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
- 2002-03-05 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 | $21.80 | $52.97 | 55,700 | — | — |
| 2019-12-30 | $21.80 | $52.97 | 66,260 | — | — |
| 2019-12-27 | $21.60 | $52.48 | 64,740 | — | — |
| 2019-12-26 | $21.70 | $52.72 | 58,880 | — | — |
| 2019-12-24 | $21.30 | $51.75 | 32,980 | — | — |
| 2019-12-23 | $21.20 | $51.51 | 160,420 | — | — |
| 2019-12-20 | $20.80 | $50.54 | 147,500 | — | — |
| 2019-12-19 | $20.50 | $49.81 | 200,280 | — | — |
| 2019-12-18 | $19.70 | $47.86 | 141,180 | — | — |
| 2019-12-17 | $19.60 | $47.62 | 141,980 | — | — |
| 2019-12-16 | $19.65 | $47.74 | 154,840 | — | — |
| 2019-12-13 | $19.30 | $46.89 | 87,520 | — | — |
| 2019-12-12 | $18.75 | $45.56 | 104,120 | — | — |
| 2019-12-11 | $18.55 | $45.07 | 67,040 | — | — |
| 2019-12-10 | $18.55 | $44.46 | 69,460 | — | — |
| 2019-12-09 | $18.30 | $43.86 | 103,500 | — | — |
| 2019-12-06 | $18.55 | $44.46 | 84,780 | — | — |
| 2019-12-05 | $17.90 | $42.91 | 40,520 | — | — |
| 2019-12-04 | $17.35 | $41.59 | 65,660 | — | — |
| 2019-12-03 | $17.15 | $41.11 | 45,140 | — | — |
| 2019-12-02 | $17.45 | $41.83 | 111,720 | — | — |
| 2019-11-29 | $17.75 | $42.55 | 42,380 | — | — |
| 2019-11-27 | $17.75 | $42.55 | 62,100 | — | — |
| 2019-11-26 | $17.30 | $41.47 | 59,960 | — | — |
| 2019-11-25 | $18.05 | $43.26 | 45,060 | — | — |
| 2019-11-22 | $17.65 | $42.31 | 45,280 | — | — |
| 2019-11-21 | $17.70 | $42.43 | 46,080 | — | — |
| 2019-11-20 | $18.00 | $43.14 | 74,080 | — | — |
| 2019-11-19 | $17.40 | $41.71 | 41,480 | — | — |
| 2019-11-18 | $16.85 | $40.39 | 51,060 | — | — |
| 2019-11-15 | $17.45 | $41.83 | 36,840 | — | — |
| 2019-11-14 | $17.10 | $40.99 | 41,060 | — | — |
| 2019-11-13 | $17.00 | $40.75 | 34,340 | — | — |
| 2019-11-12 | $17.05 | $40.87 | 47,920 | — | — |
| 2019-11-11 | $16.25 | $38.95 | 61,020 | — | — |
| 2019-11-08 | $16.45 | $39.43 | 47,880 | — | — |
| 2019-11-07 | $16.55 | $39.67 | 62,540 | — | — |
| 2019-11-06 | $16.90 | $40.51 | 52,240 | — | — |
| 2019-11-05 | $17.60 | $42.19 | 58,020 | — | — |
| 2019-11-04 | $17.95 | $43.03 | 26,940 | — | — |
| 2019-11-01 | $18.15 | $43.50 | 50,360 | — | — |
| 2019-10-31 | $17.75 | $42.55 | 55,380 | — | — |
| 2019-10-30 | $18.55 | $44.46 | 37,360 | — | — |
| 2019-10-29 | $18.95 | $45.42 | 33,540 | — | — |
| 2019-10-28 | $19.20 | $46.02 | 97,540 | — | — |
| 2019-10-25 | $19.00 | $45.54 | 53,720 | — | — |
| 2019-10-24 | $18.95 | $45.42 | 76,920 | — | — |
| 2019-10-23 | $19.20 | $46.02 | 109,660 | — | — |
