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
- 2009-01-08 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 | $17.71 | $18.55 | 0 |
| 2019-12-30 | $17.71 | $18.55 | 0 |
| 2019-12-27 | $17.71 | $18.55 | 95,100 |
| 2019-12-26 | $17.88 | $18.72 | 0 |
| 2019-12-24 | $17.88 | $18.72 | 0 |
| 2019-12-23 | $17.88 | $18.72 | 0 |
| 2019-12-20 | $17.88 | $18.72 | 200 |
| 2019-12-19 | $18.35 | $19.22 | 200 |
| 2019-12-18 | $17.78 | $18.62 | 3,500 |
| 2019-12-17 | $17.43 | $18.25 | 0 |
| 2019-12-16 | $17.43 | $18.25 | 0 |
| 2019-12-13 | $17.43 | $18.25 | 0 |
| 2019-12-12 | $17.43 | $18.25 | 0 |
| 2019-12-11 | $17.43 | $18.25 | 0 |
| 2019-12-10 | $17.43 | $18.25 | 0 |
| 2019-12-09 | $17.43 | $18.25 | 0 |
| 2019-12-06 | $17.43 | $18.25 | 0 |
| 2019-12-05 | $17.43 | $18.25 | 0 |
| 2019-12-04 | $17.43 | $18.25 | 0 |
| 2019-12-03 | $17.43 | $18.25 | 0 |
| 2019-12-02 | $17.43 | $18.25 | 100 |
| 2019-11-29 | $17.43 | $18.25 | 0 |
| 2019-11-27 | $17.43 | $18.25 | 48,000 |
| 2019-11-26 | $16.85 | $17.65 | 0 |
| 2019-11-25 | $16.85 | $17.65 | 0 |
| 2019-11-22 | $16.85 | $17.65 | 619,100 |
| 2019-11-21 | $16.34 | $17.11 | 0 |
| 2019-11-20 | $16.34 | $17.11 | 0 |
| 2019-11-19 | $16.34 | $17.11 | 262,600 |
| 2019-11-18 | $16.19 | $16.95 | 372,000 |
| 2019-11-15 | $16.31 | $17.08 | 150,000 |
| 2019-11-14 | $16.31 | $17.08 | 145,100 |
| 2019-11-13 | $17.62 | $18.45 | 295,000 |
| 2019-11-12 | $17.62 | $18.45 | 90,100 |
| 2019-11-11 | $17.04 | $17.84 | 343,600 |
| 2019-11-08 | $14.79 | $15.49 | 150,000 |
| 2019-11-07 | $14.79 | $15.49 | 127,200 |
| 2019-11-06 | $14.79 | $15.49 | 100,000 |
| 2019-11-05 | $14.79 | $15.49 | 100,100 |
| 2019-11-04 | $14.79 | $15.49 | 75,000 |
| 2019-11-01 | $14.79 | $15.49 | 256,500 |
| 2019-10-31 | $14.79 | $15.49 | 121,400 |
| 2019-10-30 | $15.78 | $16.53 | 0 |
| 2019-10-29 | $15.78 | $16.53 | 110,300 |
| 2019-10-28 | $15.87 | $16.62 | 305,000 |
| 2019-10-25 | $15.53 | $16.26 | 240,000 |
| 2019-10-24 | $14.88 | $15.58 | 80,000 |
| 2019-10-23 | $15.24 | $15.96 | 290,100 |
| 2019-10-22 | $14.43 | $15.11 | 200 |
| 2019-10-21 | $15.15 | $15.87 | 20,200 |
| 2019-10-18 | $13.85 | $14.50 | 0 |
| 2019-10-17 | $13.85 | $14.50 | 100,000 |
| 2019-10-16 | $13.85 | $14.50 | 100,000 |
| 2019-10-15 | $13.85 | $14.50 | 50,000 |
| 2019-10-14 | $13.85 | $14.50 | 200 |
| 2019-10-11 | $13.06 | $13.68 | 0 |
| 2019-10-10 | $13.06 | $13.68 | 26,000 |
| 2019-10-09 | $13.06 | $13.68 | 400,000 |
| 2019-10-08 | $12.98 | $13.59 | 0 |
| 2019-10-07 | $12.98 | $13.59 | 155,000 |
| 2019-10-04 | $12.98 | $13.59 | 140,000 |
