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
- 2001-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $23.12 | $42.95 | 981,668 |
| 2019-12-30 | $23.05 | $42.83 | 1,563,208 |
| 2019-12-27 | $23.14 | $42.99 | 1,374,294 |
| 2019-12-26 | $23.09 | $42.90 | 1,026,266 |
| 2019-12-24 | $22.94 | $42.62 | 501,931 |
| 2019-12-23 | $22.99 | $42.72 | 2,641,678 |
| 2019-12-20 | $22.88 | $42.51 | 2,799,229 |
| 2019-12-19 | $23.11 | $42.94 | 2,039,507 |
| 2019-12-18 | $23.07 | $42.87 | 3,314,394 |
| 2019-12-17 | $22.92 | $42.58 | 5,052,241 |
| 2019-12-16 | $22.83 | $42.42 | 1,981,155 |
| 2019-12-13 | $22.56 | $41.92 | 4,442,463 |
| 2019-12-12 | $22.67 | $42.12 | 2,747,962 |
| 2019-12-11 | $22.02 | $40.90 | 1,106,187 |
| 2019-12-10 | $21.77 | $40.44 | 2,332,204 |
| 2019-12-09 | $21.77 | $40.44 | 3,551,553 |
| 2019-12-06 | $21.55 | $40.05 | 2,201,017 |
| 2019-12-05 | $21.52 | $39.98 | 1,962,190 |
| 2019-12-04 | $21.25 | $39.48 | 1,685,227 |
| 2019-12-03 | $20.97 | $38.96 | 2,039,611 |
| 2019-12-02 | $20.91 | $38.85 | 1,691,687 |
| 2019-11-29 | $20.95 | $38.92 | 675,945 |
| 2019-11-27 | $21.18 | $39.35 | 2,388,993 |
| 2019-11-26 | $21.13 | $39.26 | 1,202,781 |
| 2019-11-25 | $21.11 | $39.23 | 1,188,505 |
| 2019-11-22 | $20.98 | $38.98 | 1,149,534 |
| 2019-11-21 | $20.82 | $38.68 | 1,616,767 |
| 2019-11-20 | $20.89 | $38.82 | 1,093,683 |
| 2019-11-19 | $21.03 | $39.07 | 1,232,894 |
| 2019-11-18 | $21.20 | $39.39 | 1,341,992 |
| 2019-11-15 | $21.31 | $39.60 | 1,415,765 |
| 2019-11-14 | $21.01 | $39.03 | 1,198,717 |
| 2019-11-13 | $21.05 | $39.10 | 1,396,697 |
| 2019-11-12 | $20.94 | $38.91 | 1,290,100 |
| 2019-11-11 | $20.84 | $38.73 | 1,490,164 |
| 2019-11-08 | $20.89 | $38.82 | 1,545,599 |
| 2019-11-07 | $20.80 | $38.64 | 1,704,816 |
| 2019-11-06 | $20.78 | $38.60 | 2,352,107 |
| 2019-11-05 | $20.71 | $38.48 | 3,233,013 |
| 2019-11-04 | $20.71 | $38.48 | 1,479,536 |
| 2019-11-01 | $20.32 | $37.75 | 1,294,893 |
| 2019-10-31 | $20.14 | $37.43 | 1,597,803 |
| 2019-10-30 | $20.30 | $37.71 | 1,649,486 |
| 2019-10-29 | $20.26 | $37.64 | 1,565,084 |
| 2019-10-28 | $20.27 | $37.66 | 1,529,031 |
| 2019-10-25 | $20.18 | $37.50 | 1,910,715 |
| 2019-10-24 | $19.95 | $37.07 | 2,365,757 |
| 2019-10-23 | $19.64 | $36.50 | 4,827,273 |
| 2019-10-22 | $18.69 | $34.73 | 1,969,484 |