| 2019-10-22 | $18.70 | $44.82 | 78,960 | — | — |
| 2019-10-21 | $19.10 | $45.78 | 73,060 | — | — |
| 2019-10-18 | $19.10 | $45.78 | 46,220 | — | — |
| 2019-10-17 | $19.25 | $46.14 | 93,500 | — | — |
| 2019-10-16 | $19.30 | $46.26 | 98,980 | — | — |
| 2019-10-15 | $19.25 | $46.14 | 99,640 | — | — |
| 2019-10-14 | $19.95 | $47.82 | 139,400 | — | — |
| 2019-10-11 | $18.80 | $45.06 | 133,500 | — | — |
| 2019-10-10 | $18.15 | $43.50 | 122,420 | — | — |
| 2019-10-09 | $18.10 | $43.38 | 193,320 | — | — |
| 2019-10-08 | $17.50 | $41.95 | 158,900 | — | — |
| 2019-10-07 | $16.70 | $40.03 | 175,500 | — | — |
| 2019-10-04 | $15.40 | $36.91 | 95,620 | — | — |
| 2019-10-03 | $14.25 | $34.16 | 31,700 | — | — |
| 2019-10-02 | $14.60 | $35.00 | 21,460 | — | — |
| 2019-10-01 | $14.85 | $35.59 | 16,780 | — | — |
| 2019-09-30 | $14.75 | $35.35 | 24,680 | — | — |
| 2019-09-27 | $14.85 | $35.59 | 15,800 | — | — |
| 2019-09-26 | $14.65 | $35.12 | 33,360 | — | — |
| 2019-09-25 | $14.30 | $34.28 | 13,040 | — | — |
| 2019-09-24 | $14.40 | $34.52 | 19,800 | — | — |
| 2019-09-23 | $14.60 | $35.00 | 18,780 | — | — |
| 2019-09-20 | $14.20 | $34.04 | 26,080 | — | — |
| 2019-09-19 | $14.65 | $35.12 | 11,500 | — | — |
| 2019-09-18 | $15.00 | $35.95 | 30,660 | — | — |
| 2019-09-17 | $14.65 | $35.12 | 23,700 | — | — |
| 2019-09-16 | $14.90 | $35.71 | 37,960 | — | — |
| 2019-09-13 | $15.10 | $36.19 | 22,520 | — | — |
| 2019-09-12 | $15.50 | $37.15 | 20,620 | — | — |
| 2019-09-11 | $15.45 | $37.03 | 24,140 | — | — |
| 2019-09-10 | $15.65 | $37.51 | 31,900 | — | — |
| 2019-09-09 | $15.00 | $35.95 | 14,740 | — | — |
| 2019-09-06 | $14.85 | $35.59 | 27,500 | — | — |
| 2019-09-05 | $15.20 | $36.43 | 26,860 | — | — |
| 2019-09-04 | $14.90 | $35.71 | 19,720 | — | — |
| 2019-09-03 | $14.20 | $34.04 | 22,120 | — | — |
| 2019-08-30 | $15.00 | $35.95 | 12,600 | — | — |
| 2019-08-29 | $14.90 | $35.71 | 25,520 | — | — |
| 2019-08-28 | $14.35 | $34.40 | 38,580 | — | — |
| 2019-08-27 | $13.80 | $33.08 | 53,780 | — | — |
| 2019-08-26 | $14.60 | $35.00 | 18,020 | — | — |
| 2019-08-23 | $14.60 | $35.00 | 19,140 | — | — |
| 2019-08-22 | $15.30 | $36.67 | 23,960 | — | — |
| 2019-08-21 | $14.95 | $35.83 | 22,360 | — | — |
| 2019-08-20 | $15.05 | $36.07 | 21,740 | — | — |
| 2019-08-19 | $14.80 | $35.47 | 30,020 | — | — |
| 2019-08-16 | $14.60 | $35.00 | 21,420 | — | — |
| 2019-08-15 | $13.85 | $33.20 | 24,460 | — | — |
| 2019-08-14 | $13.95 | $33.44 | 32,760 | — | — |
| 2019-08-13 | $14.00 | $33.56 | 25,400 | — | — |
| 2019-08-12 | $14.20 | $34.04 | 29,180 | — | — |
