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
- 2016-04-12 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 | $20.46 | $20.91 | 746 |
| 2019-12-30 | $20.21 | $20.65 | 3,305 |
| 2019-12-27 | $20.58 | $21.02 | 1,706 |
| 2019-12-26 | $20.02 | $20.45 | 640 |
| 2019-12-24 | $20.00 | $20.43 | 2,345 |
| 2019-12-23 | $19.91 | $20.35 | 5,543 |
| 2019-12-20 | $19.93 | $20.37 | 6,822 |
| 2019-12-19 | $20.13 | $20.57 | 3,198 |
| 2019-12-18 | $20.34 | $20.78 | 2,878 |
| 2019-12-17 | $20.24 | $20.68 | 1,919 |
| 2019-12-16 | $21.24 | $21.70 | 3,411 |
| 2019-12-13 | $20.49 | $20.93 | 746 |
| 2019-12-12 | $19.29 | $19.71 | 5,223 |
| 2019-12-11 | $19.15 | $19.56 | 3,944 |
| 2019-12-10 | $19.29 | $19.71 | 746 |
| 2019-12-09 | $19.25 | $19.67 | 2,985 |
| 2019-12-06 | $19.25 | $19.66 | 6,289 |
| 2019-12-05 | $19.02 | $19.44 | 1,812 |
| 2019-12-04 | $18.72 | $19.13 | 8,102 |
| 2019-12-03 | $18.37 | $18.77 | 106,813 |
| 2019-12-02 | $18.49 | $18.89 | 71,209 |
| 2019-11-29 | $18.50 | $18.90 | 1,599 |
| 2019-11-27 | $18.21 | $18.61 | 1,173 |
| 2019-11-26 | $18.60 | $19.01 | 853 |
| 2019-11-25 | $18.56 | $18.96 | 3,091 |
| 2019-11-22 | $17.94 | $18.33 | 1,386 |
| 2019-11-21 | $17.94 | $18.20 | 1,706 |
| 2019-11-20 | $18.48 | $18.75 | 1,706 |
| 2019-11-19 | $18.62 | $18.89 | 959 |
| 2019-11-18 | $18.75 | $19.02 | 40,188 |
| 2019-11-15 | $18.21 | $18.47 | 959 |
| 2019-11-14 | $17.94 | $18.19 | 1,173 |
| 2019-11-13 | $17.81 | $18.06 | 1,492 |
| 2019-11-12 | $17.05 | $17.29 | 3,518 |
| 2019-11-11 | $18.23 | $18.48 | 1,066 |
| 2019-11-08 | $17.91 | $18.16 | 533 |
| 2019-11-07 | $17.90 | $18.15 | 2,772 |
| 2019-11-06 | $17.90 | $18.15 | 7,888 |
| 2019-11-05 | $18.31 | $18.57 | 4,051 |
| 2019-11-04 | $18.47 | $18.73 | 12,472 |
| 2019-11-01 | $18.30 | $18.56 | 50,635 |
| 2019-10-31 | $17.91 | $18.17 | 3,091 |
| 2019-10-30 | $17.73 | $17.98 | 1,492 |
| 2019-10-29 | $17.74 | $17.99 | 1,279 |
| 2019-10-28 | $17.71 | $17.96 | 533 |
| 2019-10-25 | $17.59 | $17.84 | 640 |
| 2019-10-24 | $17.42 | $17.67 | 426 |
| 2019-10-23 | $17.57 | $17.81 | 3,838 |
| 2019-10-22 | $17.88 | $18.13 | 3,091 |
| 2019-10-21 | $18.39 | $18.65 | 1,492 |
| 2019-10-18 | $18.56 | $18.82 | 2,452 |
| 2019-10-17 | $18.49 | $18.75 | 2,665 |
| 2019-10-16 | $18.36 | $18.62 | 853 |
| 2019-10-15 | $18.52 | $18.78 | 3,944 |
| 2019-10-14 | $17.87 | $18.12 | 2,345 |
| 2019-10-11 | $18.05 | $18.30 | 2,985 |
| 2019-10-10 | $16.01 | $16.23 | 1,066 |
| 2019-10-09 | $15.92 | $16.14 | 1,599 |
| 2019-10-08 | $16.01 | $16.24 | 959 |
| 2019-10-07 | $16.59 | $16.83 | 4,477 |
| 2019-10-04 | $17.08 | $17.32 | 1,173 |
