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
- 2019-05-02 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 | $19.01 | $19.01 | 142,000 | — | — |
| 2019-12-30 | $18.79 | $18.79 | 203,600 | — | — |
| 2019-12-27 | $18.59 | $18.59 | 133,300 | — | — |
| 2019-12-26 | $19.12 | $19.12 | 171,900 | — | — |
| 2019-12-24 | $19.06 | $19.06 | 102,300 | — | — |
| 2019-12-23 | $19.14 | $19.14 | 297,600 | — | — |
| 2019-12-20 | $18.62 | $18.62 | 1,308,000 | — | — |
| 2019-12-19 | $18.47 | $18.47 | 292,400 | — | — |
| 2019-12-18 | $19.16 | $19.16 | 273,300 | — | — |
| 2019-12-17 | $18.88 | $18.88 | 276,000 | — | — |
| 2019-12-16 | $18.80 | $18.80 | 352,100 | — | — |
| 2019-12-13 | $18.75 | $18.75 | 421,300 | — | — |
| 2019-12-12 | $17.58 | $17.58 | 388,500 | — | — |
| 2019-12-11 | $19.38 | $19.38 | 364,700 | — | — |
| 2019-12-10 | $20.01 | $20.01 | 223,000 | — | — |
| 2019-12-09 | $20.00 | $20.00 | 275,700 | — | — |
| 2019-12-06 | $19.03 | $19.03 | 288,700 | — | — |
| 2019-12-05 | $18.66 | $18.66 | 237,700 | — | — |
| 2019-12-04 | $17.70 | $17.70 | 90,700 | — | — |
| 2019-12-03 | $17.71 | $17.71 | 104,000 | — | — |
| 2019-12-02 | $17.49 | $17.49 | 140,000 | — | — |
| 2019-11-29 | $18.75 | $18.75 | 28,200 | — | — |
| 2019-11-27 | $18.97 | $18.97 | 40,800 | — | — |
| 2019-11-26 | $18.92 | $18.92 | 191,400 | — | — |
| 2019-11-25 | $18.73 | $18.73 | 286,000 | — | — |
| 2019-11-22 | $18.00 | $18.00 | 207,200 | — | — |
| 2019-11-21 | $17.29 | $17.29 | 107,200 | — | — |
| 2019-11-20 | $17.85 | $17.85 | 108,700 | — | — |
| 2019-11-19 | $17.98 | $17.98 | 129,000 | — | — |
| 2019-11-18 | $18.19 | $18.19 | 144,100 | — | — |
| 2019-11-15 | $18.31 | $18.31 | 260,100 | — | — |
| 2019-11-14 | $17.87 | $17.87 | 263,600 | — | — |
| 2019-11-13 | $17.23 | $17.23 | 101,800 | — | — |
| 2019-11-12 | $17.44 | $17.44 | 312,900 | — | — |
| 2019-11-11 | $16.84 | $16.84 | 136,900 | — | — |
| 2019-11-08 | $16.95 | $16.95 | 230,000 | — | — |
| 2019-11-07 | $16.61 | $16.61 | 196,300 | — | — |
| 2019-11-06 | $17.25 | $17.25 | 227,000 | — | — |
| 2019-11-05 | $19.35 | $19.35 | 96,200 | — | — |
| 2019-11-04 | $20.07 | $20.07 | 141,200 | — | — |
| 2019-11-01 | $19.51 | $19.51 | 192,100 | — | — |
| 2019-10-31 | $17.94 | $17.94 | 143,700 | — | — |
| 2019-10-30 | $17.81 | $17.81 | 104,700 | — | — |
| 2019-10-29 | $17.99 | $17.99 | 226,000 | — | — |
| 2019-10-28 | $18.30 | $18.30 | 83,600 | — | — |
| 2019-10-25 | $17.85 | $17.85 | 37,800 | — | — |
| 2019-10-24 | $18.05 | $18.05 | 52,200 | — | — |
| 2019-10-23 | $17.80 | $17.80 | 58,600 | — | — |
| 2019-10-22 | $17.82 | $17.82 | 119,700 | — | — |
| 2019-10-21 | $17.73 | $17.73 | 73,500 | — | — |
| 2019-10-18 | $17.74 | $17.74 | 58,800 | — | — |
| 2019-10-17 | $18.21 | $18.21 | 78,000 | — | — |
| 2019-10-16 | $17.90 | $17.90 | 37,700 | — | — |
| 2019-10-15 | $17.81 | $17.81 | 53,800 | — | — |
| 2019-10-14 | $17.75 | $17.75 | 64,300 | — | — |
