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
- 2014-11-19 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 | $17.81 | $17.81 | 9,200 | — | — |
| 2019-12-30 | $18.05 | $18.05 | 12,663 | — | — |
| 2019-12-27 | $17.76 | $17.76 | 9,667 | — | — |
| 2019-12-26 | $18.36 | $18.36 | 14,763 | — | — |
| 2019-12-24 | $18.00 | $18.00 | 15,496 | — | — |
| 2019-12-23 | $18.00 | $18.00 | 10,117 | — | — |
| 2019-12-20 | $18.58 | $18.58 | 13,371 | — | — |
| 2019-12-19 | $18.77 | $18.77 | 13,075 | — | — |
| 2019-12-18 | $18.91 | $18.91 | 8,075 | — | — |
| 2019-12-17 | $18.48 | $18.48 | 13,992 | — | — |
| 2019-12-16 | $18.29 | $18.29 | 12,571 | — | — |
| 2019-12-13 | $18.62 | $18.62 | 7,408 | — | — |
| 2019-12-12 | $18.58 | $18.58 | 5,779 | — | — |
| 2019-12-11 | $18.96 | $18.96 | 10,325 | — | — |
| 2019-12-10 | $18.72 | $18.72 | 4,300 | — | — |
| 2019-12-09 | $19.68 | $19.68 | 4,033 | — | — |
| 2019-12-06 | $19.73 | $19.73 | 7,346 | — | — |
| 2019-12-05 | $19.44 | $19.44 | 7,867 | — | — |
| 2019-12-04 | $19.85 | $19.85 | 5,479 | — | — |
| 2019-12-03 | $20.64 | $20.64 | 9,404 | — | — |
| 2019-12-02 | $19.01 | $19.01 | 27,125 | — | — |
| 2019-11-29 | $21.60 | $21.60 | 4,163 | — | — |
| 2019-11-27 | $21.60 | $21.60 | 10,575 | — | — |
| 2019-11-26 | $21.86 | $21.86 | 15,408 | — | — |
| 2019-11-25 | $21.12 | $21.12 | 7,388 | — | — |
| 2019-11-22 | $20.57 | $20.57 | 3,438 | — | — |
| 2019-11-21 | $20.64 | $20.64 | 3,450 | — | — |
| 2019-11-20 | $20.66 | $20.66 | 10,929 | — | — |
| 2019-11-19 | $20.16 | $20.16 | 5,742 | — | — |
| 2019-11-18 | $20.62 | $20.62 | 5,163 | — | — |
| 2019-11-15 | $21.24 | $21.24 | 5,033 | — | — |
| 2019-11-14 | $20.86 | $20.86 | 10,275 | — | — |
| 2019-11-13 | $22.03 | $22.03 | 11,567 | — | — |
| 2019-11-12 | $20.88 | $20.88 | 7,263 | — | — |
| 2019-11-11 | $21.02 | $21.02 | 4,363 | — | — |
| 2019-11-08 | $21.24 | $21.24 | 6,054 | — | — |
| 2019-11-07 | $20.35 | $20.35 | 14,417 | — | — |
| 2019-11-06 | $20.40 | $20.40 | 13,738 | — | — |
| 2019-11-05 | $18.72 | $18.72 | 10,513 | — | — |
| 2019-11-04 | $17.42 | $17.42 | 7,642 | — | — |
| 2019-11-01 | $17.76 | $17.76 | 11,258 | — | — |
| 2019-10-31 | $18.43 | $18.43 | 4,375 | — | — |
| 2019-10-30 | $19.08 | $19.08 | 7,329 | — | — |
| 2019-10-29 | $19.44 | $19.44 | 13,692 | — | — |
| 2019-10-28 | $19.66 | $19.66 | 10,963 | — | — |
| 2019-10-25 | $18.96 | $18.96 | 9,979 | — | — |
| 2019-10-24 | $20.40 | $20.40 | 5,279 | — | — |
| 2019-10-23 | $20.40 | $20.40 | 5,250 | — | — |
| 2019-10-22 | $20.40 | $20.40 | 2,663 | — | — |