| 2019-10-21 | $18.78 | $34.90 | 2,086,918 |
| 2019-10-18 | $18.39 | $34.16 | 1,682,101 |
| 2019-10-17 | $18.21 | $33.83 | 1,104,937 |
| 2019-10-16 | $18.10 | $33.63 | 1,122,547 |
| 2019-10-15 | $18.02 | $33.49 | 1,725,239 |
| 2019-10-14 | $17.80 | $33.08 | 1,569,981 |
| 2019-10-11 | $17.74 | $32.95 | 2,047,426 |
| 2019-10-10 | $17.42 | $32.36 | 1,764,106 |
| 2019-10-09 | $17.28 | $32.11 | 1,984,281 |
| 2019-10-08 | $17.17 | $31.90 | 3,240,099 |
| 2019-10-07 | $17.38 | $32.29 | 2,425,776 |
| 2019-10-04 | $17.54 | $32.59 | 2,382,741 |
| 2019-10-03 | $17.56 | $32.63 | 3,398,796 |
| 2019-10-02 | $17.80 | $33.08 | 4,270,116 |
| 2019-10-01 | $18.43 | $34.24 | 2,146,624 |
| 2019-09-30 | $18.88 | $35.07 | 1,086,806 |
| 2019-09-27 | $18.78 | $34.90 | 1,031,580 |
| 2019-09-26 | $18.66 | $34.66 | 1,019,910 |
| 2019-09-25 | $18.67 | $34.68 | 2,144,123 |
| 2019-09-24 | $18.79 | $34.91 | 1,614,892 |
| 2019-09-23 | $19.10 | $35.48 | 1,087,744 |
| 2019-09-20 | $19.26 | $35.79 | 1,057,422 |
| 2019-09-19 | $19.37 | $35.98 | 758,472 |
| 2019-09-18 | $19.40 | $36.05 | 1,069,509 |
| 2019-09-17 | $19.54 | $36.30 | 1,510,483 |
| 2019-09-16 | $19.45 | $36.14 | 1,142,553 |
| 2019-09-13 | $19.54 | $36.30 | 1,402,011 |
| 2019-09-12 | $19.41 | $36.07 | 2,452,764 |
| 2019-09-11 | $19.46 | $36.16 | 1,385,131 |
| 2019-09-10 | $19.23 | $35.73 | 1,653,237 |
| 2019-09-09 | $18.91 | $35.13 | 1,774,839 |
| 2019-09-06 | $18.68 | $34.70 | 1,090,661 |
| 2019-09-05 | $18.56 | $34.48 | 1,723,885 |
| 2019-09-04 | $18.20 | $33.81 | 1,981,259 |
| 2019-09-03 | $17.96 | $33.36 | 1,412,431 |
| 2019-08-30 | $18.25 | $33.91 | 1,163,185 |
| 2019-08-29 | $18.06 | $33.56 | 1,946,456 |
| 2019-08-28 | $17.74 | $32.95 | 1,523,404 |
| 2019-08-27 | $17.69 | $32.86 | 1,184,962 |
| 2019-08-26 | $17.72 | $32.92 | 1,494,020 |
| 2019-08-23 | $17.68 | $32.84 | 1,654,488 |
| 2019-08-22 | $17.89 | $33.24 | 796,922 |
| 2019-08-21 | $17.88 | $33.22 | 1,272,699 |
| 2019-08-20 | $17.74 | $32.97 | 1,087,223 |
| 2019-08-19 | $17.88 | $33.22 | 1,346,785 |
| 2019-08-16 | $17.73 | $32.93 | 1,630,313 |
| 2019-08-15 | $17.51 | $32.54 | 2,553,213 |
| 2019-08-14 | $17.54 | $32.59 | 7,005,262 |
| 2019-08-13 | $18.01 | $33.47 | 3,297,722 |
| 2019-08-12 | $17.75 | $32.99 | 3,482,885 |
| 2019-08-09 | $17.33 | $32.20 | 1,459,321 |