| 2019-10-03 | $17.28 | $17.52 | 7,142 |
| 2019-10-02 | $17.25 | $17.50 | 1,492 |
| 2019-10-01 | $17.48 | $17.73 | 2,025 |
| 2019-09-30 | $17.27 | $17.51 | 1,599 |
| 2019-09-27 | $17.68 | $17.93 | 640 |
| 2019-09-26 | $17.53 | $17.78 | 2,772 |
| 2019-09-25 | $17.52 | $17.77 | 1,599 |
| 2019-09-24 | $18.02 | $18.27 | 4,264 |
| 2019-09-23 | $17.66 | $17.91 | 1,706 |
| 2019-09-20 | $17.69 | $17.94 | 1,279 |
| 2019-09-19 | $17.60 | $17.85 | 2,452 |
| 2019-09-18 | $17.45 | $17.70 | 2,558 |
| 2019-09-17 | $17.59 | $17.84 | 746 |
| 2019-09-16 | $17.60 | $17.85 | 5,863 |
| 2019-09-13 | $18.11 | $18.37 | 2,239 |
| 2019-09-12 | $17.69 | $17.94 | 853 |
| 2019-09-11 | $17.76 | $18.01 | 4,157 |
| 2019-09-10 | $17.75 | $18.00 | 640 |
| 2019-09-09 | $17.30 | $17.55 | 959 |
| 2019-09-06 | $17.46 | $17.70 | 3,411 |
| 2019-09-05 | $17.34 | $17.59 | 2,239 |
| 2019-09-04 | $16.34 | $16.57 | 2,239 |
| 2019-09-03 | $15.80 | $16.02 | 1,812 |
| 2019-08-30 | $16.35 | $16.58 | 3,944 |
| 2019-08-29 | $16.32 | $16.55 | 853 |
| 2019-08-28 | $16.18 | $16.41 | 1,492 |
| 2019-08-27 | $16.92 | $17.16 | 1,066 |
| 2019-08-26 | $16.30 | $16.53 | 959 |
| 2019-08-23 | $16.18 | $16.41 | 4,371 |
| 2019-08-22 | $16.31 | $16.54 | 1,173 |
| 2019-08-21 | $15.94 | $16.17 | 2,025 |
| 2019-08-20 | $15.91 | $16.13 | 1,599 |
| 2019-08-19 | $16.01 | $16.24 | 3,091 |
| 2019-08-16 | $15.43 | $15.64 | 1,812 |
| 2019-08-15 | $15.27 | $15.49 | 2,345 |
| 2019-08-14 | $15.47 | $15.69 | 1,812 |
| 2019-08-13 | $15.82 | $16.04 | 1,279 |
| 2019-08-12 | $15.61 | $15.83 | 1,492 |
| 2019-08-09 | $15.74 | $15.96 | 1,066 |
| 2019-08-08 | $15.98 | $16.21 | 1,066 |
| 2019-08-07 | $15.76 | $15.98 | 1,066 |
| 2019-08-06 | $16.03 | $16.26 | 1,599 |
| 2019-08-05 | $15.89 | $16.12 | 5,437 |
| 2019-08-02 | $16.27 | $16.50 | 4,264 |
| 2019-08-01 | $16.47 | $16.70 | 4,904 |
| 2019-07-31 | $16.96 | $17.20 | 2,558 |
| 2019-07-30 | $16.90 | $17.14 | 2,985 |
| 2019-07-29 | $17.17 | $17.41 | 1,812 |
| 2019-07-26 | $17.68 | $17.93 | 13,751 |
| 2019-07-25 | $17.69 | $17.94 | 1,812 |
| 2019-07-24 | $17.73 | $17.98 | 2,452 |
| 2019-07-23 | $16.80 | $17.04 | 1,173 |
| 2019-07-22 | $16.66 | $16.90 | 1,279 |
| 2019-07-19 | $16.62 | $16.86 | 1,919 |
| 2019-07-18 | $16.79 | $17.03 | 1,173 |
| 2019-07-17 | $16.60 | $16.84 | 1,066 |
| 2019-07-16 | $16.47 | $16.70 | 1,492 |
| 2019-07-15 | $16.41 | $16.64 | 2,452 |
| 2019-07-12 | $15.95 | $16.17 | 7,462 |
| 2019-07-11 | $15.73 | $15.95 | 2,878 |
| 2019-07-10 | $15.62 | $15.84 | 5,970 |
| 2019-07-09 | $15.78 | $16.00 | 9,594 |
| 2019-07-08 | $15.78 | $16.00 | 853 |
| 2019-07-05 | $16.18 | $16.41 | 1,066 |
