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
- 2016-03-23 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 | $19.18 | $19.18 | 1,982,474 | — | — |
| 2019-12-30 | $18.99 | $18.99 | 1,793,235 | — | — |
| 2019-12-27 | $19.25 | $19.25 | 1,271,060 | — | — |
| 2019-12-26 | $19.55 | $19.55 | 857,002 | — | — |
| 2019-12-24 | $19.40 | $19.40 | 669,443 | — | — |
| 2019-12-23 | $19.37 | $19.37 | 1,098,768 | — | — |
| 2019-12-20 | $19.30 | $19.30 | 3,177,689 | — | — |
| 2019-12-19 | $19.01 | $19.01 | 1,731,294 | — | — |
| 2019-12-18 | $19.03 | $19.03 | 1,666,444 | — | — |
| 2019-12-17 | $18.69 | $18.69 | 2,185,531 | — | — |
| 2019-12-16 | $18.59 | $18.59 | 2,724,173 | — | — |
| 2019-12-13 | $17.78 | $17.78 | 2,030,244 | — | — |
| 2019-12-12 | $17.51 | $17.51 | 2,396,984 | — | — |
| 2019-12-11 | $17.51 | $17.51 | 1,729,251 | — | — |
| 2019-12-10 | $17.69 | $17.69 | 1,695,777 | — | — |
| 2019-12-09 | $17.69 | $17.69 | 1,996,077 | — | — |
| 2019-12-06 | $17.44 | $17.44 | 2,168,380 | — | — |
| 2019-12-05 | $17.20 | $17.20 | 2,712,267 | — | — |
| 2019-12-04 | $17.01 | $17.01 | 2,369,274 | — | — |
| 2019-12-03 | $16.63 | $16.63 | 2,238,748 | — | — |
| 2019-12-02 | $16.87 | $16.87 | 2,786,935 | — | — |
| 2019-11-29 | $17.30 | $17.30 | 2,322,545 | — | — |
| 2019-11-27 | $17.49 | $17.49 | 7,471,429 | — | — |
| 2019-11-26 | $16.47 | $16.47 | 4,432,751 | — | — |
| 2019-11-25 | $15.67 | $15.67 | 2,124,030 | — | — |
| 2019-11-22 | $15.66 | $15.66 | 2,019,057 | — | — |
| 2019-11-21 | $15.24 | $15.24 | 3,285,343 | — | — |
| 2019-11-20 | $15.43 | $15.43 | 2,071,222 | — | — |
| 2019-11-19 | $15.61 | $15.61 | 1,899,007 | — | — |
| 2019-11-18 | $15.72 | $15.72 | 1,820,730 | — | — |
| 2019-11-15 | $15.97 | $15.97 | 2,986,330 | — | — |
| 2019-11-14 | $15.56 | $15.56 | 1,676,143 | — | — |
| 2019-11-13 | $15.67 | $15.67 | 2,698,215 | — | — |
| 2019-11-12 | $15.58 | $15.58 | 2,926,194 | — | — |
| 2019-11-11 | $15.96 | $15.96 | 2,506,897 | — | — |
| 2019-11-08 | $15.88 | $15.88 | 2,611,707 | — | — |
| 2019-11-07 | $16.08 | $16.08 | 3,658,977 | — | — |
| 2019-11-06 | $16.51 | $16.51 | 3,400,043 | — | — |
| 2019-11-05 | $16.31 | $16.31 | 7,890,614 | — | — |
| 2019-11-04 | $15.44 | $15.44 | 18,690,880 | — | — |
| 2019-11-01 | $18.91 | $18.91 | 1,857,922 | — | — |
| 2019-10-31 | $18.50 | $18.50 | 1,043,258 | — | — |
| 2019-10-30 | $18.62 | $18.62 | 1,146,544 | — | — |
| 2019-10-29 | $18.72 | $18.72 | 1,072,483 | — | — |
| 2019-10-28 | $19.04 | $19.04 | 1,523,659 | — | — |
| 2019-10-25 | $19.06 | $19.06 | 1,195,902 | — | — |
| 2019-10-24 | $19.01 | $19.01 | 1,952,853 | — | — |
| 2019-10-23 | $19.01 | $19.01 | 1,281,711 | — | — |
| 2019-10-22 | $19.42 | $19.42 | 3,786,811 | — | — |
