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
- 2010-10-15 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 | $27.33 | $31.93 | 21,300 |
| 2019-12-30 | $28.09 | $32.81 | 0 |
| 2019-12-27 | $28.09 | $32.81 | 0 |
| 2019-12-26 | $28.09 | $31.96 | 0 |
| 2019-12-24 | $28.09 | $31.96 | 0 |
| 2019-12-23 | $28.09 | $31.96 | 10,000 |
| 2019-12-20 | $28.45 | $32.37 | 0 |
| 2019-12-19 | $28.45 | $32.37 | 1,700 |
| 2019-12-18 | $28.40 | $32.31 | 16,100 |
| 2019-12-17 | $28.13 | $32.01 | 0 |
| 2019-12-16 | $28.13 | $32.01 | 0 |
| 2019-12-13 | $28.13 | $32.01 | 12,000 |
| 2019-12-12 | $28.24 | $32.13 | 0 |
| 2019-12-11 | $28.24 | $32.13 | 15,500 |
| 2019-12-10 | $27.62 | $31.43 | 0 |
| 2019-12-09 | $27.62 | $31.43 | 200 |
| 2019-12-06 | $27.57 | $31.37 | 0 |
| 2019-12-05 | $27.57 | $31.37 | 0 |
| 2019-12-04 | $27.57 | $31.37 | 0 |
| 2019-12-03 | $27.57 | $31.37 | 0 |
| 2019-12-02 | $27.57 | $31.37 | 50,000 |
| 2019-11-29 | $27.73 | $31.55 | 0 |
| 2019-11-27 | $27.73 | $31.55 | 30,000 |
| 2019-11-26 | $27.68 | $31.50 | 30,000 |
| 2019-11-25 | $27.55 | $31.35 | 0 |
| 2019-11-22 | $27.55 | $31.35 | 0 |
| 2019-11-21 | $27.55 | $31.35 | 0 |
| 2019-11-20 | $27.55 | $31.35 | 0 |
| 2019-11-19 | $27.55 | $31.35 | 0 |
| 2019-11-18 | $27.55 | $31.35 | 0 |
| 2019-11-15 | $27.55 | $31.35 | 0 |
| 2019-11-14 | $27.55 | $31.35 | 30,900 |
| 2019-11-13 | $27.27 | $31.03 | 0 |
| 2019-11-12 | $27.27 | $31.03 | 0 |
| 2019-11-11 | $27.27 | $31.03 | 0 |
| 2019-11-08 | $27.27 | $31.03 | 0 |
| 2019-11-07 | $27.27 | $31.03 | 0 |
| 2019-11-06 | $27.27 | $31.03 | 100 |
| 2019-11-05 | $27.04 | $30.77 | 0 |
| 2019-11-04 | $27.04 | $30.77 | 0 |
| 2019-11-01 | $27.04 | $30.77 | 0 |
| 2019-10-31 | $27.04 | $30.77 | 14,000 |
| 2019-10-30 | $27.29 | $31.05 | 6,000 |
| 2019-10-29 | $26.68 | $30.36 | 304,800 |
| 2019-10-28 | $25.69 | $29.23 | 1,300 |
| 2019-10-25 | $27.14 | $30.88 | 30,000 |
| 2019-10-24 | $27.14 | $30.88 | 300 |
| 2019-10-23 | $27.28 | $31.04 | 68,300 |
| 2019-10-22 | $26.55 | $30.21 | 0 |
| 2019-10-21 | $26.55 | $30.21 | 0 |
| 2019-10-18 | $26.55 | $30.21 | 0 |
| 2019-10-17 | $26.55 | $30.21 | 0 |
| 2019-10-16 | $26.55 | $30.21 | 19,300 |
| 2019-10-15 | $26.70 | $30.38 | 0 |
| 2019-10-14 | $26.70 | $30.38 | 0 |
| 2019-10-11 | $26.70 | $30.38 | 0 |
| 2019-10-10 | $26.70 | $30.38 | 100 |
| 2019-10-09 | $26.70 | $30.38 | 0 |
| 2019-10-08 | $26.70 | $30.38 | 100 |
| 2019-10-07 | $26.70 | $30.38 | 0 |
| 2019-10-04 | $26.70 | $30.38 | 0 |
