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
- 2019-09-19 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 | $25.40 | $25.40 | 146,200 | — | — |
| 2019-12-30 | $25.99 | $25.99 | 107,100 | — | — |
| 2019-12-27 | $25.74 | $25.74 | 45,900 | — | — |
| 2019-12-26 | $28.48 | $28.48 | 107,800 | — | — |
| 2019-12-24 | $28.00 | $28.00 | 64,400 | — | — |
| 2019-12-23 | $27.01 | $27.01 | 126,400 | — | — |
| 2019-12-20 | $21.81 | $21.81 | 539,900 | — | — |
| 2019-12-19 | $21.64 | $21.64 | 165,200 | — | — |
| 2019-12-18 | $20.53 | $20.53 | 198,200 | — | — |
| 2019-12-17 | $18.59 | $18.59 | 126,400 | — | — |
| 2019-12-16 | $18.82 | $18.82 | 116,000 | — | — |
| 2019-12-13 | $17.97 | $17.97 | 38,600 | — | — |
| 2019-12-12 | $17.54 | $17.54 | 116,700 | — | — |
| 2019-12-11 | $17.52 | $17.52 | 48,700 | — | — |
| 2019-12-10 | $18.09 | $18.09 | 66,600 | — | — |
| 2019-12-09 | $17.70 | $17.70 | 46,000 | — | — |
| 2019-12-06 | $18.29 | $18.29 | 38,900 | — | — |
| 2019-12-05 | $18.00 | $18.00 | 71,500 | — | — |
| 2019-12-04 | $18.12 | $18.12 | 54,600 | — | — |
| 2019-12-03 | $17.49 | $17.49 | 84,400 | — | — |
| 2019-12-02 | $18.13 | $18.13 | 53,800 | — | — |
| 2019-11-29 | $17.84 | $17.84 | 25,900 | — | — |
| 2019-11-27 | $17.01 | $17.01 | 65,800 | — | — |
| 2019-11-26 | $17.62 | $17.62 | 123,100 | — | — |
| 2019-11-25 | $18.00 | $18.00 | 93,200 | — | — |
| 2019-11-22 | $18.13 | $18.13 | 33,300 | — | — |
| 2019-11-21 | $17.71 | $17.71 | 76,300 | — | — |
| 2019-11-20 | $19.00 | $19.00 | 23,400 | — | — |
| 2019-11-19 | $19.11 | $19.11 | 36,300 | — | — |
| 2019-11-18 | $19.33 | $19.33 | 31,900 | — | — |
| 2019-11-15 | $19.70 | $19.70 | 243,800 | — | — |
| 2019-11-14 | $18.70 | $18.70 | 78,900 | — | — |
| 2019-11-13 | $19.24 | $19.24 | 95,400 | — | — |
| 2019-11-12 | $19.49 | $19.49 | 19,000 | — | — |
| 2019-11-11 | $19.76 | $19.76 | 44,300 | — | — |
| 2019-11-08 | $19.31 | $19.31 | 38,700 | — | — |
| 2019-11-07 | $19.41 | $19.41 | 96,100 | — | — |
| 2019-11-06 | $20.38 | $20.38 | 62,000 | — | — |
| 2019-11-05 | $18.90 | $18.90 | 24,800 | — | — |
| 2019-11-04 | $17.47 | $17.47 | 82,900 | — | — |
| 2019-11-01 | $15.91 | $15.91 | 16,400 | — | — |
| 2019-10-31 | $15.06 | $15.06 | 16,500 | — | — |
| 2019-10-30 | $15.85 | $15.85 | 41,400 | — | — |
| 2019-10-29 | $15.07 | $15.07 | 19,900 | — | — |
| 2019-10-28 | $14.82 | $14.82 | 33,800 | — | — |
| 2019-10-25 | $14.70 | $14.70 | 25,400 | — | — |
| 2019-10-24 | $14.07 | $14.07 | 53,900 | — | — |
| 2019-10-23 | $14.69 | $14.69 | 33,600 | — | — |
| 2019-10-22 | $14.18 | $14.18 | 66,200 | — | — |
| 2019-10-21 | $14.53 | $14.53 | 31,300 | — | — |
| 2019-10-18 | $13.99 | $13.99 | 26,400 | — | — |
| 2019-10-17 | $13.51 | $13.51 | 84,800 | — | — |
| 2019-10-16 | $12.95 | $12.95 | 46,500 | — | — |
| 2019-10-15 | $13.00 | $13.00 | 59,100 | — | — |
| 2019-10-14 | $13.00 | $13.00 | 88,800 | — | — |
| 2019-10-11 | $12.61 | $12.61 | 108,900 | — | — |
| 2019-10-10 | $13.02 | $13.02 | 245,300 | — | — |
| 2019-10-09 | $13.28 | $13.28 | 57,700 | — | — |
| 2019-10-08 | $13.75 | $13.75 | 58,200 | — | — |
| 2019-10-07 | $14.57 | $14.57 | 94,600 | — | — |
| 2019-10-04 | $14.55 | $14.55 | 15,700 | — | — |
| 2019-10-03 | $14.60 | $14.60 | 34,400 | — | — |
| 2019-10-02 | $14.80 | $14.80 | 30,500 | — | — |
| 2019-10-01 | $15.25 | $15.25 | 30,400 | — | — |
| 2019-09-30 | $15.49 | $15.49 | 24,700 | — | — |
| 2019-09-27 | $14.50 | $14.50 | 52,100 | — | — |
| 2019-09-26 | $14.58 | $14.58 | 45,500 | — | — |
| 2019-09-25 | $14.70 | $14.70 | 148,800 | — | — |
| 2019-09-24 | $16.79 | $16.79 | 73,800 | — | — |
| 2019-09-23 | $17.50 | $17.50 | 93,500 | — | — |
| 2019-09-20 | $17.00 | $17.00 | 183,200 | — | — |
| 2019-09-19 | $17.11 | $17.11 | 918,300 | — | — |