| 2019-08-08 | $17.42 | $32.36 | 1,502,668 |
| 2019-08-07 | $17.25 | $32.04 | 2,009,601 |
| 2019-08-06 | $17.22 | $31.99 | 2,320,742 |
| 2019-08-05 | $17.32 | $32.18 | 3,251,144 |
| 2019-08-02 | $17.88 | $33.22 | 3,068,898 |
| 2019-08-01 | $17.74 | $32.95 | 1,730,137 |
| 2019-07-31 | $18.04 | $33.52 | 2,556,547 |
| 2019-07-30 | $18.02 | $33.49 | 2,716,494 |
| 2019-07-29 | $17.78 | $33.04 | 2,105,569 |
| 2019-07-26 | $17.93 | $33.31 | 4,160,185 |
| 2019-07-25 | $17.78 | $33.04 | 3,375,872 |
| 2019-07-24 | $18.54 | $34.45 | 4,475,494 |
| 2019-07-23 | $18.59 | $34.54 | 3,580,625 |
| 2019-07-22 | $18.22 | $33.86 | 3,448,916 |
| 2019-07-19 | $18.20 | $33.81 | 2,543,835 |
| 2019-07-18 | $18.01 | $33.47 | 4,050,879 |
| 2019-07-17 | $17.98 | $33.42 | 2,252,908 |
| 2019-07-16 | $18.19 | $33.79 | 1,398,468 |
| 2019-07-15 | $18.21 | $33.84 | 1,256,444 |
| 2019-07-12 | $18.15 | $33.72 | 1,930,409 |
| 2019-07-11 | $17.96 | $33.36 | 1,804,744 |
| 2019-07-10 | $17.98 | $33.40 | 2,197,682 |
| 2019-07-09 | $17.94 | $33.33 | 3,455,272 |
| 2019-07-08 | $18.43 | $34.24 | 2,220,294 |
| 2019-07-05 | $18.66 | $34.66 | 4,967,527 |
| 2019-07-03 | $19.20 | $35.68 | 1,683,872 |
| 2019-07-02 | $19.33 | $35.91 | 1,823,604 |
| 2019-07-01 | $19.40 | $36.04 | 6,748,721 |
| 2019-06-28 | $19.22 | $35.72 | 1,629,271 |
| 2019-06-27 | $19.16 | $35.59 | 1,392,946 |
| 2019-06-26 | $18.98 | $35.27 | 1,181,107 |
| 2019-06-25 | $18.94 | $35.20 | 1,477,348 |
| 2019-06-24 | $19.13 | $35.54 | 2,266,350 |
| 2019-06-21 | $19.09 | $35.47 | 2,631,884 |
| 2019-06-20 | $18.99 | $35.29 | 1,983,864 |
| 2019-06-19 | $18.56 | $34.48 | 1,083,472 |
| 2019-06-18 | $18.38 | $34.15 | 1,684,601 |
| 2019-06-17 | $17.98 | $33.40 | 1,561,229 |
| 2019-06-14 | $18.07 | $33.58 | 1,668,763 |
| 2019-06-13 | $18.50 | $34.38 | 1,133,696 |
| 2019-06-12 | $18.48 | $34.34 | 1,410,660 |
| 2019-06-11 | $18.65 | $34.65 | 1,357,101 |
| 2019-06-10 | $18.56 | $34.48 | 1,510,171 |
| 2019-06-07 | $18.45 | $34.29 | 1,818,290 |
| 2019-06-06 | $18.31 | $34.02 | 2,492,464 |
| 2019-06-05 | $18.14 | $33.70 | 1,452,131 |
| 2019-06-04 | $18.10 | $33.63 | 1,684,914 |
| 2019-06-03 | $17.69 | $32.86 | 1,671,785 |
| 2019-05-31 | $17.45 | $32.42 | 4,992,222 |
| 2019-05-30 | $17.61 | $32.72 | 3,180,080 |