| 2019-10-21 | $20.40 | $20.40 | 3,050 | — | — |
| 2019-10-18 | $20.40 | $20.40 | 4,496 | — | — |
| 2019-10-17 | $19.99 | $19.99 | 3,196 | — | — |
| 2019-10-16 | $19.87 | $19.87 | 5,158 | — | — |
| 2019-10-15 | $19.80 | $19.80 | 3,963 | — | — |
| 2019-10-14 | $19.94 | $19.94 | 5,325 | — | — |
| 2019-10-11 | $19.42 | $19.42 | 6,958 | — | — |
| 2019-10-10 | $19.63 | $19.63 | 2,613 | — | — |
| 2019-10-09 | $19.03 | $19.03 | 3,429 | — | — |
| 2019-10-08 | $19.25 | $19.25 | 4,738 | — | — |
| 2019-10-07 | $20.45 | $20.45 | 5,529 | — | — |
| 2019-10-04 | $19.75 | $19.75 | 13,246 | — | — |
| 2019-10-03 | $18.82 | $18.82 | 8,992 | — | — |
| 2019-10-02 | $19.20 | $19.20 | 4,513 | — | — |
| 2019-10-01 | $18.46 | $18.46 | 8,204 | — | — |
| 2019-09-30 | $19.80 | $19.80 | 3,317 | — | — |
| 2019-09-27 | $19.68 | $19.68 | 3,375 | — | — |
| 2019-09-26 | $18.74 | $18.74 | 3,313 | — | — |
| 2019-09-25 | $19.92 | $19.92 | 6,063 | — | — |
| 2019-09-24 | $20.57 | $20.57 | 5,021 | — | — |
| 2019-09-23 | $21.36 | $21.36 | 17,663 | — | — |
| 2019-09-20 | $21.36 | $21.36 | 8,496 | — | — |
| 2019-09-19 | $22.20 | $22.20 | 10,488 | — | — |
| 2019-09-18 | $23.04 | $23.04 | 107,708 | — | — |
| 2019-09-17 | $20.88 | $20.88 | 5,517 | — | — |
| 2019-09-16 | $20.42 | $20.42 | 6,017 | — | — |
| 2019-09-13 | $21.29 | $21.29 | 4,571 | — | — |
| 2019-09-12 | $19.92 | $19.92 | 2,900 | — | — |
| 2019-09-11 | $20.64 | $20.64 | 4,638 | — | — |
| 2019-09-10 | $20.26 | $20.26 | 4,779 | — | — |
| 2019-09-09 | $20.16 | $20.16 | 2,521 | — | — |
| 2019-09-06 | $20.16 | $20.16 | 2,450 | — | — |
| 2019-09-05 | $19.66 | $19.66 | 5,367 | — | — |
| 2019-09-04 | $19.68 | $19.68 | 4,429 | — | — |
| 2019-09-03 | $18.72 | $18.72 | 3,067 | — | — |
| 2019-08-30 | $18.72 | $18.72 | 9,104 | — | — |
| 2019-08-29 | $17.88 | $17.88 | 3,713 | — | — |
| 2019-08-28 | $17.88 | $17.88 | 10,188 | — | — |
| 2019-08-27 | $17.52 | $17.52 | 4,533 | — | — |
| 2019-08-26 | $17.90 | $17.90 | 2,025 | — | — |
| 2019-08-23 | $18.14 | $18.14 | 5,046 | — | — |
| 2019-08-22 | $18.72 | $18.72 | 2,708 | — | — |
| 2019-08-21 | $18.55 | $18.55 | 2,250 | — | — |
| 2019-08-20 | $18.48 | $18.48 | 4,479 | — | — |
| 2019-08-19 | $19.68 | $19.68 | 5,542 | — | — |
| 2019-08-16 | $19.44 | $19.44 | 16,942 | — | — |
| 2019-08-15 | $18.72 | $18.72 | 9,817 | — | — |
| 2019-08-14 | $20.04 | $20.04 | 7,488 | — | — |
| 2019-08-13 | $20.40 | $20.40 | 5,054 | — | — |
| 2019-08-12 | $20.47 | $20.47 | 8,054 | — | — |
| 2019-08-09 | $20.16 | $20.16 | 7,846 | — | — |