| 2019-10-21 | $18.17 | $18.17 | 1,041,645 | — | — |
| 2019-10-18 | $17.81 | $17.81 | 2,472,329 | — | — |
| 2019-10-17 | $18.46 | $18.46 | 1,384,465 | — | — |
| 2019-10-16 | $18.36 | $18.36 | 1,400,745 | — | — |
| 2019-10-15 | $18.46 | $18.46 | 1,267,777 | — | — |
| 2019-10-14 | $18.23 | $18.23 | 1,311,046 | — | — |
| 2019-10-11 | $18.26 | $18.26 | 1,193,203 | — | — |
| 2019-10-10 | $17.85 | $17.85 | 1,060,461 | — | — |
| 2019-10-09 | $17.75 | $17.75 | 1,067,320 | — | — |
| 2019-10-08 | $17.35 | $17.35 | 1,150,608 | — | — |
| 2019-10-07 | $17.47 | $17.47 | 1,503,544 | — | — |
| 2019-10-04 | $17.59 | $17.59 | 1,184,009 | — | — |
| 2019-10-03 | $17.50 | $17.50 | 1,840,668 | — | — |
| 2019-10-02 | $17.52 | $17.52 | 1,931,661 | — | — |
| 2019-10-01 | $18.01 | $18.01 | 1,741,048 | — | — |
| 2019-09-30 | $18.13 | $18.13 | 1,222,726 | — | — |
| 2019-09-27 | $17.79 | $17.79 | 1,476,731 | — | — |
| 2019-09-26 | $17.97 | $17.97 | 995,177 | — | — |
| 2019-09-25 | $17.85 | $17.85 | 1,511,432 | — | — |
| 2019-09-24 | $17.66 | $17.66 | 1,753,469 | — | — |
| 2019-09-23 | $17.99 | $17.99 | 1,049,535 | — | — |
| 2019-09-20 | $17.98 | $17.98 | 2,446,567 | — | — |
| 2019-09-19 | $18.42 | $18.42 | 2,113,674 | — | — |
| 2019-09-18 | $18.89 | $18.89 | 1,694,803 | — | — |
| 2019-09-17 | $19.02 | $19.02 | 1,290,421 | — | — |
| 2019-09-16 | $19.02 | $19.02 | 1,581,592 | — | — |
| 2019-09-13 | $19.07 | $19.07 | 2,369,418 | — | — |
| 2019-09-12 | $19.23 | $19.23 | 1,485,949 | — | — |
| 2019-09-11 | $19.14 | $19.14 | 1,854,690 | — | — |
| 2019-09-10 | $18.60 | $18.60 | 1,515,392 | — | — |
| 2019-09-09 | $18.32 | $18.32 | 2,178,936 | — | — |
| 2019-09-06 | $17.78 | $17.78 | 1,474,511 | — | — |
| 2019-09-05 | $17.91 | $17.91 | 1,615,848 | — | — |
| 2019-09-04 | $17.24 | $17.24 | 1,641,159 | — | — |
| 2019-09-03 | $16.88 | $16.88 | 1,325,465 | — | — |
| 2019-08-30 | $16.92 | $16.92 | 1,803,051 | — | — |
| 2019-08-29 | $16.96 | $16.96 | 2,099,265 | — | — |
| 2019-08-28 | $16.50 | $16.50 | 1,601,131 | — | — |
| 2019-08-27 | $16.12 | $16.12 | 2,834,596 | — | — |
| 2019-08-26 | $16.31 | $16.31 | 1,931,248 | — | — |
| 2019-08-23 | $16.15 | $16.15 | 2,766,646 | — | — |
| 2019-08-22 | $17.14 | $17.14 | 2,089,719 | — | — |
| 2019-08-21 | $16.92 | $16.92 | 1,714,198 | — | — |
| 2019-08-20 | $16.74 | $16.74 | 3,032,865 | — | — |
| 2019-08-19 | $16.85 | $16.85 | 1,526,702 | — | — |
| 2019-08-16 | $16.79 | $16.79 | 1,540,992 | — | — |
| 2019-08-15 | $16.50 | $16.50 | 2,043,538 | — | — |
| 2019-08-14 | $16.96 | $16.96 | 3,036,066 | — | — |
| 2019-08-13 | $17.83 | $17.83 | 2,785,180 | — | — |
| 2019-08-12 | $17.70 | $17.70 | 1,791,824 | — | — |
| 2019-08-09 | $18.15 | $18.15 | 3,094,699 | — | — |
