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
- 1999-01-12 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 | $19.10 | $34.26 | 100 |
| 2019-12-30 | $19.00 | $34.08 | 500 |
| 2019-12-27 | $18.66 | $33.47 | 0 |
| 2019-12-26 | $18.66 | $33.47 | 0 |
| 2019-12-24 | $18.66 | $33.47 | 0 |
| 2019-12-23 | $18.66 | $33.47 | 1,400 |
| 2019-12-20 | $19.00 | $34.08 | 500 |
| 2019-12-19 | $19.00 | $34.08 | 100 |
| 2019-12-18 | $19.00 | $34.08 | 500 |
| 2019-12-17 | $18.90 | $33.90 | 500 |
| 2019-12-16 | $18.60 | $33.37 | 5,100 |
| 2019-12-13 | $18.61 | $33.38 | 1,500 |
| 2019-12-12 | $18.90 | $33.90 | 400 |
| 2019-12-11 | $19.00 | $34.08 | 0 |
| 2019-12-10 | $19.00 | $34.08 | 100 |
| 2019-12-09 | $19.00 | $34.08 | 900 |
| 2019-12-06 | $18.63 | $33.42 | 400 |
| 2019-12-05 | $18.66 | $33.47 | 2,100 |
| 2019-12-04 | $18.83 | $33.78 | 400 |
| 2019-12-03 | $18.90 | $33.90 | 4,100 |
| 2019-12-02 | $18.85 | $33.81 | 800 |
| 2019-11-29 | $18.90 | $33.90 | 4,000 |
| 2019-11-27 | $19.00 | $34.08 | 1,000 |
| 2019-11-26 | $19.00 | $34.08 | 100 |
| 2019-11-25 | $19.00 | $34.08 | 0 |
| 2019-11-22 | $19.00 | $34.08 | 1,700 |
| 2019-11-21 | $19.20 | $34.44 | 100 |
| 2019-11-20 | $19.20 | $34.44 | 0 |
| 2019-11-19 | $19.20 | $34.44 | 500 |
| 2019-11-18 | $19.00 | $34.08 | 1,300 |
| 2019-11-15 | $19.00 | $34.08 | 200 |
| 2019-11-14 | $18.95 | $33.99 | 0 |
| 2019-11-13 | $18.95 | $33.99 | 100 |
| 2019-11-12 | $18.95 | $33.99 | 2,200 |
| 2019-11-11 | $18.95 | $33.99 | 0 |
| 2019-11-08 | $18.95 | $33.99 | 0 |
| 2019-11-07 | $18.95 | $33.99 | 1,300 |
| 2019-11-06 | $19.00 | $34.08 | 0 |
| 2019-11-05 | $19.00 | $34.08 | 0 |
| 2019-11-04 | $19.00 | $34.08 | 0 |
| 2019-11-01 | $19.00 | $34.08 | 800 |
| 2019-10-31 | $19.00 | $34.08 | 100 |
| 2019-10-30 | $19.00 | $34.08 | 100 |
| 2019-10-29 | $19.00 | $34.08 | 88,700 |
| 2019-10-28 | $18.55 | $33.28 | 0 |
| 2019-10-25 | $18.55 | $33.28 | 1,000 |
| 2019-10-24 | $18.50 | $33.19 | 0 |
| 2019-10-23 | $18.50 | $33.19 | 1,100 |
| 2019-10-22 | $18.60 | $33.37 | 500 |
| 2019-10-21 | $18.50 | $33.19 | 200 |
| 2019-10-18 | $18.65 | $33.46 | 0 |
| 2019-10-17 | $18.65 | $33.46 | 400 |
| 2019-10-16 | $18.69 | $33.53 | 1,800 |
| 2019-10-15 | $18.70 | $33.54 | 400 |
| 2019-10-14 | $18.74 | $33.62 | 100 |
| 2019-10-11 | $18.74 | $33.62 | 0 |
| 2019-10-10 | $18.74 | $33.62 | 100 |
| 2019-10-09 | $18.74 | $33.62 | 3,900 |
| 2019-10-08 | $18.75 | $33.63 | 0 |
| 2019-10-07 | $18.75 | $33.63 | 0 |