| 2019-10-11 | $18.47 | $18.47 | 51,700 | — | — |
| 2019-10-10 | $19.43 | $19.43 | 69,100 | — | — |
| 2019-10-09 | $17.58 | $17.58 | 25,900 | — | — |
| 2019-10-08 | $17.01 | $17.01 | 41,800 | — | — |
| 2019-10-07 | $17.32 | $17.32 | 93,400 | — | — |
| 2019-10-04 | $18.09 | $18.09 | 63,900 | — | — |
| 2019-10-03 | $18.83 | $18.83 | 79,200 | — | — |
| 2019-10-02 | $20.07 | $20.07 | 148,600 | — | — |
| 2019-10-01 | $21.64 | $21.64 | 100,700 | — | — |
| 2019-09-30 | $23.75 | $23.75 | 29,300 | — | — |
| 2019-09-27 | $23.69 | $23.69 | 37,200 | — | — |
| 2019-09-26 | $23.35 | $23.35 | 56,700 | — | — |
| 2019-09-25 | $23.20 | $23.20 | 65,100 | — | — |
| 2019-09-24 | $23.80 | $23.80 | 50,200 | — | — |
| 2019-09-23 | $24.66 | $24.66 | 49,100 | — | — |
| 2019-09-20 | $24.73 | $24.73 | 70,000 | — | — |
| 2019-09-19 | $25.27 | $25.27 | 72,300 | — | — |
| 2019-09-18 | $24.34 | $24.34 | 34,800 | — | — |
| 2019-09-17 | $23.80 | $23.80 | 67,000 | — | — |
| 2019-09-16 | $24.00 | $24.00 | 81,100 | — | — |
| 2019-09-13 | $23.98 | $23.98 | 52,700 | — | — |
| 2019-09-12 | $24.75 | $24.75 | 40,500 | — | — |
| 2019-09-11 | $24.72 | $24.72 | 26,000 | — | — |
| 2019-09-10 | $23.35 | $23.35 | 159,700 | — | — |
| 2019-09-09 | $23.95 | $23.95 | 25,600 | — | — |
| 2019-09-06 | $23.84 | $23.84 | 57,600 | — | — |
| 2019-09-05 | $23.50 | $23.50 | 98,400 | — | — |
| 2019-09-04 | $23.96 | $23.96 | 31,500 | — | — |
| 2019-09-03 | $23.97 | $23.97 | 25,500 | — | — |
| 2019-08-30 | $23.95 | $23.95 | 42,900 | — | — |
| 2019-08-29 | $23.95 | $23.95 | 66,900 | — | — |
| 2019-08-28 | $24.17 | $24.17 | 106,800 | — | — |
| 2019-08-27 | $23.89 | $23.89 | 82,700 | — | — |
| 2019-08-26 | $24.13 | $24.13 | 59,400 | — | — |
| 2019-08-23 | $23.28 | $23.28 | 76,600 | — | — |
| 2019-08-22 | $23.20 | $23.20 | 57,500 | — | — |
| 2019-08-21 | $21.79 | $21.79 | 256,300 | — | — |
| 2019-08-20 | $21.50 | $21.50 | 102,500 | — | — |
| 2019-08-19 | $21.00 | $21.00 | 71,700 | — | — |
| 2019-08-16 | $20.50 | $20.50 | 83,000 | — | — |
| 2019-08-15 | $20.35 | $20.35 | 132,600 | — | — |
| 2019-08-14 | $20.27 | $20.27 | 55,100 | — | — |
| 2019-08-13 | $20.81 | $20.81 | 65,800 | — | — |
| 2019-08-12 | $20.94 | $20.94 | 91,500 | — | — |
| 2019-08-09 | $20.48 | $20.48 | 111,500 | — | — |
| 2019-08-08 | $21.03 | $21.03 | 217,700 | — | — |
| 2019-08-07 | $22.40 | $22.40 | 80,500 | — | — |
| 2019-08-06 | $21.96 | $21.96 | 81,900 | — | — |
| 2019-08-05 | $21.89 | $21.89 | 150,500 | — | — |
| 2019-08-02 | $23.26 | $23.26 | 100,400 | — | — |
| 2019-08-01 | $23.65 | $23.65 | 133,700 | — | — |
| 2019-07-31 | $23.73 | $23.73 | 96,400 | — | — |
| 2019-07-30 | $25.14 | $25.14 | 84,200 | — | — |
| 2019-07-29 | $25.56 | $25.56 | 37,600 | — | — |
| 2019-07-26 | $25.90 | $25.90 | 67,100 | — | — |
| 2019-07-25 | $26.83 | $26.83 | 43,300 | — | — |
| 2019-07-24 | $26.67 | $26.67 | 45,000 | — | — |