| 2019-05-29 | $17.58 | $32.67 | 5,689,424 |
| 2019-05-28 | $17.74 | $32.97 | 3,587,398 |
| 2019-05-24 | $18.07 | $33.58 | 1,309,690 |
| 2019-05-23 | $17.94 | $33.33 | 2,069,933 |
| 2019-05-22 | $18.20 | $33.81 | 2,483,711 |
| 2019-05-21 | $18.12 | $33.66 | 2,735,354 |
| 2019-05-20 | $18.14 | $33.70 | 1,953,854 |
| 2019-05-17 | $18.21 | $33.84 | 1,695,126 |
| 2019-05-16 | $18.47 | $34.32 | 2,346,271 |
| 2019-05-15 | $18.10 | $33.63 | 1,474,534 |
| 2019-05-14 | $17.94 | $33.33 | 1,387,527 |
| 2019-05-13 | $17.96 | $33.36 | 2,403,998 |
| 2019-05-10 | $18.44 | $34.25 | 2,636,156 |
| 2019-05-09 | $18.23 | $33.88 | 2,121,929 |
| 2019-05-08 | $18.26 | $33.93 | 2,241,342 |
| 2019-05-07 | $18.29 | $33.99 | 2,044,091 |
| 2019-05-06 | $18.80 | $34.93 | 1,492,248 |
| 2019-05-03 | $19.60 | $34.99 | 1,431,812 |
| 2019-05-02 | $19.46 | $34.75 | 1,481,099 |
| 2019-05-01 | $19.66 | $35.11 | 991,255 |
| 2019-04-30 | $19.83 | $35.40 | 1,474,638 |
| 2019-04-29 | $19.74 | $35.25 | 1,463,593 |
| 2019-04-26 | $19.69 | $35.16 | 1,358,872 |
| 2019-04-25 | $19.64 | $35.08 | 2,301,570 |
| 2019-04-24 | $19.78 | $35.32 | 1,801,618 |
| 2019-04-23 | $19.81 | $35.37 | 1,666,054 |
| 2019-04-22 | $19.90 | $35.54 | 1,831,940 |
| 2019-04-18 | $20.12 | $35.91 | 3,279,903 |
| 2019-04-17 | $20.05 | $35.79 | 6,427,577 |
| 2019-04-16 | $19.15 | $34.18 | 1,457,029 |
| 2019-04-15 | $19.00 | $33.93 | 1,261,966 |
| 2019-04-12 | $18.93 | $33.79 | 1,628,542 |
| 2019-04-11 | $18.72 | $33.43 | 1,482,245 |
| 2019-04-10 | $18.66 | $33.31 | 1,328,758 |
| 2019-04-09 | $18.69 | $33.38 | 1,760,355 |
| 2019-04-08 | $18.95 | $33.84 | 1,848,404 |
| 2019-04-05 | $18.79 | $33.55 | 1,514,860 |
| 2019-04-04 | $18.86 | $33.67 | 1,784,633 |
| 2019-04-03 | $18.82 | $33.60 | 2,219,773 |
| 2019-04-02 | $18.48 | $33.00 | 1,990,324 |
| 2019-04-01 | $18.37 | $32.80 | 2,193,618 |
| 2019-03-29 | $18.11 | $32.33 | 1,294,685 |
| 2019-03-28 | $17.92 | $31.99 | 2,267,392 |
| 2019-03-27 | $17.88 | $31.92 | 2,123,388 |
| 2019-03-26 | $17.92 | $31.99 | 2,053,469 |
| 2019-03-25 | $17.83 | $31.84 | 1,914,779 |
| 2019-03-22 | $17.83 | $31.84 | 3,026,176 |
| 2019-03-21 | $18.52 | $33.07 | 2,133,391 |
| 2019-03-20 | $18.69 | $33.38 | 2,175,800 |
| 2019-03-19 | $18.76 | $33.50 | 2,601,978 |
| 2019-03-18 | $18.82 | $33.60 | 1,772,234 |
