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
- 2001-07-26 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 | $24.14 | $27.84 | 0 |
| 2019-12-30 | $24.14 | $27.84 | 448,900 |
| 2019-12-27 | $23.75 | $27.39 | 0 |
| 2019-12-26 | $23.75 | $27.39 | 0 |
| 2019-12-24 | $23.75 | $27.39 | 2,300 |
| 2019-12-23 | $23.80 | $27.45 | 200 |
| 2019-12-20 | $24.13 | $27.83 | 2,000 |
| 2019-12-19 | $24.13 | $27.83 | 48,700 |
| 2019-12-18 | $24.07 | $27.76 | 157,100 |
| 2019-12-17 | $24.30 | $28.03 | 33,700 |
| 2019-12-16 | $24.00 | $27.68 | 37,200 |
| 2019-12-13 | $23.49 | $27.09 | 62,100 |
| 2019-12-12 | $22.67 | $26.15 | 0 |
| 2019-12-11 | $22.67 | $26.15 | 0 |
| 2019-12-10 | $22.67 | $26.15 | 334,400 |
| 2019-12-09 | $22.43 | $25.87 | 0 |
| 2019-12-06 | $22.43 | $25.87 | 0 |
| 2019-12-05 | $22.43 | $25.87 | 200 |
| 2019-12-04 | $21.85 | $25.20 | 0 |
| 2019-12-03 | $21.85 | $25.20 | 67,000 |
| 2019-12-02 | $21.85 | $25.20 | 0 |
| 2019-11-29 | $21.85 | $25.20 | 0 |
| 2019-11-27 | $21.85 | $25.20 | 0 |
| 2019-11-26 | $21.85 | $25.20 | 400 |
| 2019-11-25 | $21.96 | $25.33 | 0 |
| 2019-11-22 | $21.96 | $25.33 | 0 |
| 2019-11-21 | $21.96 | $25.33 | 0 |
| 2019-11-20 | $21.96 | $25.33 | 0 |
| 2019-11-19 | $21.96 | $25.33 | 0 |
| 2019-11-18 | $21.96 | $25.33 | 101,300 |
| 2019-11-15 | $22.00 | $25.37 | 1,600 |
| 2019-11-14 | $21.65 | $24.97 | 400 |
| 2019-11-13 | $22.00 | $25.37 | 200 |
| 2019-11-12 | $21.98 | $25.35 | 500 |
| 2019-11-11 | $21.42 | $24.70 | 30,400 |
| 2019-11-08 | $21.35 | $24.62 | 1,000 |
| 2019-11-07 | $21.66 | $24.98 | 0 |
| 2019-11-06 | $21.66 | $24.98 | 2,800 |
| 2019-11-05 | $21.27 | $24.53 | 0 |
| 2019-11-04 | $21.27 | $24.53 | 0 |
| 2019-11-01 | $21.27 | $24.53 | 200 |
| 2019-10-31 | $21.01 | $24.23 | 50,000 |
| 2019-10-30 | $20.99 | $24.21 | 4,200 |
| 2019-10-29 | $20.99 | $24.21 | 0 |
| 2019-10-28 | $20.99 | $24.21 | 100 |
| 2019-10-25 | $20.99 | $24.21 | 200,100 |
| 2019-10-24 | $20.42 | $23.55 | 180,200 |
| 2019-10-23 | $20.06 | $23.14 | 5,200 |
| 2019-10-22 | $18.83 | $21.72 | 0 |
| 2019-10-21 | $18.83 | $21.72 | 0 |
| 2019-10-18 | $18.83 | $21.72 | 200 |
| 2019-10-17 | $18.77 | $21.65 | 0 |
| 2019-10-16 | $18.77 | $21.65 | 300 |
| 2019-10-15 | $18.75 | $21.62 | 500 |
| 2019-10-14 | $17.95 | $20.70 | 100 |
| 2019-10-11 | $17.95 | $20.70 | 0 |
| 2019-10-10 | $17.95 | $20.70 | 300 |
| 2019-10-09 | $18.08 | $20.85 | 150,000 |
| 2019-10-08 | $18.08 | $20.85 | 0 |
| 2019-10-07 | $18.08 | $20.85 | 100,000 |
| 2019-10-04 | $18.12 | $20.90 | 150,200 |
| 2019-10-03 | $18.54 | $21.38 | 700 |