| 2019-10-04 | $18.75 | $33.63 | 0 |
| 2019-10-03 | $18.75 | $33.63 | 300 |
| 2019-10-02 | $18.75 | $33.63 | 200 |
| 2019-10-01 | $18.65 | $33.46 | 0 |
| 2019-09-30 | $18.65 | $33.46 | 0 |
| 2019-09-27 | $18.65 | $33.46 | 900 |
| 2019-09-26 | $18.15 | $32.56 | 600 |
| 2019-09-25 | $18.70 | $33.54 | 0 |
| 2019-09-24 | $18.70 | $33.54 | 0 |
| 2019-09-23 | $18.70 | $33.54 | 400 |
| 2019-09-20 | $18.70 | $33.54 | 0 |
| 2019-09-19 | $18.70 | $33.54 | 0 |
| 2019-09-18 | $18.70 | $33.54 | 200 |
| 2019-09-17 | $18.75 | $33.63 | 100 |
| 2019-09-16 | $19.00 | $34.08 | 1,400 |
| 2019-09-13 | $19.00 | $34.08 | 0 |
| 2019-09-12 | $19.00 | $34.08 | 0 |
| 2019-09-11 | $19.00 | $34.08 | 0 |
| 2019-09-10 | $19.00 | $34.08 | 100 |
| 2019-09-09 | $19.00 | $34.08 | 0 |
| 2019-09-06 | $19.00 | $34.08 | 300 |
| 2019-09-05 | $19.00 | $34.08 | 4,900 |
| 2019-09-04 | $18.81 | $33.74 | 0 |
| 2019-09-03 | $18.81 | $33.74 | 0 |
| 2019-08-30 | $18.81 | $33.74 | 800 |
| 2019-08-29 | $19.00 | $34.08 | 0 |
| 2019-08-28 | $19.00 | $34.08 | 0 |
| 2019-08-27 | $19.00 | $34.08 | 0 |
| 2019-08-26 | $19.00 | $34.08 | 400 |
| 2019-08-23 | $19.00 | $34.08 | 200 |
| 2019-08-22 | $19.24 | $34.51 | 0 |
| 2019-08-21 | $19.24 | $34.51 | 0 |
| 2019-08-20 | $19.24 | $34.51 | 400 |
| 2019-08-19 | $19.25 | $34.53 | 0 |
| 2019-08-16 | $19.25 | $34.53 | 0 |
| 2019-08-15 | $19.25 | $34.53 | 300 |
| 2019-08-14 | $19.25 | $34.53 | 300 |
| 2019-08-13 | $19.00 | $34.08 | 1,000 |
| 2019-08-12 | $18.75 | $33.63 | 0 |
| 2019-08-09 | $18.75 | $33.63 | 1,000 |
| 2019-08-08 | $18.50 | $33.19 | 600 |
| 2019-08-07 | $18.50 | $33.19 | 600 |
| 2019-08-06 | $18.50 | $33.19 | 600 |
| 2019-08-05 | $18.50 | $33.19 | 300 |
| 2019-08-02 | $18.75 | $33.63 | 1,100 |
| 2019-08-01 | $18.40 | $33.01 | 1,200 |
| 2019-07-31 | $18.40 | $33.01 | 800 |
| 2019-07-30 | $18.76 | $33.65 | 1,200 |
| 2019-07-29 | $19.15 | $34.35 | 100 |
| 2019-07-26 | $19.15 | $34.35 | 100 |
| 2019-07-25 | $19.25 | $34.53 | 3,100 |
| 2019-07-24 | $18.75 | $33.63 | 4,600 |
| 2019-07-23 | $18.75 | $33.63 | 2,000 |
| 2019-07-22 | $19.25 | $34.53 | 0 |
| 2019-07-19 | $19.25 | $34.53 | 0 |
| 2019-07-18 | $19.25 | $34.53 | 0 |
| 2019-07-17 | $19.25 | $34.53 | 0 |
| 2019-07-16 | $19.25 | $34.53 | 1,000 |
| 2019-07-15 | $19.20 | $34.44 | 0 |
| 2019-07-12 | $19.20 | $34.44 | 2,000 |
| 2019-07-11 | $19.50 | $34.98 | 0 |
| 2019-07-10 | $19.50 | $34.98 | 0 |
| 2019-07-09 | $19.50 | $34.98 | 100 |
| 2019-07-08 | $19.75 | $35.43 | 14,000 |