| 2019-08-08 | $19.08 | $19.08 | 8,063 | — | — |
| 2019-08-07 | $18.91 | $18.91 | 7,504 | — | — |
| 2019-08-06 | $18.82 | $18.82 | 4,246 | — | — |
| 2019-08-05 | $18.74 | $18.74 | 3,492 | — | — |
| 2019-08-02 | $19.22 | $19.22 | 5,946 | — | — |
| 2019-08-01 | $19.22 | $19.22 | 5,483 | — | — |
| 2019-07-31 | $20.16 | $20.16 | 3,858 | — | — |
| 2019-07-30 | $20.76 | $20.76 | 3,250 | — | — |
| 2019-07-29 | $19.82 | $19.82 | 4,483 | — | — |
| 2019-07-26 | $20.50 | $20.50 | 4,554 | — | — |
| 2019-07-25 | $20.35 | $20.35 | 2,779 | — | — |
| 2019-07-24 | $21.10 | $21.10 | 1,550 | — | — |
| 2019-07-23 | $21.02 | $21.02 | 5,483 | — | — |
| 2019-07-22 | $21.60 | $21.60 | 3,096 | — | — |
| 2019-07-19 | $21.60 | $21.60 | 8,454 | — | — |
| 2019-07-18 | $21.84 | $21.84 | 13,675 | — | — |
| 2019-07-17 | $20.59 | $20.59 | 10,325 | — | — |
| 2019-07-16 | $19.51 | $19.51 | 3,813 | — | — |
| 2019-07-15 | $19.39 | $19.39 | 4,638 | — | — |
| 2019-07-12 | $18.55 | $18.55 | 3,242 | — | — |
| 2019-07-11 | $18.55 | $18.55 | 4,379 | — | — |
| 2019-07-10 | $18.62 | $18.62 | 4,008 | — | — |
| 2019-07-09 | $18.48 | $18.48 | 5,858 | — | — |
| 2019-07-08 | $18.72 | $18.72 | 3,425 | — | — |
| 2019-07-05 | $18.89 | $18.89 | 1,538 | — | — |
| 2019-07-03 | $19.18 | $19.18 | 1,496 | — | — |
| 2019-07-02 | $19.18 | $19.18 | 6,258 | — | — |
| 2019-07-01 | $18.72 | $18.72 | 8,183 | — | — |
| 2019-06-28 | $19.22 | $19.22 | 10,146 | — | — |
| 2019-06-27 | $19.70 | $19.70 | 9,679 | — | — |
| 2019-06-26 | $19.51 | $19.51 | 32,971 | — | — |
| 2019-06-25 | $19.39 | $19.39 | 28,071 | — | — |
| 2019-06-24 | $19.03 | $19.03 | 9,642 | — | — |
| 2019-06-21 | $18.48 | $18.48 | 8,338 | — | — |
| 2019-06-20 | $17.88 | $17.88 | 4,888 | — | — |
| 2019-06-19 | $17.42 | $17.42 | 5,621 | — | — |
| 2019-06-18 | $17.54 | $17.54 | 10,158 | — | — |
| 2019-06-17 | $16.80 | $16.80 | 4,363 | — | — |
| 2019-06-14 | $16.99 | $16.99 | 2,788 | — | — |
| 2019-06-13 | $17.74 | $17.74 | 5,921 | — | — |
| 2019-06-12 | $16.32 | $16.32 | 12,371 | — | — |
| 2019-06-11 | $17.28 | $17.28 | 5,292 | — | — |
| 2019-06-10 | $16.80 | $16.80 | 13,038 | — | — |
| 2019-06-07 | $15.84 | $15.84 | 9,854 | — | — |
| 2019-06-06 | $15.65 | $15.65 | 7,842 | — | — |
| 2019-06-05 | $15.84 | $15.84 | 17,521 | — | — |
| 2019-06-04 | $17.02 | $17.02 | 16,475 | — | — |
| 2019-06-03 | $16.78 | $16.78 | 22,388 | — | — |
| 2019-05-31 | $17.88 | $17.88 | 7,908 | — | — |
| 2019-05-30 | $18.74 | $18.74 | 23,217 | — | — |
| 2019-05-29 | $17.40 | $17.40 | 4,521 | — | — |