| 2019-10-02 | $18.54 | $21.38 | 130,700 |
| 2019-10-01 | $19.41 | $22.39 | 33,100 |
| 2019-09-30 | $19.64 | $22.65 | 200,000 |
| 2019-09-27 | $19.94 | $23.00 | 0 |
| 2019-09-26 | $19.94 | $23.00 | 0 |
| 2019-09-25 | $19.94 | $23.00 | 0 |
| 2019-09-24 | $19.94 | $23.00 | 600 |
| 2019-09-23 | $20.10 | $23.18 | 900 |
| 2019-09-20 | $20.24 | $23.34 | 3,300 |
| 2019-09-19 | $20.50 | $23.64 | 0 |
| 2019-09-18 | $20.50 | $23.64 | 0 |
| 2019-09-17 | $20.50 | $23.64 | 0 |
| 2019-09-16 | $20.50 | $23.64 | 150,900 |
| 2019-09-13 | $20.40 | $23.53 | 2,200 |
| 2019-09-12 | $20.40 | $23.53 | 100 |
| 2019-09-11 | $20.40 | $23.53 | 100 |
| 2019-09-10 | $19.60 | $22.60 | 0 |
| 2019-09-09 | $19.60 | $22.60 | 940,500 |
| 2019-09-06 | $19.42 | $22.40 | 1,100 |
| 2019-09-05 | $18.84 | $21.73 | 0 |
| 2019-09-04 | $18.84 | $21.73 | 0 |
| 2019-09-03 | $18.84 | $21.73 | 0 |
| 2019-08-30 | $18.84 | $21.73 | 0 |
| 2019-08-29 | $18.84 | $21.73 | 153,200 |
| 2019-08-28 | $18.53 | $21.37 | 400,100 |
| 2019-08-27 | $18.45 | $21.28 | 100,000 |
| 2019-08-26 | $18.53 | $21.37 | 500 |
| 2019-08-23 | $18.51 | $21.35 | 0 |
| 2019-08-22 | $18.51 | $21.35 | 0 |
| 2019-08-21 | $18.51 | $21.35 | 1,400 |
| 2019-08-20 | $18.40 | $21.22 | 0 |
| 2019-08-19 | $18.40 | $21.22 | 1,000 |
| 2019-08-16 | $18.66 | $21.52 | 0 |
| 2019-08-15 | $18.66 | $21.52 | 100,000 |
| 2019-08-14 | $18.66 | $21.52 | 184,600 |
| 2019-08-13 | $18.66 | $21.52 | 150,000 |
| 2019-08-12 | $18.66 | $21.52 | 500,400 |
| 2019-08-09 | $18.21 | $21.00 | 20,000 |
| 2019-08-08 | $18.21 | $21.00 | 20,000 |
| 2019-08-07 | $18.21 | $21.00 | 554,100 |
| 2019-08-06 | $18.21 | $21.00 | 554,100 |
| 2019-08-05 | $18.21 | $21.00 | 554,100 |
| 2019-08-02 | $18.81 | $21.69 | 192,900 |
| 2019-08-01 | $18.55 | $21.39 | 100 |
| 2019-07-31 | $18.80 | $21.68 | 90,600 |
| 2019-07-30 | $18.33 | $21.14 | 86,300 |
| 2019-07-29 | $18.33 | $21.14 | 86,300 |
| 2019-07-26 | $18.32 | $21.13 | 65,800 |
| 2019-07-25 | $18.32 | $21.13 | 5,300 |
| 2019-07-24 | $19.05 | $21.97 | 107,200 |
| 2019-07-23 | $19.41 | $22.39 | 60,500 |
| 2019-07-22 | $18.97 | $21.88 | 0 |
| 2019-07-19 | $18.97 | $21.88 | 200,300 |
| 2019-07-18 | $18.64 | $21.50 | 33,700 |
| 2019-07-17 | $18.70 | $21.57 | 1,200 |
| 2019-07-16 | $18.58 | $21.43 | 900 |
| 2019-07-15 | $18.58 | $21.43 | 0 |
| 2019-07-12 | $18.58 | $21.43 | 25,000 |
| 2019-07-11 | $18.58 | $21.43 | 2,100 |
| 2019-07-10 | $18.82 | $21.71 | 98,300 |
| 2019-07-09 | $18.79 | $21.67 | 112,000 |
| 2019-07-08 | $19.18 | $22.12 | 130,100 |
| 2019-07-05 | $19.18 | $22.12 | 308,200 |