| 2019-08-09 | $14.05 | $33.68 | 22,020 | — | — |
| 2019-08-08 | $14.15 | $33.92 | 21,240 | — | — |
| 2019-08-07 | $14.40 | $34.52 | 30,900 | — | — |
| 2019-08-06 | $14.25 | $34.16 | 50,420 | — | — |
| 2019-08-05 | $13.75 | $32.96 | 40,440 | — | — |
| 2019-08-02 | $14.80 | $35.47 | 33,260 | — | — |
| 2019-08-01 | $15.05 | $36.07 | 20,060 | — | — |
| 2019-07-31 | $15.25 | $36.55 | 84,020 | — | — |
| 2019-07-30 | $15.20 | $36.43 | 64,180 | — | — |
| 2019-07-29 | $16.45 | $39.43 | 16,020 | — | — |
| 2019-07-26 | $16.55 | $39.67 | 27,300 | — | — |
| 2019-07-25 | $16.80 | $40.27 | 25,280 | — | — |
| 2019-07-24 | $17.00 | $40.75 | 38,720 | — | — |
| 2019-07-23 | $16.95 | $40.63 | 25,880 | — | — |
| 2019-07-22 | $17.05 | $40.87 | 25,960 | — | — |
| 2019-07-19 | $17.10 | $40.99 | 25,900 | — | — |
| 2019-07-18 | $17.00 | $40.75 | 62,640 | — | — |
| 2019-07-17 | $17.05 | $40.87 | 272,880 | — | — |
| 2019-07-16 | $17.10 | $40.99 | 51,540 | — | — |
| 2019-07-15 | $17.05 | $40.87 | 21,760 | — | — |
| 2019-07-12 | $17.00 | $40.75 | 29,140 | — | — |
| 2019-07-11 | $16.95 | $40.63 | 69,940 | — | — |
| 2019-07-10 | $16.80 | $40.27 | 14,800 | — | — |
| 2019-07-09 | $16.60 | $39.79 | 24,940 | — | — |
| 2019-07-08 | $16.95 | $40.63 | 29,620 | — | — |
| 2019-07-05 | $16.80 | $40.27 | 27,040 | — | — |
| 2019-07-03 | $16.55 | $39.67 | 14,060 | — | — |
| 2019-07-02 | $16.70 | $40.03 | 20,760 | — | — |
| 2019-07-01 | $16.40 | $39.31 | 40,060 | — | — |
| 2019-06-28 | $16.45 | $39.43 | 36,820 | — | — |
| 2019-06-27 | $15.90 | $38.11 | 48,500 | — | — |
| 2019-06-26 | $15.75 | $37.75 | 35,460 | — | — |
| 2019-06-25 | $15.60 | $37.39 | 26,700 | — | — |
| 2019-06-24 | $15.45 | $37.03 | 24,360 | — | — |
| 2019-06-21 | $15.40 | $36.91 | 33,180 | — | — |
| 2019-06-20 | $15.40 | $36.91 | 26,660 | — | — |
| 2019-06-19 | $15.55 | $37.27 | 13,400 | — | — |
| 2019-06-18 | $15.60 | $37.39 | 45,940 | — | — |
| 2019-06-17 | $15.70 | $37.63 | 27,560 | — | — |
| 2019-06-14 | $15.90 | $38.11 | 17,100 | — | — |
| 2019-06-13 | $15.95 | $38.23 | 25,960 | — | — |
| 2019-06-12 | $15.75 | $37.75 | 20,280 | — | — |
| 2019-06-11 | $15.95 | $38.23 | 14,800 | — | — |
| 2019-06-10 | $16.00 | $38.35 | 23,420 | — | — |
| 2019-06-07 | $15.75 | $37.75 | 75,440 | — | — |
| 2019-06-06 | $15.55 | $37.27 | 76,380 | — | — |
| 2019-06-05 | $15.05 | $36.07 | 16,500 | — | — |
| 2019-06-04 | $15.20 | $36.43 | 47,880 | — | — |
| 2019-06-03 | $15.50 | $37.15 | 23,760 | — | — |
| 2019-05-31 | $15.50 | $37.15 | 27,640 | — | — |
| 2019-05-30 | $14.70 | $35.23 | 29,240 | — | — |
