,470 | — | — |
| 2019-04-10 | $23.20 | $28.97 | 21,530 | — | — |
| 2019-04-09 | $23.00 | $28.72 | 42,370 | — | — |
| 2019-04-08 | $23.30 | $29.09 | 67,000 | — | — |
| 2019-04-05 | $23.20 | $28.97 | 39,050 | — | — |
| 2019-04-04 | $22.30 | $27.84 | 36,470 | — | — |
| 2019-04-03 | $22.30 | $27.84 | 39,350 | — | — |
| 2019-04-02 | $23.00 | $28.72 | 15,450 | — | — |
| 2019-04-01 | $22.60 | $28.22 | 36,050 | — | — |
| 2019-03-29 | $22.70 | $28.34 | 21,300 | — | — |
| 2019-03-28 | $22.80 | $28.47 | 19,150 | — | — |
| 2019-03-27 | $22.80 | $28.47 | 16,000 | — | — |
| 2019-03-26 | $22.90 | $28.59 | 26,700 | — | — |
| 2019-03-25 | $22.80 | $28.47 | 38,110 | — | — |
| 2019-03-22 | $23.10 | $28.84 | 50,900 | — | — |
| 2019-03-21 | $23.50 | $29.34 | 38,270 | — | — |
| 2019-03-20 | $23.80 | $29.71 | 40,180 | — | — |
| 2019-03-19 | $23.50 | $29.34 | 56,910 | — | — |
| 2019-03-18 | $23.50 | $29.34 | 108,800 | — | — |
| 2019-03-15 | $23.40 | $29.21 | 54,510 | — | — |
| 2019-03-14 | $23.10 | $28.84 | 102,590 | — | — |
| 2019-03-13 | $23.00 | $28.72 | 66,400 | — | — |
| 2019-03-12 | $22.80 | $28.47 | 120,940 | — | — |
| 2019-03-11 | $22.80 | $28.47 | 156,290 | — | — |
| 2019-03-08 | $22.00 | $27.47 | 103,490 | — | — |
| 2019-03-07 | $21.90 | $27.34 | 153,010 | — | — |
| 2019-03-06 | $21.80 | $26.94 | 107,240 | — | — |
| 2019-03-05 | $21.20 | $26.20 | 70,180 | — | — |
| 2019-03-04 | $18.90 | $23.36 | 19,650 | — | — |
| 2019-03-01 | $19.20 | $23.73 | 13,260 | — | — |
| 2019-02-28 | $19.50 | $24.10 | 18,130 | — | — |
| 2019-02-27 | $20.00 | $24.72 | 9,620 | — | — |
| 2019-02-26 | $20.30 | $25.09 | 13,800 | — | — |
| 2019-02-25 | $20.50 | $25.34 | 14,220 | — | — |
| 2019-02-22 | $20.40 | $25.21 | 16,890 | — | — |
| 2019-02-21 | $19.90 | $24.59 | 13,100 | — | — |
| 2019-02-20 | $20.20 | $24.97 | 24,760 | — | — |
| 2019-02-19 | $19.70 | $24.35 | 29,500 | — | — |
| 2019-02-15 | $19.10 | $23.61 | 17,280 | — | — |
| 2019-02-14 | $18.50 | $22.86 | 17,120 | — | — |
| 2019-02-13 | $18.30 | $22.62 | 24,790 | — | — |
| 2019-02-12 | $18.40 | $22.74 | 15,470 | — | — |
| 2019-02-11 | $18.20 | $22.49 | 25,070 | — | — |
| 2019-02-08 | $18.30 | $22.62 | 17,580 | — | — |
| 2019-02-07 | $18.60 | $22.99 | 17,190 | — | — |
| 2019-02-06 | $19.00 | $23.48 | 7,340 | — | — |
| 2019-02-05 | $19.10 | $23.61 | 28,000 | — | — |
| 2019-02-04 | $19.00 | $23.48 | 17,220 | — | — |
| 2019-02-01 | $19.60 | $24.22 | 29,940 | — | — |
| 2019-01-31 | $19.70 | $24.35 | 37,910 | — | — |
| 2019-01-30 | $19.20 | $23.73 | 19,260 | — | — |
| 2019-01-29 | $19.10 | $23.61 | 19,010 | — | — |
| 2019-01-28 | $18.90 | $23.36 | 21,390 | — | — |
| 2019-01-25 | $18.90 | $23.36 | 12,640 | — | — |
| 2019-01-24 | $18.40 | $22.74 | 14,160 | — | — |
| 2019-01-23 | $18.80 | $23.23 | 11,750 | — | — |
| 2019-01-22 | $18.40 | $22.74 | 23,890 | — | — |
| 2019-01-18 | $18.80 | $23.23 | 16,520 | — | — |
| 2019-01-17 | $19.10 | $23.61 | 14,650 | — | — |
| 2019-01-16 | $19.00 | $23.48 | 11,290 | — | — |
| 2019-01-15 | $19.30 | $23.85 | 10,730 | — | — |
| 2019-01-14 | $19.60 | $24.22 | 12,850 | — | — |
| 2019-01-11 | $19.70 | $24.35 | 29,470 | — | — |
| 2019-01-10 | $19.50 | $24.10 | 11,600 | — | — |
| 2019-01-09 | $19.30 | $23.85 | 22,840 | — | — |
| 2019-01-08 | $19.00 | $23.48 | 14,630 | — | — |
| 2019-01-07 | $19.30 | $23.85 | 14,020 | — | — |
| 2019-01-04 | $19.10 | $23.61 | 16,870 | — | — |
| 2019-01-03 | $18.40 | $22.74 | 23,650 | — | — |
| 2019-01-02 | $18.40 | $22.74 | 12,500 | — | — |