| 2019-07-03 | $20.15 | $23.24 | 0 |
| 2019-07-02 | $20.15 | $23.24 | 56,000 |
| 2019-07-01 | $19.93 | $22.99 | 0 |
| 2019-06-28 | $19.93 | $22.99 | 300,000 |
| 2019-06-27 | $19.93 | $22.99 | 54,500 |
| 2019-06-26 | $20.00 | $23.07 | 100,000 |
| 2019-06-25 | $20.00 | $23.07 | 19,700 |
| 2019-06-24 | $20.00 | $23.07 | 200,000 |
| 2019-06-21 | $19.84 | $22.88 | 5,300 |
| 2019-06-20 | $19.30 | $22.26 | 1,300 |
| 2019-06-19 | $19.30 | $22.26 | 900 |
| 2019-06-18 | $19.12 | $22.05 | 2,200 |
| 2019-06-17 | $19.58 | $22.58 | 0 |
| 2019-06-14 | $19.58 | $22.58 | 0 |
| 2019-06-13 | $19.58 | $22.58 | 1,000 |
| 2019-06-12 | $19.58 | $22.58 | 0 |
| 2019-06-11 | $19.58 | $22.58 | 3,600 |
| 2019-06-10 | $19.58 | $22.58 | 100 |
| 2019-06-07 | $19.05 | $21.97 | 900 |
| 2019-06-06 | $18.36 | $21.17 | 1,700 |
| 2019-06-05 | $18.36 | $21.17 | 0 |
| 2019-06-04 | $18.36 | $21.17 | 177,000 |
| 2019-06-03 | $18.36 | $21.17 | 84,700 |
| 2019-05-31 | $18.40 | $21.22 | 15,100 |
| 2019-05-30 | $18.38 | $21.20 | 590,000 |
| 2019-05-29 | $18.20 | $20.99 | 153,000 |
| 2019-05-28 | $18.95 | $21.86 | 0 |
| 2019-05-24 | $18.95 | $21.86 | 0 |
| 2019-05-23 | $18.95 | $21.86 | 3,300 |
| 2019-05-22 | $18.95 | $21.86 | 135,000 |
| 2019-05-21 | $19.25 | $22.20 | 30,000 |
| 2019-05-20 | $19.25 | $22.20 | 75,000 |
| 2019-05-17 | $19.25 | $22.20 | 7,300 |
| 2019-05-16 | $19.25 | $22.20 | 0 |
| 2019-05-15 | $19.25 | $22.20 | 1,400 |
| 2019-05-14 | $19.25 | $22.20 | 24,500 |
| 2019-05-13 | $19.25 | $22.20 | 1,500 |
| 2019-05-10 | $19.25 | $22.20 | 0 |
| 2019-05-09 | $19.25 | $22.20 | 5,700 |
| 2019-05-08 | $19.25 | $22.20 | 270,000 |
| 2019-05-07 | $19.25 | $22.20 | 1,100 |
| 2019-05-06 | $20.60 | $23.76 | 100 |
| 2019-05-03 | $20.60 | $22.85 | 0 |
| 2019-05-02 | $20.60 | $22.85 | 300 |
| 2019-05-01 | $20.74 | $23.01 | 0 |
| 2019-04-30 | $20.74 | $23.01 | 4,700 |
| 2019-04-29 | $20.46 | $22.70 | 150,000 |
| 2019-04-26 | $20.46 | $22.70 | 0 |
| 2019-04-25 | $20.46 | $22.70 | 3,600 |
| 2019-04-24 | $20.60 | $22.85 | 46,500 |
| 2019-04-23 | $20.60 | $22.85 | 100 |
| 2019-04-22 | $20.60 | $22.85 | 500 |
| 2019-04-18 | $20.95 | $23.24 | 230,000 |
| 2019-04-17 | $20.80 | $23.07 | 300 |
| 2019-04-16 | $19.45 | $21.57 | 3,000 |
| 2019-04-15 | $19.45 | $21.57 | 900 |
| 2019-04-12 | $19.45 | $21.57 | 0 |
| 2019-04-11 | $19.45 | $21.57 | 30,100 |
| 2019-04-10 | $19.45 | $21.57 | 4,300 |
| 2019-04-09 | $19.45 | $21.57 | 0 |
| 2019-04-08 | $19.45 | $21.57 | 10,200 |
| 2019-04-05 | $19.68 | $21.83 | 4,500 |
| 2019-04-04 | $19.40 | $21.52 | 0 |