| 2019-07-05 | $19.85 | $35.61 | 0 |
| 2019-07-03 | $19.85 | $35.61 | 0 |
| 2019-07-02 | $19.85 | $35.09 | 200 |
| 2019-07-01 | $19.99 | $35.34 | 0 |
| 2019-06-28 | $19.99 | $35.34 | 100 |
| 2019-06-27 | $19.60 | $34.65 | 0 |
| 2019-06-26 | $19.60 | $34.65 | 100 |
| 2019-06-25 | $19.60 | $34.65 | 100 |
| 2019-06-24 | $19.99 | $35.34 | 0 |
| 2019-06-21 | $19.99 | $35.34 | 0 |
| 2019-06-20 | $19.99 | $35.34 | 0 |
| 2019-06-19 | $19.99 | $35.34 | 0 |
| 2019-06-18 | $19.99 | $35.34 | 100 |
| 2019-06-17 | $20.15 | $35.62 | 141,200 |
| 2019-06-14 | $19.90 | $35.18 | 191,600 |
| 2019-06-13 | $19.99 | $35.34 | 100 |
| 2019-06-12 | $19.99 | $35.34 | 1,000 |
| 2019-06-11 | $20.25 | $35.79 | 500 |
| 2019-06-10 | $20.00 | $35.35 | 0 |
| 2019-06-07 | $20.00 | $35.35 | 20,000 |
| 2019-06-06 | $20.00 | $35.35 | 25,200 |
| 2019-06-05 | $20.00 | $35.35 | 400 |
| 2019-06-04 | $20.00 | $35.35 | 0 |
| 2019-06-03 | $20.00 | $35.35 | 0 |
| 2019-05-31 | $20.00 | $35.35 | 5,100 |
| 2019-05-30 | $20.00 | $35.35 | 0 |
| 2019-05-29 | $20.00 | $35.35 | 0 |
| 2019-05-28 | $20.00 | $35.35 | 0 |
| 2019-05-24 | $20.00 | $35.35 | 0 |
| 2019-05-23 | $20.00 | $35.35 | 0 |
| 2019-05-22 | $20.00 | $35.35 | 0 |
| 2019-05-21 | $20.00 | $35.35 | 200 |
| 2019-05-20 | $20.00 | $35.35 | 0 |
| 2019-05-17 | $20.00 | $35.35 | 0 |
| 2019-05-16 | $20.00 | $35.35 | 200 |
| 2019-05-15 | $19.51 | $34.49 | 0 |
| 2019-05-14 | $19.51 | $34.49 | 0 |
| 2019-05-13 | $19.51 | $34.49 | 600 |
| 2019-05-10 | $20.00 | $35.35 | 0 |
| 2019-05-09 | $20.00 | $35.35 | 0 |
| 2019-05-08 | $20.00 | $35.35 | 0 |
| 2019-05-07 | $20.00 | $35.35 | 0 |
| 2019-05-06 | $20.00 | $35.35 | 0 |
| 2019-05-03 | $20.00 | $35.35 | 0 |
| 2019-05-02 | $20.00 | $35.35 | 0 |
| 2019-05-01 | $20.00 | $35.35 | 500 |
| 2019-04-30 | $20.00 | $35.35 | 0 |
| 2019-04-29 | $20.00 | $35.35 | 200 |
| 2019-04-26 | $20.25 | $35.79 | 0 |
| 2019-04-25 | $20.25 | $35.79 | 19,100 |
| 2019-04-24 | $19.75 | $34.91 | 0 |
| 2019-04-23 | $19.75 | $34.91 | 0 |
| 2019-04-22 | $19.75 | $34.91 | 1,100 |
| 2019-04-18 | $19.50 | $34.47 | 0 |
| 2019-04-17 | $19.50 | $34.47 | 0 |
| 2019-04-16 | $19.50 | $34.47 | 0 |
| 2019-04-15 | $19.50 | $34.47 | 300 |
| 2019-04-12 | $20.00 | $35.35 | 0 |
| 2019-04-11 | $20.00 | $35.35 | 0 |
| 2019-04-10 | $20.00 | $35.35 | 2,500 |
| 2019-04-09 | $20.00 | $35.35 | 0 |
| 2019-04-08 | $20.00 | $35.35 | 2,800 |
| 2019-04-05 | $20.01 | $35.37 | 0 |
| 2019-04-04 | $20.01 | $35.37 | 0 |