| 2019-07-03 | $15.90 | $16.13 | 3,305 |
| 2019-07-02 | $15.67 | $15.89 | 6,609 |
| 2019-07-01 | $16.08 | $16.31 | 169,494 |
| 2019-06-28 | $15.97 | $16.20 | 2,025 |
| 2019-06-27 | $15.87 | $16.10 | 3,198 |
| 2019-06-26 | $15.04 | $15.25 | 1,279 |
| 2019-06-25 | $15.00 | $15.22 | 2,985 |
| 2019-06-24 | $15.13 | $15.35 | 2,239 |
| 2019-06-21 | $15.32 | $15.54 | 4,157 |
| 2019-06-20 | $15.79 | $16.01 | 1,919 |
| 2019-06-19 | $16.01 | $16.01 | 1,919 |
| 2019-06-18 | $15.64 | $15.64 | 2,878 |
| 2019-06-17 | $15.77 | $15.77 | 1,599 |
| 2019-06-14 | $15.68 | $15.68 | 2,985 |
| 2019-06-13 | $15.92 | $15.92 | 533 |
| 2019-06-12 | $16.19 | $16.19 | 2,558 |
| 2019-06-11 | $16.28 | $16.28 | 7,995 |
| 2019-06-10 | $16.46 | $16.46 | 4,051 |
| 2019-06-07 | $16.57 | $16.57 | 1,492 |
| 2019-06-06 | $16.51 | $16.51 | 1,173 |
| 2019-06-05 | $16.61 | $16.61 | 4,477 |
| 2019-06-04 | $16.84 | $16.84 | 5,223 |
| 2019-06-03 | $16.69 | $16.69 | 2,665 |
| 2019-05-31 | $16.65 | $16.65 | 2,878 |
| 2019-05-30 | $17.00 | $17.00 | 3,624 |
| 2019-05-29 | $17.02 | $17.02 | 3,731 |
| 2019-05-28 | $17.40 | $17.40 | 8,741 |
| 2019-05-24 | $16.65 | $16.65 | 1,599 |
| 2019-05-23 | $17.35 | $17.35 | 3,198 |
| 2019-05-22 | $18.20 | $18.20 | 148,814 |
| 2019-05-21 | $18.19 | $18.19 | 125,255 |
| 2019-05-20 | $18.11 | $18.11 | 2,239 |
| 2019-05-17 | $18.31 | $18.31 | 2,132 |
| 2019-05-16 | $18.63 | $18.63 | 2,772 |
| 2019-05-15 | $19.00 | $19.00 | 1,812 |
| 2019-05-14 | $18.75 | $18.75 | 4,371 |
| 2019-05-13 | $18.71 | $18.71 | 1,066 |
| 2019-05-10 | $19.01 | $19.01 | 2,239 |
| 2019-05-09 | $18.64 | $18.64 | 2,132 |
| 2019-05-08 | $19.11 | $19.11 | 853 |
| 2019-05-07 | $18.82 | $18.82 | 2,239 |
| 2019-05-06 | $18.86 | $18.86 | 746 |
| 2019-05-03 | $19.23 | $19.23 | 2,132 |
| 2019-05-02 | $18.81 | $18.81 | 1,599 |
| 2019-05-01 | $19.59 | $19.59 | 1,066 |
| 2019-04-30 | $19.47 | $19.47 | 2,452 |
| 2019-04-29 | $19.07 | $19.07 | 2,665 |
| 2019-04-26 | $19.30 | $19.30 | 33,366 |
| 2019-04-25 | $19.08 | $19.08 | 2,878 |
| 2019-04-24 | $19.13 | $19.13 | 2,452 |
| 2019-04-23 | $19.14 | $19.14 | 2,025 |
| 2019-04-22 | $19.60 | $19.60 | 4,584 |
| 2019-04-18 | $19.51 | $19.51 | 11,939 |
| 2019-04-17 | $19.63 | $19.63 | 6,716 |
| 2019-04-16 | $19.56 | $19.56 | 3,411 |
| 2019-04-15 | $19.62 | $19.62 | 4,797 |
| 2019-04-12 | $19.27 | $19.27 | 6,822 |
| 2019-04-11 | $19.35 | $19.35 | 1,173 |
| 2019-04-10 | $19.17 | $19.17 | 1,066 |
| 2019-04-09 | $18.76 | $18.76 | 3,518 |
| 2019-04-08 | $18.79 | $18.79 | 1,706 |
| 2019-04-05 | $18.89 | $18.89 | 2,452 |
| 2019-04-04 | $18.80 | $18.80 | 4,371 |
| 2019-04-03 | $19.04 | $19.04 | 1,386 |