| 2019-10-03 | $12.98 | $13.59 | 420,000 |
| 2019-10-02 | $12.98 | $13.59 | 145,300 |
| 2019-10-01 | $14.01 | $14.67 | 535,000 |
| 2019-09-30 | $14.35 | $15.03 | 0 |
| 2019-09-27 | $14.35 | $15.03 | 56,800 |
| 2019-09-26 | $14.35 | $15.03 | 87,500 |
| 2019-09-25 | $14.35 | $15.03 | 245,000 |
| 2019-09-24 | $14.09 | $14.76 | 360,000 |
| 2019-09-23 | $15.31 | $16.03 | 180,000 |
| 2019-09-20 | $15.31 | $16.03 | 400,000 |
| 2019-09-19 | $15.84 | $16.59 | 130,600 |
| 2019-09-18 | $15.85 | $16.60 | 300 |
| 2019-09-17 | $16.24 | $17.01 | 400,000 |
| 2019-09-16 | $17.20 | $18.01 | 0 |
| 2019-09-13 | $17.20 | $18.01 | 203,800 |
| 2019-09-12 | $16.47 | $17.25 | 162,300 |
| 2019-09-11 | $13.88 | $14.54 | 176,000 |
| 2019-09-10 | $13.88 | $14.54 | 294,300 |
| 2019-09-09 | $13.88 | $14.54 | 0 |
| 2019-09-06 | $13.88 | $14.54 | 0 |
| 2019-09-05 | $13.88 | $14.54 | 0 |
| 2019-09-04 | $13.88 | $14.54 | 0 |
| 2019-09-03 | $13.88 | $14.54 | 0 |
| 2019-08-30 | $13.88 | $14.54 | 0 |
| 2019-08-29 | $13.88 | $14.54 | 0 |
| 2019-08-28 | $13.88 | $14.54 | 0 |
| 2019-08-27 | $13.88 | $14.54 | 500,100 |
| 2019-08-26 | $13.82 | $14.47 | 850,000 |
| 2019-08-23 | $14.01 | $14.67 | 703,200 |
| 2019-08-22 | $13.72 | $14.37 | 150,000 |
| 2019-08-21 | $13.51 | $14.15 | 100,000 |
| 2019-08-20 | $13.19 | $13.81 | 0 |
| 2019-08-19 | $13.19 | $13.81 | 0 |
| 2019-08-16 | $13.19 | $13.81 | 0 |
| 2019-08-15 | $13.19 | $13.81 | 3,000 |
| 2019-08-14 | $13.19 | $13.81 | 3,000 |
| 2019-08-13 | $13.40 | $14.03 | 200 |
| 2019-08-12 | $13.40 | $14.03 | 200 |
| 2019-08-09 | $14.57 | $15.26 | 2,100 |
| 2019-08-08 | $14.57 | $15.26 | 2,100 |
| 2019-08-07 | $16.62 | $17.41 | 0 |
| 2019-08-06 | $16.62 | $17.41 | 100 |
| 2019-08-05 | $16.62 | $17.41 | 100 |
| 2019-08-02 | $16.62 | $17.41 | 242,000 |
| 2019-08-01 | $16.62 | $17.41 | 100 |
| 2019-07-31 | $16.62 | $17.41 | 100 |
| 2019-07-30 | $16.62 | $17.41 | 240,000 |
| 2019-07-29 | $16.62 | $17.41 | 240,000 |
| 2019-07-26 | $16.62 | $17.41 | 0 |
| 2019-07-25 | $16.62 | $17.41 | 240,000 |
| 2019-07-24 | $16.62 | $17.41 | 60,000 |
| 2019-07-23 | $16.62 | $17.41 | 0 |
| 2019-07-22 | $16.62 | $17.41 | 75,000 |
| 2019-07-19 | $16.62 | $17.41 | 52,800 |
| 2019-07-18 | $17.00 | $17.80 | 52,800 |
| 2019-07-17 | $17.00 | $17.80 | 75,000 |
| 2019-07-16 | $17.00 | $17.80 | 0 |
| 2019-07-15 | $17.00 | $17.80 | 0 |
| 2019-07-12 | $17.00 | $17.80 | 75,000 |
| 2019-07-11 | $17.00 | $17.80 | 0 |
| 2019-07-10 | $17.00 | $17.80 | 0 |
| 2019-07-09 | $17.00 | $17.80 | 15,000 |
| 2019-07-08 | $17.00 | $17.80 | 200 |