| 2019-05-29 | $15.55 | $37.27 | 15,460 | — | — |
| 2019-05-28 | $15.75 | $37.75 | 14,980 | — | — |
| 2019-05-24 | $15.60 | $37.39 | 19,500 | — | — |
| 2019-05-23 | $15.50 | $37.15 | 23,220 | — | — |
| 2019-05-22 | $16.55 | $39.07 | 5,860 | — | — |
| 2019-05-21 | $16.60 | $39.19 | 39,680 | — | — |
| 2019-05-20 | $16.75 | $39.54 | 17,180 | — | — |
| 2019-05-17 | $16.85 | $39.78 | 19,920 | — | — |
| 2019-05-16 | $16.80 | $39.66 | 30,700 | — | — |
| 2019-05-15 | $16.65 | $39.31 | 44,180 | — | — |
| 2019-05-14 | $16.25 | $38.36 | 12,680 | — | — |
| 2019-05-13 | $15.85 | $37.42 | 22,000 | — | — |
| 2019-05-10 | $15.95 | $37.65 | 17,420 | — | — |
| 2019-05-09 | $15.90 | $37.54 | 9,760 | — | — |
| 2019-05-08 | $15.80 | $37.30 | 8,820 | — | — |
| 2019-05-07 | $15.90 | $37.54 | 15,940 | — | — |
| 2019-05-06 | $16.30 | $38.48 | 13,840 | — | — |
| 2019-05-03 | $16.25 | $38.36 | 10,960 | — | — |
| 2019-05-02 | $16.30 | $38.48 | 11,020 | — | — |
| 2019-05-01 | $15.80 | $37.30 | 15,260 | — | — |
| 2019-04-30 | $16.10 | $38.01 | 13,700 | — | — |
| 2019-04-29 | $16.45 | $38.83 | 8,660 | — | — |
| 2019-04-26 | $16.25 | $38.36 | 7,760 | — | — |
| 2019-04-25 | $16.20 | $38.24 | 11,440 | — | — |
| 2019-04-24 | $16.70 | $39.42 | 18,000 | — | — |
| 2019-04-23 | $16.75 | $39.54 | 23,240 | — | — |
| 2019-04-22 | $17.00 | $40.13 | 20,660 | — | — |
| 2019-04-18 | $16.90 | $39.90 | 8,020 | — | — |
| 2019-04-17 | $16.90 | $39.90 | 27,580 | — | — |
| 2019-04-16 | $16.95 | $40.01 | 33,020 | — | — |
| 2019-04-15 | $17.20 | $40.60 | 42,120 | — | — |
| 2019-04-12 | $17.20 | $40.60 | 19,660 | — | — |
| 2019-04-11 | $17.15 | $40.49 | 43,080 | — | — |
| 2019-04-10 | $16.65 | $39.31 | 18,120 | — | — |
| 2019-04-09 | $16.05 | $37.89 | 13,060 | — | — |
| 2019-04-08 | $16.10 | $38.01 | 22,460 | — | — |
| 2019-04-05 | $15.90 | $37.54 | 27,260 | — | — |
| 2019-04-04 | $16.10 | $38.01 | 7,000 | — | — |
| 2019-04-03 | $16.15 | $38.13 | 25,400 | — | — |
| 2019-04-02 | $15.70 | $37.06 | 15,140 | — | — |
| 2019-04-01 | $15.70 | $37.06 | 29,780 | — | — |
| 2019-03-29 | $15.50 | $36.59 | 42,300 | — | — |
| 2019-03-28 | $15.40 | $36.36 | 11,920 | — | — |
| 2019-03-27 | $15.35 | $36.24 | 4,140 | — | — |
| 2019-03-26 | $15.25 | $36.00 | 33,180 | — | — |
| 2019-03-25 | $15.00 | $35.41 | 17,220 | — | — |
| 2019-03-22 | $15.60 | $36.83 | 13,580 | — | — |
| 2019-03-21 | $15.50 | $36.59 | 11,800 | — | — |
| 2019-03-20 | $15.55 | $36.71 | 17,820 | — | — |
| 2019-03-19 | $15.85 | $37.42 | 18,780 | — | — |
| 2019-03-18 | $15.65 | $36.95 | 26,360 | — | — |