| 2019-04-03 | $19.40 | $21.52 | 6,800 |
| 2019-04-02 | $18.85 | $20.91 | 31,000 |
| 2019-04-01 | $18.85 | $20.91 | 200 |
| 2019-03-29 | $18.54 | $20.57 | 7,700 |
| 2019-03-28 | $18.31 | $20.31 | 0 |
| 2019-03-27 | $18.31 | $20.31 | 100 |
| 2019-03-26 | $18.35 | $20.35 | 7,000 |
| 2019-03-25 | $18.45 | $20.47 | 6,700 |
| 2019-03-22 | $18.31 | $20.31 | 4,900 |
| 2019-03-21 | $19.05 | $21.13 | 1,400 |
| 2019-03-20 | $19.45 | $21.57 | 0 |
| 2019-03-19 | $19.45 | $21.57 | 200 |
| 2019-03-18 | $19.18 | $21.28 | 0 |
| 2019-03-15 | $19.18 | $21.28 | 0 |
| 2019-03-14 | $19.18 | $21.28 | 2,400 |
| 2019-03-13 | $19.18 | $21.28 | 0 |
| 2019-03-12 | $19.18 | $21.28 | 0 |
| 2019-03-11 | $19.18 | $21.28 | 100 |
| 2019-03-08 | $19.18 | $21.28 | 0 |
| 2019-03-07 | $19.18 | $21.28 | 0 |
| 2019-03-06 | $19.18 | $21.28 | 2,000 |
| 2019-03-05 | $19.24 | $21.34 | 5,500 |
| 2019-03-04 | $20.50 | $22.74 | 0 |
| 2019-03-01 | $20.50 | $22.74 | 0 |
| 2019-02-28 | $20.50 | $22.74 | 750,000 |
| 2019-02-27 | $20.50 | $22.74 | 0 |
| 2019-02-26 | $20.50 | $22.74 | 5,000 |
| 2019-02-25 | $20.60 | $22.85 | 500 |
| 2019-02-22 | $20.00 | $22.18 | 185,000 |
| 2019-02-21 | $20.00 | $22.18 | 102,500 |
| 2019-02-20 | $20.00 | $22.18 | 300 |
| 2019-02-19 | $19.24 | $21.34 | 1,100 |
| 2019-02-15 | $19.24 | $21.34 | 0 |
| 2019-02-14 | $19.24 | $21.34 | 100 |
| 2019-02-13 | $19.24 | $21.34 | 258,100 |
| 2019-02-12 | $19.72 | $21.87 | 0 |
| 2019-02-11 | $19.72 | $21.87 | 3,700 |
| 2019-02-08 | $19.72 | $21.87 | 141,500 |
| 2019-02-07 | $19.72 | $21.87 | 150,000 |
| 2019-02-06 | $19.72 | $21.87 | 103,500 |
| 2019-02-05 | $19.72 | $21.87 | 5,300 |
| 2019-02-04 | $19.50 | $21.63 | 500 |
| 2019-02-01 | $19.00 | $21.08 | 55,100 |
| 2019-01-31 | $19.00 | $21.08 | 200,000 |
| 2019-01-30 | $19.05 | $21.13 | 282,700 |
| 2019-01-29 | $19.06 | $21.14 | 400,000 |
| 2019-01-28 | $19.13 | $21.22 | 0 |
| 2019-01-25 | $19.13 | $21.22 | 77,400 |
| 2019-01-24 | $19.13 | $21.22 | 0 |
| 2019-01-23 | $19.13 | $21.22 | 143,500 |
| 2019-01-22 | $19.17 | $21.26 | 100 |
| 2019-01-18 | $19.17 | $21.26 | 436,200 |
| 2019-01-17 | $20.15 | $22.35 | 0 |
| 2019-01-16 | $20.15 | $22.35 | 0 |
| 2019-01-15 | $20.15 | $22.35 | 0 |
| 2019-01-14 | $20.15 | $22.35 | 0 |
| 2019-01-11 | $20.15 | $22.35 | 0 |
| 2019-01-10 | $20.15 | $22.35 | 300 |
| 2019-01-09 | $18.63 | $20.67 | 0 |
| 2019-01-08 | $18.63 | $20.67 | 0 |
| 2019-01-07 | $18.63 | $20.67 | 0 |
| 2019-01-04 | $18.63 | $20.67 | 0 |
| 2019-01-03 | $18.63 | $20.67 | 115,500 |
| 2019-01-02 | $19.25 | $21.35 | 0 |