| 2019-03-15 | $18.49 | $33.02 | 2,441,406 |
| 2019-03-14 | $18.41 | $32.86 | 1,563,625 |
| 2019-03-13 | $18.45 | $32.93 | 1,689,499 |
| 2019-03-12 | $18.17 | $32.44 | 2,083,687 |
| 2019-03-11 | $18.27 | $32.62 | 3,054,206 |
| 2019-03-08 | $18.14 | $32.39 | 4,444,651 |
| 2019-03-07 | $18.17 | $32.44 | 2,665,332 |
| 2019-03-06 | $18.57 | $33.16 | 2,224,045 |
| 2019-03-05 | $18.60 | $33.21 | 2,386,076 |
| 2019-03-04 | $18.59 | $33.19 | 3,264,065 |
| 2019-03-01 | $18.78 | $33.53 | 3,620,742 |
| 2019-02-28 | $18.92 | $33.77 | 5,359,110 |
| 2019-02-27 | $19.61 | $35.01 | 2,957,404 |
| 2019-02-26 | $19.65 | $35.09 | 4,683,790 |
| 2019-02-25 | $19.52 | $34.85 | 2,583,118 |
| 2019-02-22 | $19.51 | $34.84 | 3,428,284 |
| 2019-02-21 | $19.40 | $34.65 | 5,221,462 |
| 2019-02-20 | $19.44 | $34.72 | 5,474,355 |
| 2019-02-19 | $19.06 | $34.03 | 3,340,444 |
| 2019-02-15 | $19.02 | $33.96 | 2,710,971 |
| 2019-02-14 | $18.57 | $33.16 | 2,929,896 |
| 2019-02-13 | $18.52 | $33.07 | 3,752,450 |
| 2019-02-12 | $18.43 | $32.90 | 5,141,228 |
| 2019-02-11 | $18.31 | $32.69 | 2,382,116 |
| 2019-02-08 | $18.43 | $32.90 | 2,915,933 |
| 2019-02-07 | $18.58 | $33.17 | 3,387,646 |
| 2019-02-06 | $18.81 | $33.58 | 2,415,460 |
| 2019-02-05 | $18.82 | $33.60 | 2,961,051 |
| 2019-02-04 | $18.64 | $33.28 | 5,087,357 |
| 2019-02-01 | $18.46 | $32.97 | 2,783,286 |
| 2019-01-31 | $18.38 | $32.81 | 9,533,571 |
| 2019-01-30 | $18.58 | $33.17 | 4,827,586 |
| 2019-01-29 | $18.25 | $32.59 | 4,934,495 |
| 2019-01-28 | $18.44 | $32.92 | 2,432,653 |
| 2019-01-25 | $18.70 | $33.40 | 2,062,118 |
| 2019-01-24 | $18.19 | $32.47 | 3,550,094 |
| 2019-01-23 | $18.36 | $32.78 | 2,604,896 |
| 2019-01-22 | $18.40 | $32.85 | 2,909,681 |
| 2019-01-18 | $18.67 | $33.33 | 4,696,815 |
| 2019-01-17 | $18.38 | $32.81 | 2,881,755 |
| 2019-01-16 | $18.40 | $32.85 | 1,975,007 |
| 2019-01-15 | $18.48 | $33.00 | 1,915,404 |
| 2019-01-14 | $18.63 | $33.26 | 1,744,516 |
| 2019-01-11 | $18.62 | $33.24 | 3,967,623 |
| 2019-01-10 | $19.01 | $33.94 | 1,658,656 |
| 2019-01-09 | $18.94 | $33.82 | 1,360,852 |
| 2019-01-08 | $18.71 | $33.41 | 1,849,863 |
| 2019-01-07 | $18.45 | $32.93 | 1,814,330 |
| 2019-01-04 | $18.51 | $33.05 | 1,693,875 |
| 2019-01-03 | $17.87 | $31.91 | 2,024,502 |
| 2019-01-02 | $18.23 | $32.56 | 1,996,993 |