| 2019-03-15 | $15.45 | $36.47 | 137,620 | — | — |
| 2019-03-14 | $15.50 | $36.59 | 17,020 | — | — |
| 2019-03-13 | $15.90 | $37.54 | 10,800 | — | — |
| 2019-03-12 | $15.80 | $37.30 | 14,840 | — | — |
| 2019-03-11 | $15.25 | $36.00 | 25,200 | — | — |
| 2019-03-08 | $15.70 | $37.06 | 10,680 | — | — |
| 2019-03-07 | $15.90 | $37.54 | 18,140 | — | — |
| 2019-03-06 | $16.30 | $38.48 | 10,580 | — | — |
| 2019-03-05 | $16.65 | $39.31 | 13,300 | — | — |
| 2019-03-04 | $16.85 | $39.78 | 10,500 | — | — |
| 2019-03-01 | $17.05 | $40.25 | 8,200 | — | — |
| 2019-02-28 | $16.95 | $40.01 | 6,060 | — | — |
| 2019-02-27 | $17.25 | $40.72 | 17,200 | — | — |
| 2019-02-26 | $17.05 | $40.25 | 10,960 | — | — |
| 2019-02-25 | $17.10 | $40.37 | 15,240 | — | — |
| 2019-02-22 | $16.55 | $39.07 | 8,860 | — | — |
| 2019-02-21 | $16.65 | $39.31 | 9,260 | — | — |
| 2019-02-20 | $16.55 | $39.07 | 21,220 | — | — |
| 2019-02-19 | $16.70 | $39.42 | 13,180 | — | — |
| 2019-02-15 | $17.00 | $40.13 | 17,160 | — | — |
| 2019-02-14 | $17.30 | $40.84 | 40,240 | — | — |
| 2019-02-13 | $17.00 | $40.13 | 16,500 | — | — |
| 2019-02-12 | $16.50 | $38.95 | 13,640 | — | — |
| 2019-02-11 | $16.10 | $38.01 | 16,440 | — | — |
| 2019-02-08 | $15.40 | $36.36 | 8,920 | — | — |
| 2019-02-07 | $15.60 | $36.83 | 13,240 | — | — |
| 2019-02-06 | $15.95 | $37.65 | 14,180 | — | — |
| 2019-02-05 | $16.25 | $38.36 | 11,980 | — | — |
| 2019-02-04 | $16.10 | $38.01 | 5,940 | — | — |
| 2019-02-01 | $16.35 | $38.60 | 52,640 | — | — |
| 2019-01-31 | $16.10 | $38.01 | 13,920 | — | — |
| 2019-01-30 | $16.10 | $38.01 | 10,700 | — | — |
| 2019-01-29 | $16.15 | $38.13 | 34,960 | — | — |
| 2019-01-28 | $17.25 | $40.72 | 26,180 | — | — |
| 2019-01-25 | $17.05 | $40.25 | 8,600 | — | — |
| 2019-01-24 | $17.05 | $40.25 | 33,080 | — | — |
| 2019-01-23 | $16.50 | $38.95 | 23,900 | — | — |
| 2019-01-22 | $16.50 | $38.95 | 31,640 | — | — |
| 2019-01-18 | $16.95 | $40.01 | 31,000 | — | — |
| 2019-01-17 | $16.05 | $37.89 | 22,920 | — | — |
| 2019-01-16 | $16.20 | $38.24 | 41,640 | — | — |
| 2019-01-15 | $15.40 | $36.36 | 7,020 | — | — |
| 2019-01-14 | $15.40 | $36.36 | 12,500 | — | — |
| 2019-01-11 | $15.45 | $36.47 | 17,600 | — | — |
| 2019-01-10 | $15.55 | $36.71 | 19,340 | — | — |
| 2019-01-09 | $15.80 | $37.30 | 20,460 | — | — |
| 2019-01-08 | $15.65 | $36.95 | 19,520 | — | — |
| 2019-01-07 | $15.50 | $36.59 | 37,500 | — | — |
| 2019-01-04 | $14.65 | $34.58 | 24,160 | — | — |
| 2019-01-03 | $13.95 | $32.93 | 17,400 | — | — |
| 2019-01-02 | $13.90 | $32.81 | 20,160 | — | — |