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
- 2013-01-22 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 | $20.34 | $20.34 | 32,400 | — | — |
| 2019-12-30 | $20.22 | $20.22 | 34,650 | — | — |
| 2019-12-27 | $20.00 | $20.00 | 22,800 | — | — |
| 2019-12-26 | $20.70 | $20.70 | 22,150 | — | — |
| 2019-12-24 | $20.72 | $20.72 | 11,450 | — | — |
| 2019-12-23 | $20.54 | $20.54 | 45,200 | — | — |
| 2019-12-20 | $20.08 | $20.08 | 313,850 | — | — |
| 2019-12-19 | $20.52 | $20.52 | 47,450 | — | — |
| 2019-12-18 | $21.08 | $21.08 | 45,750 | — | — |
| 2019-12-17 | $21.14 | $21.14 | 47,400 | — | — |
| 2019-12-16 | $19.86 | $19.86 | 77,450 | — | — |
| 2019-12-13 | $18.88 | $18.88 | 33,050 | — | — |
| 2019-12-12 | $18.84 | $18.84 | 38,200 | — | — |
| 2019-12-11 | $19.02 | $19.02 | 28,050 | — | — |
| 2019-12-10 | $18.92 | $18.92 | 34,000 | — | — |
| 2019-12-09 | $18.94 | $18.94 | 56,500 | — | — |
| 2019-12-06 | $18.76 | $18.76 | 72,150 | — | — |
| 2019-12-05 | $18.22 | $18.22 | 62,500 | — | — |
| 2019-12-04 | $18.00 | $18.00 | 45,600 | — | — |
| 2019-12-03 | $18.04 | $18.04 | 62,850 | — | — |
| 2019-12-02 | $17.96 | $17.96 | 60,850 | — | — |
| 2019-11-29 | $19.14 | $19.14 | 10,200 | — | — |
| 2019-11-27 | $19.64 | $19.64 | 23,700 | — | — |
| 2019-11-26 | $19.62 | $19.62 | 32,400 | — | — |
| 2019-11-25 | $19.72 | $19.72 | 33,250 | — | — |
| 2019-11-22 | $18.56 | $18.56 | 45,250 | — | — |
| 2019-11-21 | $18.48 | $18.48 | 36,850 | — | — |
| 2019-11-20 | $19.06 | $19.06 | 46,350 | — | — |
| 2019-11-19 | $19.46 | $19.46 | 26,350 | — | — |
| 2019-11-18 | $19.56 | $19.56 | 22,350 | — | — |
| 2019-11-15 | $19.72 | $19.72 | 27,700 | — | — |
| 2019-11-14 | $19.54 | $19.54 | 42,600 | — | — |
| 2019-11-13 | $19.42 | $19.42 | 44,000 | — | — |
| 2019-11-12 | $19.74 | $19.74 | 55,000 | — | — |
| 2019-11-11 | $20.00 | $20.00 | 123,850 | — | — |
| 2019-11-08 | $20.10 | $20.10 | 65,100 | — | — |
| 2019-11-07 | $20.60 | $20.60 | 50,850 | — | — |
| 2019-11-06 | $20.56 | $20.56 | 94,000 | — | — |
| 2019-11-05 | $20.30 | $20.30 | 64,850 | — | — |
| 2019-11-04 | $20.30 | $20.30 | 36,950 | — | — |
| 2019-11-01 | $19.30 | $19.30 | 51,250 | — | — |
| 2019-10-31 | $19.34 | $19.34 | 30,200 | — | — |
| 2019-10-30 | $19.92 | $19.92 | 37,650 | — | — |
| 2019-10-29 | $20.72 | $20.72 | 43,850 | — | — |
| 2019-10-28 | $20.86 | $20.86 | 34,750 | — | — |
| 2019-10-25 | $20.94 | $20.94 | 25,150 | — | — |
| 2019-10-24 | $21.04 | $21.04 | 37,350 | — | — |
| 2019-10-23 | $21.40 | $21.40 | 29,300 | — | — |
| 2019-10-22 | $21.36 | $21.36 | 30,550 | — | — |