| 2019-08-08 | $18.80 | $18.80 | 2,544,132 | — | — |
| 2019-08-07 | $18.84 | $18.84 | 3,022,923 | — | — |
| 2019-08-06 | $18.97 | $18.97 | 2,501,668 | — | — |
| 2019-08-05 | $18.40 | $18.40 | 2,445,947 | — | — |
| 2019-08-02 | $19.19 | $19.19 | 3,604,236 | — | — |
| 2019-08-01 | $19.12 | $19.12 | 4,653,209 | — | — |
| 2019-07-31 | $20.34 | $20.34 | 4,160,930 | — | — |
| 2019-07-30 | $21.05 | $21.05 | 8,916,670 | — | — |
| 2019-07-29 | $24.39 | $24.39 | 2,516,009 | — | — |
| 2019-07-26 | $24.17 | $24.17 | 1,189,250 | — | — |
| 2019-07-25 | $24.14 | $24.14 | 1,842,449 | — | — |
| 2019-07-24 | $24.23 | $24.23 | 1,185,299 | — | — |
| 2019-07-23 | $24.16 | $24.16 | 1,363,029 | — | — |
| 2019-07-22 | $23.61 | $23.61 | 975,442 | — | — |
| 2019-07-19 | $23.95 | $23.95 | 1,285,739 | — | — |
| 2019-07-18 | $23.91 | $23.91 | 1,621,587 | — | — |
| 2019-07-17 | $23.83 | $23.83 | 2,470,008 | — | — |
| 2019-07-16 | $24.26 | $24.26 | 2,426,751 | — | — |
| 2019-07-15 | $24.30 | $24.30 | 2,134,990 | — | — |
| 2019-07-12 | $23.98 | $23.98 | 2,103,318 | — | — |
| 2019-07-11 | $23.22 | $23.22 | 1,113,017 | — | — |
| 2019-07-10 | $23.02 | $23.02 | 1,610,345 | — | — |
| 2019-07-09 | $23.21 | $23.21 | 1,388,387 | — | — |
| 2019-07-08 | $23.13 | $23.13 | 1,703,324 | — | — |
| 2019-07-05 | $22.65 | $22.65 | 1,155,964 | — | — |
| 2019-07-03 | $22.70 | $22.70 | 1,024,551 | — | — |
| 2019-07-02 | $22.33 | $22.33 | 1,613,791 | — | — |
| 2019-07-01 | $22.07 | $22.07 | 1,618,219 | — | — |
| 2019-06-28 | $22.20 | $22.20 | 2,381,214 | — | — |
| 2019-06-27 | $22.15 | $22.15 | 1,863,857 | — | — |
| 2019-06-26 | $22.07 | $22.07 | 1,805,309 | — | — |
| 2019-06-25 | $21.86 | $21.86 | 2,364,916 | — | — |
| 2019-06-24 | $22.45 | $22.45 | 2,410,183 | — | — |
| 2019-06-21 | $23.10 | $23.10 | 2,236,001 | — | — |
| 2019-06-20 | $23.49 | $23.49 | 1,794,973 | — | — |
| 2019-06-19 | $23.75 | $23.75 | 1,641,950 | — | — |
| 2019-06-18 | $24.00 | $24.00 | 1,943,114 | — | — |
| 2019-06-17 | $23.52 | $23.52 | 1,413,647 | — | — |
| 2019-06-14 | $23.85 | $23.85 | 1,609,149 | — | — |
| 2019-06-13 | $23.49 | $23.49 | 1,942,402 | — | — |
| 2019-06-12 | $22.92 | $22.92 | 1,270,936 | — | — |
| 2019-06-11 | $23.10 | $23.10 | 1,889,452 | — | — |
| 2019-06-10 | $22.69 | $22.69 | 2,033,302 | — | — |
| 2019-06-07 | $22.89 | $22.89 | 1,818,924 | — | — |
| 2019-06-06 | $22.53 | $22.53 | 2,102,867 | — | — |
| 2019-06-05 | $22.60 | $22.60 | 2,993,222 | — | — |
| 2019-06-04 | $21.70 | $21.70 | 2,844,309 | — | — |
| 2019-06-03 | $20.72 | $20.72 | 2,692,038 | — | — |
| 2019-05-31 | $20.23 | $20.23 | 2,097,045 | — | — |
| 2019-05-30 | $20.44 | $20.44 | 1,409,903 | — | — |