| 2019-07-23 | $26.86 | $26.86 | 92,800 | — | — |
| 2019-07-22 | $25.69 | $25.69 | 35,200 | — | — |
| 2019-07-19 | $25.93 | $25.93 | 231,300 | — | — |
| 2019-07-18 | $24.85 | $24.85 | 176,000 | — | — |
| 2019-07-17 | $23.25 | $23.25 | 91,600 | — | — |
| 2019-07-16 | $23.79 | $23.79 | 87,100 | — | — |
| 2019-07-15 | $25.30 | $25.30 | 66,900 | — | — |
| 2019-07-12 | $25.50 | $25.50 | 64,600 | — | — |
| 2019-07-11 | $25.50 | $25.50 | 81,900 | — | — |
| 2019-07-10 | $25.56 | $25.56 | 194,200 | — | — |
| 2019-07-09 | $25.50 | $25.50 | 431,700 | — | — |
| 2019-07-08 | $25.90 | $25.90 | 356,700 | — | — |
| 2019-07-05 | $26.06 | $26.06 | 239,900 | — | — |
| 2019-07-03 | $26.53 | $26.53 | 53,200 | — | — |
| 2019-07-02 | $26.93 | $26.93 | 144,400 | — | — |
| 2019-07-01 | $28.93 | $28.93 | 137,400 | — | — |
| 2019-06-28 | $28.99 | $28.99 | 960,800 | — | — |
| 2019-06-27 | $27.74 | $27.74 | 121,600 | — | — |
| 2019-06-26 | $27.86 | $27.86 | 51,400 | — | — |
| 2019-06-25 | $28.00 | $28.00 | 113,900 | — | — |
| 2019-06-24 | $28.16 | $28.16 | 302,000 | — | — |
| 2019-06-21 | $27.02 | $27.02 | 441,500 | — | — |
| 2019-06-20 | $27.99 | $27.99 | 218,200 | — | — |
| 2019-06-19 | $27.23 | $27.23 | 124,100 | — | — |
| 2019-06-18 | $28.00 | $28.00 | 164,600 | — | — |
| 2019-06-17 | $26.49 | $26.49 | 180,700 | — | — |
| 2019-06-14 | $26.02 | $26.02 | 555,300 | — | — |
| 2019-06-13 | $24.92 | $24.92 | 231,100 | — | — |
| 2019-06-12 | $25.97 | $25.97 | 252,800 | — | — |
| 2019-06-11 | $26.51 | $26.51 | 91,200 | — | — |
| 2019-06-10 | $26.58 | $26.58 | 138,200 | — | — |
| 2019-06-07 | $26.50 | $26.50 | 161,800 | — | — |
| 2019-06-06 | $26.47 | $26.47 | 226,100 | — | — |
| 2019-06-05 | $26.82 | $26.82 | 128,800 | — | — |
| 2019-06-04 | $27.95 | $27.95 | 138,500 | — | — |
| 2019-06-03 | $27.64 | $27.64 | 132,500 | — | — |
| 2019-05-31 | $27.19 | $27.19 | 271,900 | — | — |
| 2019-05-30 | $27.34 | $27.34 | 263,700 | — | — |
| 2019-05-29 | $26.50 | $26.50 | 358,000 | — | — |
| 2019-05-28 | $30.14 | $30.14 | 246,600 | — | — |
| 2019-05-24 | $28.88 | $28.88 | 53,700 | — | — |
| 2019-05-23 | $28.87 | $28.87 | 165,900 | — | — |
| 2019-05-22 | $30.41 | $30.41 | 132,100 | — | — |
| 2019-05-21 | $30.00 | $30.00 | 98,800 | — | — |
| 2019-05-20 | $29.68 | $29.68 | 136,300 | — | — |
| 2019-05-17 | $29.61 | $29.61 | 92,300 | — | — |
| 2019-05-16 | $28.84 | $28.84 | 147,300 | — | — |
| 2019-05-15 | $27.05 | $27.05 | 178,900 | — | — |
| 2019-05-14 | $27.18 | $27.18 | 193,500 | — | — |
| 2019-05-13 | $26.99 | $26.99 | 177,700 | — | — |
| 2019-05-10 | $26.73 | $26.73 | 178,300 | — | — |
| 2019-05-09 | $25.19 | $25.19 | 147,400 | — | — |
| 2019-05-08 | $25.00 | $25.00 | 542,200 | — | — |
| 2019-05-07 | $26.29 | $26.29 | 768,200 | — | — |
| 2019-05-06 | $27.41 | $27.41 | 535,100 | — | — |
| 2019-05-03 | $24.80 | $24.80 | 946,200 | — | — |
| 2019-05-02 | $22.36 | $22.36 | 4,428,700 | — | — |