| 2019-07-05 | $16.98 | $17.78 | 0 |
| 2019-07-03 | $16.98 | $17.78 | 0 |
| 2019-07-02 | $16.98 | $17.78 | 100,000 |
| 2019-07-01 | $16.98 | $17.78 | 0 |
| 2019-06-28 | $16.98 | $17.78 | 0 |
| 2019-06-27 | $16.98 | $17.78 | 0 |
| 2019-06-26 | $16.98 | $17.78 | 16,600 |
| 2019-06-25 | $16.98 | $17.78 | 0 |
| 2019-06-24 | $16.98 | $17.78 | 200 |
| 2019-06-21 | $17.09 | $17.90 | 0 |
| 2019-06-20 | $17.09 | $17.90 | 0 |
| 2019-06-19 | $17.09 | $17.90 | 0 |
| 2019-06-18 | $17.09 | $17.90 | 400,300 |
| 2019-06-17 | $16.20 | $16.97 | 200 |
| 2019-06-14 | $16.40 | $17.17 | 100 |
| 2019-06-13 | $15.48 | $16.21 | 0 |
| 2019-06-12 | $15.48 | $16.21 | 0 |
| 2019-06-11 | $15.48 | $16.21 | 115,700 |
| 2019-06-10 | $15.48 | $16.21 | 100 |
| 2019-06-07 | $15.48 | $16.21 | 0 |
| 2019-06-06 | $15.48 | $16.21 | 0 |
| 2019-06-05 | $15.48 | $16.21 | 0 |
| 2019-06-04 | $15.48 | $16.21 | 781,900 |
| 2019-06-03 | $15.48 | $16.21 | 491,900 |
| 2019-05-31 | $15.48 | $16.21 | 0 |
| 2019-05-30 | $15.48 | $16.21 | 0 |
| 2019-05-29 | $15.48 | $16.21 | 100 |
| 2019-05-28 | $16.29 | $17.06 | 0 |
| 2019-05-24 | $16.29 | $17.06 | 0 |
| 2019-05-23 | $16.29 | $17.06 | 60,000 |
| 2019-05-22 | $16.29 | $17.06 | 0 |
| 2019-05-21 | $16.29 | $17.06 | 270,000 |
| 2019-05-20 | $17.33 | $18.15 | 91,100 |
| 2019-05-17 | $17.33 | $18.15 | 100,000 |
| 2019-05-16 | $17.33 | $18.15 | 0 |
| 2019-05-15 | $17.33 | $17.94 | 200,200 |
| 2019-05-14 | $18.98 | $19.65 | 67,300 |
| 2019-05-13 | $18.98 | $19.65 | 0 |
| 2019-05-10 | $18.98 | $19.65 | 130,000 |
| 2019-05-09 | $18.98 | $19.65 | 200,100 |
| 2019-05-08 | $19.71 | $20.40 | 69,900 |
| 2019-05-07 | $20.38 | $21.10 | 69,900 |
| 2019-05-06 | $20.38 | $21.10 | 263,600 |
| 2019-05-03 | $21.10 | $21.84 | 380,000 |
| 2019-05-02 | $21.68 | $22.44 | 0 |
| 2019-05-01 | $21.68 | $22.44 | 0 |
| 2019-04-30 | $21.68 | $22.44 | 0 |
| 2019-04-29 | $21.68 | $22.44 | 102,900 |
| 2019-04-26 | $21.68 | $22.44 | 75,000 |
| 2019-04-25 | $22.12 | $22.90 | 350,000 |
| 2019-04-24 | $22.44 | $23.23 | 375,000 |
| 2019-04-23 | $22.99 | $23.80 | 771,100 |
| 2019-04-22 | $23.63 | $24.46 | 75,000 |
| 2019-04-18 | $23.63 | $24.46 | 150,000 |
| 2019-04-17 | $22.15 | $22.93 | 0 |
| 2019-04-16 | $22.15 | $22.93 | 0 |
| 2019-04-15 | $22.15 | $22.93 | 0 |
| 2019-04-12 | $22.15 | $22.93 | 0 |
| 2019-04-11 | $22.15 | $22.93 | 200 |
| 2019-04-10 | $22.15 | $22.93 | 100,000 |
| 2019-04-09 | $22.15 | $22.93 | 200,000 |
| 2019-04-08 | $21.05 | $21.79 | 150,000 |
| 2019-04-05 | $21.05 | $21.79 | 0 |
| 2019-04-04 | $21.05 | $21.79 | 160,000 |