| 2019-05-29 | $20.32 | $20.32 | 2,491,009 | — | — |
| 2019-05-28 | $20.96 | $20.96 | 2,174,070 | — | — |
| 2019-05-24 | $20.91 | $20.91 | 2,009,155 | — | — |
| 2019-05-23 | $20.85 | $20.85 | 3,173,595 | — | — |
| 2019-05-22 | $21.37 | $21.37 | 2,566,605 | — | — |
| 2019-05-21 | $21.16 | $21.16 | 2,918,022 | — | — |
| 2019-05-20 | $20.86 | $20.86 | 4,049,419 | — | — |
| 2019-05-17 | $20.70 | $20.70 | 6,150,882 | — | — |
| 2019-05-16 | $19.36 | $19.36 | 2,102,990 | — | — |
| 2019-05-15 | $18.95 | $18.95 | 2,169,439 | — | — |
| 2019-05-14 | $19.13 | $19.13 | 2,240,245 | — | — |
| 2019-05-13 | $18.53 | $18.53 | 2,366,977 | — | — |
| 2019-05-10 | $19.23 | $19.23 | 2,633,226 | — | — |
| 2019-05-09 | $19.61 | $19.61 | 2,487,049 | — | — |
| 2019-05-08 | $19.80 | $19.80 | 1,987,228 | — | — |
| 2019-05-07 | $19.51 | $19.51 | 2,713,969 | — | — |
| 2019-05-06 | $19.86 | $19.86 | 1,985,837 | — | — |
| 2019-05-03 | $20.24 | $20.24 | 2,665,295 | — | — |
| 2019-05-02 | $20.39 | $20.39 | 5,326,571 | — | — |
| 2019-05-01 | $19.68 | $19.68 | 4,399,378 | — | — |
| 2019-04-30 | $20.72 | $20.72 | 2,595,131 | — | — |
| 2019-04-29 | $20.56 | $20.56 | 1,447,447 | — | — |
| 2019-04-26 | $20.40 | $20.40 | 1,477,464 | — | — |
| 2019-04-25 | $20.10 | $20.10 | 2,718,145 | — | — |
| 2019-04-24 | $20.30 | $20.30 | 2,042,645 | — | — |
| 2019-04-23 | $19.94 | $19.94 | 2,465,218 | — | — |
| 2019-04-22 | $19.54 | $19.54 | 1,431,443 | — | — |
| 2019-04-18 | $19.74 | $19.74 | 2,213,695 | — | — |
| 2019-04-17 | $19.66 | $19.66 | 2,132,253 | — | — |
| 2019-04-16 | $19.50 | $19.50 | 1,665,865 | — | — |
| 2019-04-15 | $19.77 | $19.77 | 1,537,468 | — | — |
| 2019-04-12 | $19.69 | $19.69 | 979,094 | — | — |
| 2019-04-11 | $19.34 | $19.34 | 911,011 | — | — |
| 2019-04-10 | $19.32 | $19.32 | 1,917,990 | — | — |
| 2019-04-09 | $18.71 | $18.71 | 2,461,347 | — | — |
| 2019-04-08 | $19.50 | $19.50 | 1,433,994 | — | — |
| 2019-04-05 | $19.64 | $19.64 | 1,474,242 | — | — |
| 2019-04-04 | $19.77 | $19.77 | 1,721,862 | — | — |
| 2019-04-03 | $19.14 | $19.14 | 1,948,209 | — | — |
| 2019-04-02 | $19.03 | $19.03 | 1,592,574 | — | — |
| 2019-04-01 | $18.84 | $18.84 | 1,375,134 | — | — |
| 2019-03-29 | $18.87 | $18.87 | 1,456,023 | — | — |
| 2019-03-28 | $18.95 | $18.95 | 1,237,034 | — | — |
| 2019-03-27 | $18.72 | $18.72 | 1,235,213 | — | — |
| 2019-03-26 | $18.59 | $18.59 | 1,421,497 | — | — |
| 2019-03-25 | $18.58 | $18.58 | 1,723,073 | — | — |
| 2019-03-22 | $18.41 | $18.41 | 2,131,058 | — | — |
| 2019-03-21 | $19.28 | $19.28 | 1,303,952 | — | — |
| 2019-03-20 | $19.00 | $19.00 | 1,739,585 | — | — |
| 2019-03-19 | $19.73 | $19.73 | 1,835,439 | — | — |
| 2019-03-18 | $19.85 | $19.85 | 1,975,121 | — | — |