| 2019-10-03 | $26.70 | $30.38 | 9,600 |
| 2019-10-02 | $27.04 | $30.77 | 52,700 |
| 2019-10-01 | $27.01 | $30.73 | 6,000 |
| 2019-09-30 | $26.67 | $30.35 | 0 |
| 2019-09-27 | $26.67 | $30.35 | 44,000 |
| 2019-09-26 | $26.67 | $30.35 | 0 |
| 2019-09-25 | $26.67 | $30.35 | 28,000 |
| 2019-09-24 | $26.76 | $30.45 | 0 |
| 2019-09-23 | $26.76 | $30.45 | 200 |
| 2019-09-20 | $26.86 | $30.56 | 300 |
| 2019-09-19 | $27.58 | $31.38 | 0 |
| 2019-09-18 | $27.58 | $31.38 | 0 |
| 2019-09-17 | $27.58 | $31.38 | 0 |
| 2019-09-16 | $27.58 | $31.38 | 0 |
| 2019-09-13 | $27.58 | $31.38 | 0 |
| 2019-09-12 | $27.58 | $31.38 | 12,800 |
| 2019-09-11 | $26.58 | $30.24 | 0 |
| 2019-09-10 | $26.58 | $30.24 | 6,500 |
| 2019-09-09 | $26.19 | $29.80 | 0 |
| 2019-09-06 | $26.19 | $29.80 | 27,100 |
| 2019-09-05 | $25.98 | $29.56 | 0 |
| 2019-09-04 | $25.98 | $29.56 | 25,000 |
| 2019-09-03 | $25.88 | $29.45 | 50,000 |
| 2019-08-30 | $26.03 | $29.62 | 100 |
| 2019-08-29 | $25.67 | $29.21 | 0 |
| 2019-08-28 | $25.67 | $29.21 | 0 |
| 2019-08-27 | $25.67 | $29.21 | 0 |
| 2019-08-26 | $25.67 | $29.21 | 0 |
| 2019-08-23 | $25.67 | $29.21 | 16,500 |
| 2019-08-22 | $25.75 | $29.30 | 0 |
| 2019-08-21 | $25.75 | $29.30 | 0 |
| 2019-08-20 | $25.75 | $29.30 | 19,200 |
| 2019-08-19 | $25.94 | $29.52 | 0 |
| 2019-08-16 | $25.94 | $29.52 | 29,200 |
| 2019-08-15 | $27.20 | $30.95 | 16,000 |
| 2019-08-14 | $27.20 | $30.95 | 700 |
| 2019-08-13 | $27.20 | $30.95 | 700 |
| 2019-08-12 | $27.20 | $30.95 | 700 |
| 2019-08-09 | $27.20 | $30.95 | 700 |
| 2019-08-08 | $27.20 | $30.95 | 700 |
| 2019-08-07 | $27.20 | $30.95 | 700 |
| 2019-08-06 | $27.12 | $30.86 | 5,000 |
| 2019-08-05 | $27.12 | $30.86 | 5,000 |
| 2019-08-02 | $27.12 | $30.86 | 23,900 |
| 2019-08-01 | $27.14 | $30.88 | 100 |
| 2019-07-31 | $27.14 | $30.88 | 138,600 |
| 2019-07-30 | $27.88 | $31.72 | 100 |
| 2019-07-29 | $27.88 | $31.72 | 100 |
| 2019-07-26 | $27.88 | $31.72 | 0 |
| 2019-07-25 | $27.88 | $31.72 | 100 |
| 2019-07-24 | $28.47 | $32.39 | 100 |
| 2019-07-23 | $28.12 | $32.00 | 0 |
| 2019-07-22 | $28.12 | $32.00 | 100 |
| 2019-07-19 | $28.12 | $32.00 | 0 |
| 2019-07-18 | $28.12 | $32.00 | 127,000 |
| 2019-07-17 | $28.37 | $32.28 | 1,700 |
| 2019-07-16 | $29.92 | $34.04 | 0 |
| 2019-07-15 | $29.92 | $34.04 | 1,100 |
| 2019-07-12 | $29.37 | $33.42 | 0 |
| 2019-07-11 | $29.37 | $33.42 | 7,800 |
| 2019-07-10 | $29.37 | $33.42 | 0 |
| 2019-07-09 | $29.37 | $33.42 | 0 |
| 2019-07-08 | $29.37 | $33.42 | 20,000 |
| 2019-07-05 | $29.45 | $33.51 | 30,000 |