| 2019-10-21 | $21.64 | $21.64 | 48,550 | — | — |
| 2019-10-18 | $20.82 | $20.82 | 30,200 | — | — |
| 2019-10-17 | $20.52 | $20.52 | 41,550 | — | — |
| 2019-10-16 | $19.52 | $19.52 | 48,050 | — | — |
| 2019-10-15 | $19.76 | $19.76 | 58,950 | — | — |
| 2019-10-14 | $19.56 | $19.56 | 60,950 | — | — |
| 2019-10-11 | $19.96 | $19.96 | 26,500 | — | — |
| 2019-10-10 | $19.30 | $19.30 | 20,300 | — | — |
| 2019-10-09 | $19.20 | $19.20 | 29,150 | — | — |
| 2019-10-08 | $19.22 | $19.22 | 31,750 | — | — |
| 2019-10-07 | $19.38 | $19.38 | 23,850 | — | — |
| 2019-10-04 | $19.56 | $19.56 | 23,900 | — | — |
| 2019-10-03 | $20.06 | $20.06 | 17,700 | — | — |
| 2019-10-02 | $20.24 | $20.24 | 28,700 | — | — |
| 2019-10-01 | $20.22 | $20.22 | 22,850 | — | — |
| 2019-09-30 | $21.12 | $21.12 | 42,650 | — | — |
| 2019-09-27 | $20.86 | $20.86 | 28,500 | — | — |
| 2019-09-26 | $21.08 | $21.08 | 52,550 | — | — |
| 2019-09-25 | $20.56 | $20.56 | 33,300 | — | — |
| 2019-09-24 | $20.28 | $20.28 | 72,700 | — | — |
| 2019-09-23 | $20.40 | $20.40 | 55,700 | — | — |
| 2019-09-20 | $21.00 | $21.00 | 173,400 | — | — |
| 2019-09-19 | $21.26 | $21.26 | 37,800 | — | — |
| 2019-09-18 | $21.48 | $21.48 | 31,400 | — | — |
| 2019-09-17 | $21.66 | $21.66 | 33,600 | — | — |
| 2019-09-16 | $22.38 | $22.38 | 75,750 | — | — |
| 2019-09-13 | $21.66 | $21.66 | 33,250 | — | — |
| 2019-09-12 | $21.50 | $21.50 | 39,600 | — | — |
| 2019-09-11 | $21.56 | $21.56 | 61,850 | — | — |
| 2019-09-10 | $21.50 | $21.50 | 96,050 | — | — |
| 2019-09-09 | $21.10 | $21.10 | 40,750 | — | — |
| 2019-09-06 | $20.14 | $20.14 | 27,050 | — | — |
| 2019-09-05 | $20.28 | $20.28 | 37,300 | — | — |
| 2019-09-04 | $19.56 | $19.56 | 36,400 | — | — |
| 2019-09-03 | $18.92 | $18.92 | 37,600 | — | — |
| 2019-08-30 | $18.96 | $18.96 | 28,300 | — | — |
| 2019-08-29 | $18.96 | $18.96 | 42,250 | — | — |
| 2019-08-28 | $18.42 | $18.42 | 62,750 | — | — |
| 2019-08-27 | $17.70 | $17.70 | 37,450 | — | — |
| 2019-08-26 | $17.96 | $17.96 | 47,600 | — | — |
| 2019-08-23 | $18.56 | $18.56 | 34,150 | — | — |
| 2019-08-22 | $19.42 | $19.42 | 28,750 | — | — |
| 2019-08-21 | $19.50 | $19.50 | 28,550 | — | — |
| 2019-08-20 | $19.40 | $19.40 | 41,850 | — | — |
| 2019-08-19 | $19.18 | $19.18 | 37,900 | — | — |
| 2019-08-16 | $19.08 | $19.08 | 91,300 | — | — |
| 2019-08-15 | $18.38 | $18.38 | 38,150 | — | — |
| 2019-08-14 | $19.18 | $19.18 | 52,550 | — | — |
| 2019-08-13 | $20.92 | $20.92 | 56,500 | — | — |
| 2019-08-12 | $21.00 | $21.00 | 38,900 | — | — |
| 2019-08-09 | $20.74 | $20.74 | 41,550 | — | — |