| 2019-04-02 | $18.70 | $18.70 | 1,492 |
| 2019-04-01 | $18.32 | $18.32 | 746 |
| 2019-03-29 | $18.35 | $18.35 | 3,198 |
| 2019-03-28 | $18.07 | $18.07 | 2,025 |
| 2019-03-27 | $18.28 | $18.28 | 1,706 |
| 2019-03-26 | $18.29 | $18.29 | 1,599 |
| 2019-03-25 | $18.17 | $18.17 | 4,157 |
| 2019-03-22 | $18.54 | $18.54 | 746 |
| 2019-03-21 | $18.53 | $18.53 | 2,558 |
| 2019-03-20 | $18.95 | $18.95 | 44,132 |
| 2019-03-19 | $19.16 | $19.16 | 3,411 |
| 2019-03-18 | $19.23 | $19.23 | 1,492 |
| 2019-03-15 | $18.98 | $18.98 | 11,726 |
| 2019-03-14 | $18.56 | $18.56 | 17,163 |
| 2019-03-13 | $18.34 | $18.34 | 5,543 |
| 2019-03-12 | $17.99 | $17.99 | 2,025 |
| 2019-03-11 | $17.90 | $17.90 | 3,731 |
| 2019-03-08 | $17.90 | $17.90 | 16,630 |
| 2019-03-07 | $17.95 | $17.95 | 1,599 |
| 2019-03-06 | $18.08 | $18.08 | 3,944 |
| 2019-03-05 | $18.13 | $18.13 | 3,944 |
| 2019-03-04 | $18.05 | $18.05 | 1,919 |
| 2019-03-01 | $18.11 | $18.11 | 3,944 |
| 2019-02-28 | $17.71 | $17.71 | 10,340 |
| 2019-02-27 | $17.37 | $17.37 | 959 |
| 2019-02-26 | $17.44 | $17.44 | 7,569 |
| 2019-02-25 | $16.78 | $16.78 | 1,492 |
| 2019-02-22 | $16.84 | $16.84 | 7,249 |
| 2019-02-21 | $16.80 | $16.80 | 4,157 |
| 2019-02-20 | $16.85 | $16.85 | 2,452 |
| 2019-02-19 | $16.50 | $16.50 | 9,594 |
| 2019-02-15 | $15.68 | $15.68 | 11,300 |
| 2019-02-14 | $15.76 | $15.76 | 1,706 |
| 2019-02-13 | $15.80 | $15.80 | 2,772 |
| 2019-02-12 | $15.89 | $15.89 | 6,716 |
| 2019-02-11 | $15.82 | $15.82 | 15,350 |
| 2019-02-08 | $15.46 | $15.46 | 3,731 |
| 2019-02-07 | $15.87 | $15.87 | 5,863 |
| 2019-02-06 | $15.96 | $15.96 | 9,274 |
| 2019-02-05 | $16.04 | $16.04 | 4,584 |
| 2019-02-04 | $16.04 | $16.04 | 5,117 |
| 2019-02-01 | $16.17 | $16.17 | 11,300 |
| 2019-01-31 | $16.06 | $16.06 | 10,980 |
| 2019-01-30 | $16.38 | $16.38 | 2,985 |
| 2019-01-29 | $16.18 | $16.18 | 3,411 |
| 2019-01-28 | $16.40 | $16.40 | 23,239 |
| 2019-01-25 | $16.76 | $16.76 | 1,706 |
| 2019-01-24 | $16.38 | $16.38 | 18,655 |
| 2019-01-23 | $16.18 | $16.18 | 3,838 |
| 2019-01-22 | $15.95 | $15.95 | 18,442 |
| 2019-01-18 | $15.62 | $15.62 | 23,026 |
| 2019-01-17 | $15.56 | $15.56 | 13,645 |
| 2019-01-16 | $15.23 | $15.23 | 2,878 |
| 2019-01-15 | $15.06 | $15.06 | 42,107 |
| 2019-01-14 | $15.16 | $15.16 | 82,402 |
| 2019-01-11 | $15.17 | $15.17 | 112,996 |
| 2019-01-10 | $15.14 | $15.14 | 9,381 |
| 2019-01-09 | $15.01 | $15.01 | 26,970 |
| 2019-01-08 | $14.85 | $14.85 | 31,447 |
| 2019-01-07 | $15.23 | $15.23 | 27,290 |
| 2019-01-04 | $14.26 | $14.26 | 13,751 |
| 2019-01-03 | $13.68 | $13.68 | 7,888 |
| 2019-01-02 | $13.51 | $13.51 | 10,447 |