| 2019-03-15 | $19.80 | $19.80 | 2,370,457 | — | — |
| 2019-03-14 | $19.90 | $19.90 | 1,420,808 | — | — |
| 2019-03-13 | $19.70 | $19.70 | 2,298,599 | — | — |
| 2019-03-12 | $19.69 | $19.69 | 4,281,608 | — | — |
| 2019-03-11 | $19.69 | $19.69 | 1,843,775 | — | — |
| 2019-03-08 | $19.11 | $19.11 | 1,576,219 | — | — |
| 2019-03-07 | $19.36 | $19.36 | 1,925,354 | — | — |
| 2019-03-06 | $19.43 | $19.43 | 1,675,395 | — | — |
| 2019-03-05 | $19.83 | $19.83 | 1,760,534 | — | — |
| 2019-03-04 | $19.85 | $19.85 | 1,717,433 | — | — |
| 2019-03-01 | $20.41 | $20.41 | 2,078,728 | — | — |
| 2019-02-28 | $20.08 | $20.08 | 3,036,346 | — | — |
| 2019-02-27 | $20.08 | $20.08 | 4,550,839 | — | — |
| 2019-02-26 | $19.37 | $19.37 | 3,626,938 | — | — |
| 2019-02-25 | $19.63 | $19.63 | 2,500,905 | — | — |
| 2019-02-22 | $19.66 | $19.66 | 1,868,622 | — | — |
| 2019-02-21 | $19.41 | $19.41 | 2,961,650 | — | — |
| 2019-02-20 | $19.18 | $19.18 | 2,189,188 | — | — |
| 2019-02-19 | $19.39 | $19.39 | 4,010,140 | — | — |
| 2019-02-15 | $19.04 | $19.04 | 5,324,392 | — | — |
| 2019-02-14 | $19.78 | $19.78 | 2,666,988 | — | — |
| 2019-02-13 | $19.88 | $19.88 | 5,238,302 | — | — |
| 2019-02-12 | $20.01 | $20.01 | 10,149,675 | — | — |
| 2019-02-11 | $19.15 | $19.15 | 2,392,094 | — | — |
| 2019-02-08 | $19.04 | $19.04 | 2,485,591 | — | — |
| 2019-02-07 | $18.63 | $18.63 | 2,127,861 | — | — |
| 2019-02-06 | $18.93 | $18.93 | 1,555,606 | — | — |
| 2019-02-05 | $19.10 | $19.10 | 1,684,527 | — | — |
| 2019-02-04 | $18.93 | $18.93 | 1,190,832 | — | — |
| 2019-02-01 | $18.86 | $18.86 | 1,288,383 | — | — |
| 2019-01-31 | $18.94 | $18.94 | 2,174,550 | — | — |
| 2019-01-30 | $19.01 | $19.01 | 1,310,814 | — | — |
| 2019-01-29 | $18.93 | $18.93 | 1,395,832 | — | — |
| 2019-01-28 | $19.37 | $19.37 | 1,864,491 | — | — |
| 2019-01-25 | $19.49 | $19.49 | 2,385,263 | — | — |
| 2019-01-24 | $18.86 | $18.86 | 2,007,497 | — | — |
| 2019-01-23 | $18.40 | $18.40 | 1,720,408 | — | — |
| 2019-01-22 | $18.59 | $18.59 | 3,254,001 | — | — |
| 2019-01-18 | $18.55 | $18.55 | 2,374,417 | — | — |
| 2019-01-17 | $18.15 | $18.15 | 1,883,877 | — | — |
| 2019-01-16 | $17.77 | $17.77 | 1,294,040 | — | — |
| 2019-01-15 | $17.92 | $17.92 | 2,286,559 | — | — |
| 2019-01-14 | $17.88 | $17.88 | 1,744,958 | — | — |
| 2019-01-11 | $17.86 | $17.86 | 2,382,706 | — | — |
| 2019-01-10 | $17.55 | $17.55 | 2,132,060 | — | — |
| 2019-01-09 | $17.62 | $17.62 | 1,829,552 | — | — |
| 2019-01-08 | $17.24 | $17.24 | 1,928,912 | — | — |
| 2019-01-07 | $17.11 | $17.11 | 1,909,236 | — | — |
| 2019-01-04 | $16.60 | $16.60 | 1,770,539 | — | — |
| 2019-01-03 | $15.96 | $15.96 | 2,282,016 | — | — |
| 2019-01-02 | $16.45 | $16.45 | 2,711,581 | — | — |