| 2019-05-28 | $17.04 | $17.04 | 9,546 | — | — |
| 2019-05-24 | $17.02 | $17.02 | 21,096 | — | — |
| 2019-05-23 | $17.04 | $17.04 | 24,808 | — | — |
| 2019-05-22 | $20.88 | $20.88 | 7,575 | — | — |
| 2019-05-21 | $19.68 | $19.68 | 6,579 | — | — |
| 2019-05-20 | $20.57 | $20.57 | 7,646 | — | — |
| 2019-05-17 | $21.48 | $21.48 | 8,271 | — | — |
| 2019-05-16 | $21.14 | $21.14 | 15,854 | — | — |
| 2019-05-15 | $23.09 | $23.09 | 24,075 | — | — |
| 2019-05-14 | $24.96 | $24.96 | 15,738 | — | — |
| 2019-05-13 | $22.56 | $22.56 | 7,875 | — | — |
| 2019-05-10 | $22.92 | $22.92 | 5,046 | — | — |
| 2019-05-09 | $22.68 | $22.68 | 6,021 | — | — |
| 2019-05-08 | $22.80 | $22.80 | 4,167 | — | — |
| 2019-05-07 | $23.57 | $23.57 | 3,650 | — | — |
| 2019-05-06 | $24.24 | $24.24 | 2,775 | — | — |
| 2019-05-03 | $23.83 | $23.83 | 3,413 | — | — |
| 2019-05-02 | $23.71 | $23.71 | 8,983 | — | — |
| 2019-05-01 | $24.24 | $24.24 | 12,950 | — | — |
| 2019-04-30 | $22.32 | $22.32 | 4,263 | — | — |
| 2019-04-29 | $21.84 | $21.84 | 5,563 | — | — |
| 2019-04-26 | $22.08 | $22.08 | 3,646 | — | — |
| 2019-04-25 | $21.36 | $21.36 | 5,504 | — | — |
| 2019-04-24 | $21.19 | $21.19 | 5,471 | — | — |
| 2019-04-23 | $21.60 | $21.60 | 11,096 | — | — |
| 2019-04-22 | $22.34 | $22.34 | 5,817 | — | — |
| 2019-04-18 | $22.08 | $22.08 | 14,008 | — | — |
| 2019-04-17 | $24.00 | $24.00 | 13,063 | — | — |
| 2019-04-16 | $25.44 | $25.44 | 9,058 | — | — |
| 2019-04-15 | $26.40 | $26.40 | 14,767 | — | — |
| 2019-04-12 | $26.64 | $26.64 | 25,746 | — | — |
| 2019-04-11 | $24.84 | $24.84 | 31,238 | — | — |
| 2019-04-10 | $27.36 | $27.36 | 68,925 | — | — |
| 2019-04-09 | $22.06 | $22.06 | 18,963 | — | — |
| 2019-04-08 | $20.83 | $20.83 | 7,063 | — | — |
| 2019-04-05 | $20.52 | $20.52 | 11,471 | — | — |
| 2019-04-04 | $20.28 | $20.28 | 11,438 | — | — |
| 2019-04-03 | $20.16 | $20.16 | 6,242 | — | — |
| 2019-04-02 | $19.82 | $19.82 | 10,675 | — | — |
| 2019-04-01 | $19.58 | $19.58 | 13,108 | — | — |
| 2019-03-29 | $19.08 | $19.08 | 7,471 | — | — |
| 2019-03-28 | $18.79 | $18.79 | 6,563 | — | — |
| 2019-03-27 | $18.41 | $18.41 | 9,996 | — | — |
| 2019-03-26 | $19.08 | $19.08 | 9,563 | — | — |
| 2019-03-25 | $19.87 | $19.87 | 19,133 | — | — |
| 2019-03-22 | $20.40 | $20.40 | 22,929 | — | — |
| 2019-03-21 | $19.97 | $19.97 | 8,879 | — | — |
| 2019-03-20 | $20.14 | $20.14 | 10,054 | — | — |
| 2019-03-19 | $20.69 | $20.69 | 20,479 | — | — |
| 2019-03-18 | $20.16 | $20.16 | 26,954 | — | — |
| 2019-03-15 | $19.44 | $19.44 | 11,254 | — | — |