| 2019-07-03 | $29.43 | $33.49 | 0 |
| 2019-07-02 | $29.43 | $33.49 | 0 |
| 2019-07-01 | $29.43 | $33.49 | 20,000 |
| 2019-06-28 | $30.03 | $34.17 | 0 |
| 2019-06-27 | $30.03 | $34.17 | 0 |
| 2019-06-26 | $30.03 | $34.17 | 0 |
| 2019-06-25 | $30.03 | $33.32 | 0 |
| 2019-06-24 | $30.03 | $33.32 | 18,000 |
| 2019-06-21 | $29.94 | $33.22 | 6,000 |
| 2019-06-20 | $28.70 | $31.84 | 2,300 |
| 2019-06-19 | $28.70 | $31.84 | 0 |
| 2019-06-18 | $28.70 | $31.84 | 0 |
| 2019-06-17 | $28.70 | $31.84 | 0 |
| 2019-06-14 | $28.70 | $31.84 | 0 |
| 2019-06-13 | $28.70 | $31.84 | 10,300 |
| 2019-06-12 | $28.70 | $31.84 | 0 |
| 2019-06-11 | $28.70 | $31.84 | 1,300 |
| 2019-06-10 | $27.93 | $30.99 | 0 |
| 2019-06-07 | $27.93 | $30.99 | 0 |
| 2019-06-06 | $27.93 | $30.99 | 0 |
| 2019-06-05 | $27.93 | $30.99 | 0 |
| 2019-06-04 | $27.93 | $30.99 | 3,600 |
| 2019-06-03 | $28.26 | $31.36 | 700 |
| 2019-05-31 | $28.26 | $31.36 | 200 |
| 2019-05-30 | $28.12 | $31.20 | 0 |
| 2019-05-29 | $28.12 | $31.20 | 0 |
| 2019-05-28 | $28.12 | $31.20 | 0 |
| 2019-05-24 | $28.12 | $31.20 | 98,400 |
| 2019-05-23 | $28.80 | $31.96 | 100 |
| 2019-05-22 | $28.50 | $31.62 | 0 |
| 2019-05-21 | $28.50 | $31.62 | 0 |
| 2019-05-20 | $28.50 | $31.62 | 100 |
| 2019-05-17 | $28.36 | $31.47 | 0 |
| 2019-05-16 | $28.36 | $31.47 | 0 |
| 2019-05-15 | $28.36 | $31.47 | 100 |
| 2019-05-14 | $27.64 | $30.67 | 0 |
| 2019-05-13 | $27.64 | $30.67 | 100 |
| 2019-05-10 | $27.64 | $30.67 | 40,000 |
| 2019-05-09 | $27.64 | $30.67 | 36,300 |
| 2019-05-08 | $27.60 | $30.62 | 0 |
| 2019-05-07 | $27.60 | $30.62 | 100 |
| 2019-05-06 | $27.60 | $30.62 | 0 |
| 2019-05-03 | $27.60 | $30.62 | 0 |
| 2019-05-02 | $27.60 | $30.62 | 100 |
| 2019-05-01 | $27.60 | $30.62 | 0 |
| 2019-04-30 | $27.60 | $30.62 | 0 |
| 2019-04-29 | $27.60 | $30.62 | 0 |
| 2019-04-26 | $27.60 | $30.62 | 0 |
| 2019-04-25 | $27.60 | $30.62 | 80,200 |
| 2019-04-24 | $27.83 | $30.88 | 27,500 |
| 2019-04-23 | $28.11 | $31.19 | 800 |
| 2019-04-22 | $28.92 | $32.09 | 0 |
| 2019-04-18 | $28.92 | $32.09 | 0 |
| 2019-04-17 | $28.92 | $32.09 | 21,900 |
| 2019-04-16 | $29.28 | $32.49 | 100 |
| 2019-04-15 | $28.52 | $31.64 | 36,300 |
| 2019-04-12 | $28.86 | $32.02 | 0 |
| 2019-04-11 | $28.86 | $32.02 | 0 |
| 2019-04-10 | $28.86 | $32.02 | 0 |
| 2019-04-09 | $28.86 | $32.02 | 0 |
| 2019-04-08 | $28.86 | $32.02 | 0 |
| 2019-04-05 | $28.86 | $32.02 | 0 |
| 2019-04-04 | $28.86 | $32.02 | 0 |
| 2019-04-03 | $28.86 | $32.02 | 12,000 |