| 2019-04-03 | $21.05 | $21.79 | 300,000 |
| 2019-04-02 | $21.05 | $21.79 | 20,400 |
| 2019-04-01 | $22.18 | $22.96 | 100 |
| 2019-03-29 | $22.18 | $22.96 | 85,300 |
| 2019-03-28 | $22.18 | $22.96 | 10,600 |
| 2019-03-27 | $22.18 | $22.96 | 0 |
| 2019-03-26 | $22.18 | $22.96 | 41,200 |
| 2019-03-25 | $22.18 | $22.96 | 0 |
| 2019-03-22 | $22.18 | $22.96 | 0 |
| 2019-03-21 | $22.18 | $22.96 | 250,000 |
| 2019-03-20 | $21.59 | $22.35 | 200 |
| 2019-03-19 | $21.73 | $22.49 | 50,000 |
| 2019-03-18 | $21.73 | $22.49 | 100 |
| 2019-03-15 | $21.73 | $22.49 | 0 |
| 2019-03-14 | $21.73 | $22.49 | 128,800 |
| 2019-03-13 | $21.73 | $22.49 | 100,000 |
| 2019-03-12 | $22.13 | $22.91 | 60,000 |
| 2019-03-11 | $22.13 | $22.91 | 0 |
| 2019-03-08 | $22.13 | $22.91 | 75,500 |
| 2019-03-07 | $22.13 | $22.91 | 79,500 |
| 2019-03-06 | $22.13 | $22.91 | 71,000 |
| 2019-03-05 | $22.97 | $23.78 | 56,900 |
| 2019-03-04 | $22.97 | $23.78 | 0 |
| 2019-03-01 | $22.97 | $23.78 | 31,400 |
| 2019-02-28 | $22.97 | $23.78 | 0 |
| 2019-02-27 | $22.97 | $23.78 | 0 |
| 2019-02-26 | $22.97 | $23.78 | 0 |
| 2019-02-25 | $22.97 | $23.78 | 0 |
| 2019-02-22 | $22.97 | $23.78 | 700 |
| 2019-02-21 | $23.08 | $23.89 | 67,200 |
| 2019-02-20 | $23.08 | $23.89 | 400,000 |
| 2019-02-19 | $22.65 | $23.45 | 3,900 |
| 2019-02-15 | $22.65 | $23.45 | 0 |
| 2019-02-14 | $22.65 | $23.45 | 200 |
| 2019-02-13 | $22.29 | $23.07 | 76,000 |
| 2019-02-12 | $21.45 | $22.20 | 75,000 |
| 2019-02-11 | $21.45 | $22.20 | 0 |
| 2019-02-08 | $21.45 | $22.20 | 0 |
| 2019-02-07 | $21.45 | $22.20 | 0 |
| 2019-02-06 | $21.45 | $22.20 | 0 |
| 2019-02-05 | $21.45 | $22.20 | 0 |
| 2019-02-04 | $21.45 | $22.20 | 75,000 |
| 2019-02-01 | $21.45 | $22.20 | 75,200 |
| 2019-01-31 | $21.45 | $22.20 | 0 |
| 2019-01-30 | $21.45 | $22.20 | 75,000 |
| 2019-01-29 | $21.45 | $22.20 | 0 |
| 2019-01-28 | $21.45 | $22.20 | 0 |
| 2019-01-25 | $21.45 | $22.20 | 0 |
| 2019-01-24 | $21.45 | $22.20 | 0 |
| 2019-01-23 | $21.45 | $22.20 | 38,800 |
| 2019-01-22 | $21.55 | $22.31 | 50,000 |
| 2019-01-18 | $21.55 | $22.31 | 0 |
| 2019-01-17 | $21.55 | $22.31 | 84,600 |
| 2019-01-16 | $21.55 | $22.31 | 35,000 |
| 2019-01-15 | $21.55 | $22.31 | 0 |
| 2019-01-14 | $21.55 | $22.31 | 100 |
| 2019-01-11 | $21.55 | $22.31 | 400 |
| 2019-01-10 | $21.75 | $22.51 | 20,000 |
| 2019-01-09 | $21.75 | $22.51 | 0 |
| 2019-01-08 | $21.75 | $22.51 | 34,700 |
| 2019-01-07 | $21.75 | $22.51 | 120,000 |
| 2019-01-04 | $21.75 | $22.51 | 31,100 |
| 2019-01-03 | $21.75 | $22.51 | 0 |
| 2019-01-02 | $21.75 | $22.51 | 0 |