| 2019-03-14 | $18.41 | $18.41 | 12,950 | — | — |
| 2019-03-13 | $20.18 | $20.18 | 14,158 | — | — |
| 2019-03-12 | $19.66 | $19.66 | 14,413 | — | — |
| 2019-03-11 | $18.24 | $18.24 | 14,825 | — | — |
| 2019-03-08 | $18.48 | $18.48 | 17,271 | — | — |
| 2019-03-07 | $18.96 | $18.96 | 11,517 | — | — |
| 2019-03-06 | $19.25 | $19.25 | 12,479 | — | — |
| 2019-03-05 | $19.73 | $19.73 | 13,563 | — | — |
| 2019-03-04 | $19.94 | $19.94 | 77,233 | — | — |
| 2019-03-01 | $17.83 | $17.83 | 26,996 | — | — |
| 2019-02-28 | $16.63 | $16.63 | 23,667 | — | — |
| 2019-02-27 | $16.85 | $16.85 | 18,725 | — | — |
| 2019-02-26 | $17.76 | $17.76 | 15,692 | — | — |
| 2019-02-25 | $16.63 | $16.63 | 27,029 | — | — |
| 2019-02-22 | $18.89 | $18.89 | 11,225 | — | — |
| 2019-02-21 | $18.96 | $18.96 | 26,888 | — | — |
| 2019-02-20 | $18.00 | $18.00 | 4,896 | — | — |
| 2019-02-19 | $17.76 | $17.76 | 5,400 | — | — |
| 2019-02-15 | $17.45 | $17.45 | 7,200 | — | — |
| 2019-02-14 | $17.64 | $17.64 | 8,900 | — | — |
| 2019-02-13 | $17.76 | $17.76 | 22,479 | — | — |
| 2019-02-12 | $17.40 | $17.40 | 34,138 | — | — |
| 2019-02-11 | $16.44 | $16.44 | 12,829 | — | — |
| 2019-02-08 | $16.70 | $16.70 | 8,350 | — | — |
| 2019-02-07 | $17.21 | $17.21 | 7,725 | — | — |
| 2019-02-06 | $17.33 | $17.33 | 7,521 | — | — |
| 2019-02-05 | $17.90 | $17.90 | 15,500 | — | — |
| 2019-02-04 | $18.46 | $18.46 | 11,696 | — | — |
| 2019-02-01 | $18.86 | $18.86 | 6,067 | — | — |
| 2019-01-31 | $19.20 | $19.20 | 13,279 | — | — |
| 2019-01-30 | $19.44 | $19.44 | 12,100 | — | — |
| 2019-01-29 | $20.14 | $20.14 | 15,671 | — | — |
| 2019-01-28 | $20.88 | $20.88 | 16,267 | — | — |
| 2019-01-25 | $20.11 | $20.11 | 14,179 | — | — |
| 2019-01-24 | $19.92 | $19.92 | 12,538 | — | — |
| 2019-01-23 | $19.56 | $19.56 | 23,488 | — | — |
| 2019-01-22 | $19.20 | $19.20 | 11,808 | — | — |
| 2019-01-18 | $19.20 | $19.20 | 14,321 | — | — |
| 2019-01-17 | $19.03 | $19.03 | 11,842 | — | — |
| 2019-01-16 | $19.78 | $19.78 | 8,113 | — | — |
| 2019-01-15 | $21.41 | $21.41 | 15,763 | — | — |
| 2019-01-14 | $21.60 | $21.60 | 13,250 | — | — |
| 2019-01-11 | $23.35 | $23.35 | 7,646 | — | — |
| 2019-01-10 | $23.28 | $23.28 | 10,958 | — | — |
| 2019-01-09 | $23.52 | $23.52 | 17,596 | — | — |
| 2019-01-08 | $22.73 | $22.73 | 12,879 | — | — |
| 2019-01-07 | $24.00 | $24.00 | 11,196 | — | — |
| 2019-01-04 | $23.33 | $23.33 | 9,546 | — | — |
| 2019-01-03 | $23.40 | $23.40 | 5,471 | — | — |
| 2019-01-02 | $23.64 | $23.64 | 15,454 | — | — |