| 2019-04-02 | $28.86 | $32.02 | 0 |
| 2019-04-01 | $28.86 | $32.02 | 0 |
| 2019-03-29 | $28.86 | $32.02 | 100 |
| 2019-03-28 | $28.86 | $32.02 | 26,000 |
| 2019-03-27 | $28.86 | $32.02 | 0 |
| 2019-03-26 | $28.86 | $32.02 | 0 |
| 2019-03-25 | $28.86 | $32.02 | 0 |
| 2019-03-22 | $28.86 | $32.02 | 0 |
| 2019-03-21 | $28.86 | $32.02 | 0 |
| 2019-03-20 | $28.86 | $32.02 | 91,200 |
| 2019-03-19 | $28.86 | $32.02 | 6,000 |
| 2019-03-18 | $28.86 | $32.02 | 45,600 |
| 2019-03-15 | $28.68 | $31.82 | 0 |
| 2019-03-14 | $28.68 | $31.82 | 0 |
| 2019-03-13 | $28.68 | $31.82 | 6,000 |
| 2019-03-12 | $28.58 | $31.71 | 0 |
| 2019-03-11 | $28.58 | $31.71 | 60,700 |
| 2019-03-08 | $28.15 | $31.23 | 6,000 |
| 2019-03-07 | $28.16 | $31.25 | 78,300 |
| 2019-03-06 | $28.16 | $31.25 | 0 |
| 2019-03-05 | $28.16 | $31.25 | 0 |
| 2019-03-04 | $28.16 | $31.25 | 7,800 |
| 2019-03-01 | $28.45 | $31.57 | 6,000 |
| 2019-02-28 | $28.81 | $31.97 | 19,800 |
| 2019-02-27 | $29.09 | $32.28 | 18,200 |
| 2019-02-26 | $29.37 | $32.59 | 12,000 |
| 2019-02-25 | $29.54 | $32.78 | 10,000 |
| 2019-02-22 | $28.51 | $31.63 | 0 |
| 2019-02-21 | $28.51 | $31.63 | 133,400 |
| 2019-02-20 | $29.18 | $32.38 | 17,000 |
| 2019-02-19 | $28.99 | $32.17 | 54,900 |
| 2019-02-15 | $27.87 | $30.92 | 16,000 |
| 2019-02-14 | $27.87 | $30.92 | 16,900 |
| 2019-02-13 | $29.04 | $32.22 | 93,300 |
| 2019-02-12 | $29.08 | $32.27 | 300 |
| 2019-02-11 | $28.93 | $32.10 | 200 |
| 2019-02-08 | $29.17 | $32.37 | 200 |
| 2019-02-07 | $28.76 | $31.91 | 0 |
| 2019-02-06 | $28.76 | $31.91 | 200 |
| 2019-02-05 | $28.76 | $31.91 | 33,400 |
| 2019-02-04 | $28.76 | $31.91 | 0 |
| 2019-02-01 | $28.76 | $31.91 | 0 |
| 2019-01-31 | $28.76 | $31.91 | 0 |
| 2019-01-30 | $28.76 | $31.91 | 10,000 |
| 2019-01-29 | $28.11 | $31.19 | 100 |
| 2019-01-28 | $28.28 | $31.38 | 0 |
| 2019-01-25 | $28.28 | $31.38 | 200 |
| 2019-01-24 | $28.22 | $31.31 | 0 |
| 2019-01-23 | $28.22 | $31.31 | 100 |
| 2019-01-22 | $28.22 | $31.31 | 0 |
| 2019-01-18 | $28.22 | $31.31 | 0 |
| 2019-01-17 | $28.22 | $31.31 | 100 |
| 2019-01-16 | $28.22 | $31.31 | 0 |
| 2019-01-15 | $28.22 | $31.31 | 0 |
| 2019-01-14 | $28.22 | $31.31 | 0 |
| 2019-01-11 | $28.22 | $31.31 | 0 |
| 2019-01-10 | $28.22 | $31.31 | 0 |
| 2019-01-09 | $28.22 | $31.31 | 12,400 |
| 2019-01-08 | $28.22 | $31.31 | 100 |
| 2019-01-07 | $28.22 | $31.31 | 0 |
| 2019-01-04 | $28.22 | $31.31 | 6,500 |
| 2019-01-03 | $27.24 | $30.22 | 45,000 |
| 2019-01-02 | $27.24 | $30.22 | 0 |