| 2019-04-03 | $20.01 | $35.37 | 0 |
| 2019-04-02 | $20.01 | $35.37 | 800 |
| 2019-04-01 | $20.00 | $35.35 | 0 |
| 2019-03-29 | $20.00 | $35.35 | 0 |
| 2019-03-28 | $20.00 | $35.35 | 0 |
| 2019-03-27 | $20.00 | $35.35 | 10,000 |
| 2019-03-26 | $20.25 | $35.79 | 7,300 |
| 2019-03-25 | $19.50 | $34.47 | 0 |
| 2019-03-22 | $19.50 | $34.47 | 0 |
| 2019-03-21 | $19.50 | $34.47 | 300 |
| 2019-03-20 | $19.70 | $34.82 | 0 |
| 2019-03-19 | $19.70 | $34.82 | 1,500 |
| 2019-03-18 | $19.53 | $34.52 | 0 |
| 2019-03-15 | $19.53 | $34.52 | 0 |
| 2019-03-14 | $19.53 | $34.52 | 0 |
| 2019-03-13 | $19.53 | $34.52 | 0 |
| 2019-03-12 | $19.53 | $34.52 | 0 |
| 2019-03-11 | $19.53 | $34.52 | 0 |
| 2019-03-08 | $19.53 | $34.52 | 0 |
| 2019-03-07 | $19.53 | $34.52 | 0 |
| 2019-03-06 | $19.53 | $34.52 | 0 |
| 2019-03-05 | $19.53 | $34.52 | 1,000 |
| 2019-03-04 | $19.50 | $34.47 | 0 |
| 2019-03-01 | $19.50 | $34.47 | 0 |
| 2019-02-28 | $19.50 | $34.47 | 200 |
| 2019-02-27 | $19.25 | $34.03 | 500 |
| 2019-02-26 | $19.50 | $34.47 | 0 |
| 2019-02-25 | $19.50 | $34.47 | 0 |
| 2019-02-22 | $19.50 | $34.47 | 100 |
| 2019-02-21 | $20.00 | $35.35 | 0 |
| 2019-02-20 | $20.00 | $35.35 | 0 |
| 2019-02-19 | $20.00 | $35.35 | 0 |
| 2019-02-15 | $20.00 | $35.35 | 0 |
| 2019-02-14 | $20.00 | $35.35 | 4,400 |
| 2019-02-13 | $19.92 | $35.21 | 0 |
| 2019-02-12 | $19.92 | $35.21 | 0 |
| 2019-02-11 | $19.92 | $35.21 | 0 |
| 2019-02-08 | $19.92 | $35.21 | 0 |
| 2019-02-07 | $19.92 | $35.21 | 0 |
| 2019-02-06 | $19.92 | $35.21 | 600 |
| 2019-02-05 | $19.80 | $35.00 | 500 |
| 2019-02-04 | $19.60 | $34.65 | 0 |
| 2019-02-01 | $19.60 | $34.65 | 1,200 |
| 2019-01-31 | $19.26 | $34.04 | 500 |
| 2019-01-30 | $19.80 | $35.00 | 400 |
| 2019-01-29 | $19.81 | $35.02 | 100 |
| 2019-01-28 | $19.81 | $35.02 | 100 |
| 2019-01-25 | $19.84 | $35.07 | 0 |
| 2019-01-24 | $19.84 | $35.07 | 0 |
| 2019-01-23 | $19.84 | $35.07 | 2,700 |
| 2019-01-22 | $20.00 | $35.35 | 2,300 |
| 2019-01-18 | $19.98 | $35.32 | 3,600 |
| 2019-01-17 | $19.33 | $34.17 | 0 |
| 2019-01-16 | $19.33 | $34.17 | 800 |
| 2019-01-15 | $19.34 | $34.19 | 10,500 |
| 2019-01-14 | $19.33 | $34.17 | 700 |
| 2019-01-11 | $19.92 | $35.21 | 0 |
| 2019-01-10 | $19.92 | $35.21 | 1,000 |
| 2019-01-09 | $20.00 | $35.35 | 3,400 |
| 2019-01-08 | $20.50 | $36.24 | 1,000 |
| 2019-01-07 | $20.30 | $35.88 | 0 |
| 2019-01-04 | $20.30 | $35.88 | 0 |
| 2019-01-03 | $20.30 | $35.41 | 0 |
| 2019-01-02 | $20.30 | $35.41 | 0 |