| 2019-08-08 | $21.04 | $21.04 | 35,950 | — | — |
| 2019-08-07 | $20.84 | $20.84 | 47,600 | — | — |
| 2019-08-06 | $20.84 | $20.84 | 40,000 | — | — |
| 2019-08-05 | $21.14 | $21.14 | 93,900 | — | — |
| 2019-08-02 | $21.36 | $21.36 | 96,750 | — | — |
| 2019-08-01 | $20.90 | $20.90 | 93,050 | — | — |
| 2019-07-31 | $20.64 | $20.64 | 200,400 | — | — |
| 2019-07-30 | $17.66 | $17.66 | 50,150 | — | — |
| 2019-07-29 | $17.54 | $17.54 | 24,450 | — | — |
| 2019-07-26 | $17.94 | $17.94 | 35,350 | — | — |
| 2019-07-25 | $17.70 | $17.70 | 25,600 | — | — |
| 2019-07-24 | $17.98 | $17.98 | 47,200 | — | — |
| 2019-07-23 | $17.82 | $17.82 | 50,050 | — | — |
| 2019-07-22 | $17.30 | $17.30 | 40,300 | — | — |
| 2019-07-19 | $16.92 | $16.92 | 37,800 | — | — |
| 2019-07-18 | $16.88 | $16.88 | 39,650 | — | — |
| 2019-07-17 | $16.84 | $16.84 | 49,150 | — | — |
| 2019-07-16 | $16.96 | $16.96 | 27,150 | — | — |
| 2019-07-15 | $17.04 | $17.04 | 19,000 | — | — |
| 2019-07-12 | $17.12 | $17.12 | 30,250 | — | — |
| 2019-07-11 | $17.12 | $17.12 | 23,850 | — | — |
| 2019-07-10 | $17.20 | $17.20 | 26,850 | — | — |
| 2019-07-09 | $17.00 | $17.00 | 24,250 | — | — |
| 2019-07-08 | $17.04 | $17.04 | 30,300 | — | — |
| 2019-07-05 | $17.12 | $17.12 | 33,000 | — | — |
| 2019-07-03 | $17.06 | $17.06 | 29,700 | — | — |
| 2019-07-02 | $16.96 | $16.96 | 52,150 | — | — |
| 2019-07-01 | $17.06 | $17.06 | 49,700 | — | — |
| 2019-06-28 | $16.68 | $16.68 | 117,250 | — | — |
| 2019-06-27 | $17.10 | $17.10 | 42,000 | — | — |
| 2019-06-26 | $16.84 | $16.84 | 64,900 | — | — |
| 2019-06-25 | $16.40 | $16.40 | 64,000 | — | — |
| 2019-06-24 | $16.34 | $16.34 | 75,500 | — | — |
| 2019-06-21 | $16.92 | $16.92 | 207,750 | — | — |
| 2019-06-20 | $16.58 | $16.58 | 74,950 | — | — |
| 2019-06-19 | $16.16 | $16.16 | 84,350 | — | — |
| 2019-06-18 | $15.56 | $15.56 | 150,800 | — | — |
| 2019-06-17 | $14.98 | $14.98 | 46,300 | — | — |
| 2019-06-14 | $15.08 | $15.08 | 165,600 | — | — |
| 2019-06-13 | $14.88 | $14.88 | 84,550 | — | — |
| 2019-06-12 | $14.66 | $14.66 | 285,900 | — | — |
| 2019-06-11 | $14.46 | $14.46 | 109,450 | — | — |
| 2019-06-10 | $14.12 | $14.12 | 69,000 | — | — |
| 2019-06-07 | $14.48 | $14.48 | 45,000 | — | — |
| 2019-06-06 | $14.26 | $14.26 | 48,850 | — | — |
| 2019-06-05 | $14.38 | $14.38 | 54,250 | — | — |
| 2019-06-04 | $15.16 | $15.16 | 66,650 | — | — |
| 2019-06-03 | $14.78 | $14.78 | 69,050 | — | — |
| 2019-05-31 | $14.70 | $14.70 | 43,950 | — | — |
| 2019-05-30 | $15.24 | $15.24 | 101,300 | — | — |
| 2019-05-29 | $15.26 | $15.26 | 79,000 | — | — |
| 2019-05-28 | $15.64 | $15.64 | 144,400 | — | — |
| 2019-05-24 | $15.70 | $15.70 | 35,000 | — | — |
| 2019-05-23 | $15.64 | $15.64 | 34,300 | — | — |
| 2019-05-22 | $16.30 | $16.30 | 27,050 | — | — |
| 2019-05-21 | $17.04 | $17.04 | 85,550 | — | — |
| 2019-05-20 | $16.82 | $16.82 | 42,950 | — | — |
| 2019-05-17 | $17.52 | $17.52 | 40,600 | — | — |
| 2019-05-16 | $18.00 | $18.00 | 55,400 | — | — |
| 2019-05-15 | $18.10 | $18.10 | 34,800 | — | — |
| 2019-05-14 | $18.28 | $18.28 | 52,100 | — | — |
| 2019-05-13 | $18.10 | $18.10 | 90,250 | — | — |
| 2019-05-10 | $18.66 | $18.66 | 60,750 | — | — |
| 2019-05-09 | $18.74 | $18.74 | 118,400 | — | — |
| 2019-05-08 | $17.54 | $17.54 | 88,950 | — | — |
| 2019-05-07 | $19.06 | $19.06 | 37,050 | — | — |
| 2019-05-06 | $19.26 | $19.26 | 46,200 | — | — |
| 2019-05-03 | $18.92 | $18.92 | 48,400 | — | — |
| 2019-05-02 | $17.92 | $17.92 | 54,550 | — | — |
| 2019-05-01 | $18.02 | $18.02 | 86,050 | — | — |
| 2019-04-30 | $19.28 | $19.28 | 96,750 | — | — |
| 2019-04-29 | $17.90 | $17.90 | 25,250 | — | — |
| 2019-04-26 | $17.92 | $17.92 | 39,350 | — | — |
| 2019-04-25 | $18.04 | $18.04 | 44,500 | — | — |
| 2019-04-24 | $19.04 | $19.04 | 143,250 | — | — |
| 2019-04-23 | $17.64 | $17.64 | 90,200 | — | — |
| 2019-04-22 | $16.86 | $16.86 | 87,800 | — | — |
| 2019-04-18 | $17.84 | $17.84 | 99,800 | — | — |
| 2019-04-17 | $18.42 | $18.42 | 71,650 | — | — |
| 2019-04-16 | $19.40 | $19.40 | 124,000 | — | — |
| 2019-04-15 | $20.08 | $20.08 | 125,650 | — | — |
| 2019-04-12 | $19.66 | $19.66 | 285,000 | — | — |
| 2019-04-11 | $24.46 | $24.46 | 16,600 | — | — |
| 2019-04-10 | $24.52 | $24.52 | 32,600 | — | — |
| 2019-04-09 | $23.70 | $23.70 | 109,250 | — | — |
| 2019-04-08 | $23.80 | $23.80 | 26,100 | — | — |
| 2019-04-05 | $23.84 | $23.84 | 9,500 | — | — |
| 2019-04-04 | $23.36 | $23.36 | 10,300 | — | — |
| 2019-04-03 | $23.32 | $23.32 | 17,350 | — | — |
| 2019-04-02 | $23.60 | $23.60 | 31,750 | — | — |
| 2019-04-01 | $23.16 | $23.16 | 33,700 | — | — |
| 2019-03-29 | $23.08 | $23.08 | 38,150 | — | — |
| 2019-03-28 | $23.70 | $23.70 | 27,200 | — | — |
| 2019-03-27 | $23.48 | $23.48 | 20,550 | — | — |
| 2019-03-26 | $23.24 | $23.24 | 24,450 | — | — |
| 2019-03-25 | $23.10 | $23.10 | 38,900 | — | — |
| 2019-03-22 | $22.80 | $22.80 | 77,450 | — | — |
| 2019-03-21 | $24.40 | $24.40 | 52,100 | — | — |
| 2019-03-20 | $23.32 | $23.32 | 33,850 | — | — |
| 2019-03-19 | $22.88 | $22.88 | 48,550 | — | — |
| 2019-03-18 | $23.12 | $23.12 | 42,200 | — | — |
| 2019-03-15 | $22.24 | $22.24 | 178,900 | — | — |
| 2019-03-14 | $21.92 | $21.92 | 46,400 | — | — |
| 2019-03-13 | $21.70 | $21.70 | 85,700 | — | — |
| 2019-03-12 | $21.20 | $21.20 | 46,050 | — | — |
| 2019-03-11 | $20.88 | $20.88 | 44,650 | — | — |
| 2019-03-08 | $20.40 | $20.40 | 59,200 | — | — |
| 2019-03-07 | $20.60 | $20.60 | 21,850 | — | — |
| 2019-03-06 | $20.50 | $20.50 | 38,750 | — | — |
| 2019-03-05 | $22.66 | $22.66 | 24,550 | — | — |
| 2019-03-04 | $22.78 | $22.78 | 31,850 | — | — |
| 2019-03-01 | $23.10 | $23.10 | 28,250 | — | — |
| 2019-02-28 | $23.04 | $23.04 | 29,050 | — | — |
| 2019-02-27 | $23.06 | $23.06 | 14,650 | — | — |
| 2019-02-26 | $22.94 | $22.94 | 18,050 | — | — |
| 2019-02-25 | $22.66 | $22.66 | 25,600 | — | — |
| 2019-02-22 | $22.90 | $22.90 | 23,950 | — | — |
| 2019-02-21 | $22.76 | $22.76 | 14,600 | — | — |
| 2019-02-20 | $23.00 | $23.00 | 45,850 | — | — |
| 2019-02-19 | $22.56 | $22.56 | 37,950 | — | — |
| 2019-02-15 | $20.56 | $20.56 | 24,950 | — | — |
| 2019-02-14 | $19.62 | $19.62 | 31,100 | — | — |
| 2019-02-13 | $19.52 | $19.52 | 15,000 | — | — |
| 2019-02-12 | $19.56 | $19.56 | 37,300 | — | — |
| 2019-02-11 | $19.72 | $19.72 | 14,550 | — | — |
| 2019-02-08 | $19.24 | $19.24 | 25,750 | — | — |
| 2019-02-07 | $19.36 | $19.36 | 13,800 | — | — |
| 2019-02-06 | $20.18 | $20.18 | 12,400 | — | — |
| 2019-02-05 | $19.52 | $19.52 | 26,400 | — | — |
| 2019-02-04 | $19.12 | $19.12 | 18,300 | — | — |
| 2019-02-01 | $18.94 | $18.94 | 13,150 | — | — |
| 2019-01-31 | $18.84 | $18.84 | 25,700 | — | — |
| 2019-01-30 | $19.42 | $19.42 | 24,150 | — | — |
| 2019-01-29 | $19.16 | $19.16 | 33,700 | — | — |
| 2019-01-28 | $19.50 | $19.50 | 13,650 | — | — |
| 2019-01-25 | $20.52 | $20.52 | 16,300 | — | — |
| 2019-01-24 | $20.06 | $20.06 | 13,250 | — | — |
| 2019-01-23 | $20.08 | $20.08 | 43,400 | — | — |
| 2019-01-22 | $20.28 | $20.28 | 37,100 | — | — |
| 2019-01-18 | $20.96 | $20.96 | 19,150 | — | — |
| 2019-01-17 | $20.80 | $20.80 | 24,500 | — | — |
| 2019-01-16 | $20.74 | $20.74 | 29,400 | — | — |
| 2019-01-15 | $20.84 | $20.84 | 17,150 | — | — |
| 2019-01-14 | $20.54 | $20.54 | 30,800 | — | — |
| 2019-01-11 | $20.10 | $20.10 | 29,250 | — | — |
| 2019-01-10 | $19.98 | $19.98 | 18,150 | — | — |
| 2019-01-09 | $20.08 | $20.08 | 25,900 | — | — |
| 2019-01-08 | $19.76 | $19.76 | 12,800 | — | — |
| 2019-01-07 | $19.64 | $19.64 | 18,200 | — | — |
| 2019-01-04 | $19.28 | $19.28 | 27,400 | — | — |
| 2019-01-03 | $17.92 | $17.92 | 19,950 | — | — |
| 2019-01-02 | $18.10 | $18.10 | 23,750 | — | — |