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
- 1999-10-26 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 | $19.55 | $31.63 | 1,700 |
| 2019-12-30 | $19.55 | $31.63 | 700 |
| 2019-12-27 | $18.90 | $30.58 | 0 |
| 2019-12-26 | $18.90 | $30.58 | 300 |
| 2019-12-24 | $18.55 | $30.01 | 0 |
| 2019-12-23 | $18.55 | $30.01 | 200 |
| 2019-12-20 | $18.90 | $30.58 | 8,600 |
| 2019-12-19 | $18.75 | $30.34 | 3,500 |
| 2019-12-18 | $18.85 | $30.50 | 0 |
| 2019-12-17 | $18.85 | $30.50 | 200 |
| 2019-12-16 | $18.75 | $30.34 | 2,000 |
| 2019-12-13 | $18.75 | $30.34 | 900 |
| 2019-12-12 | $19.00 | $30.74 | 1,400 |
| 2019-12-11 | $18.99 | $30.73 | 0 |
| 2019-12-10 | $18.99 | $30.73 | 100 |
| 2019-12-09 | $18.99 | $30.73 | 600 |
| 2019-12-06 | $19.00 | $30.74 | 0 |
| 2019-12-05 | $19.00 | $30.74 | 300 |
| 2019-12-04 | $19.00 | $30.74 | 1,700 |
| 2019-12-03 | $19.05 | $30.82 | 700 |
| 2019-12-02 | $19.22 | $31.10 | 0 |
| 2019-11-29 | $19.22 | $31.10 | 0 |
| 2019-11-27 | $19.22 | $31.10 | 2,100 |
| 2019-11-26 | $19.12 | $30.94 | 1,400 |
| 2019-11-25 | $19.17 | $31.02 | 1,100 |
| 2019-11-22 | $19.19 | $31.05 | 0 |
| 2019-11-21 | $19.19 | $30.83 | 0 |
| 2019-11-20 | $19.19 | $30.83 | 900 |
| 2019-11-19 | $19.27 | $30.96 | 300 |
| 2019-11-18 | $19.10 | $30.69 | 100 |
| 2019-11-15 | $19.10 | $30.69 | 100 |
| 2019-11-14 | $19.10 | $30.69 | 0 |
| 2019-11-13 | $19.10 | $30.69 | 2,400 |
| 2019-11-12 | $19.00 | $30.53 | 2,500 |
| 2019-11-11 | $19.08 | $30.65 | 0 |
| 2019-11-08 | $19.08 | $30.65 | 0 |
| 2019-11-07 | $19.08 | $30.65 | 1,400 |
| 2019-11-06 | $18.70 | $30.04 | 0 |
| 2019-11-05 | $18.70 | $30.04 | 2,900 |
| 2019-11-04 | $19.00 | $30.53 | 1,800 |
| 2019-11-01 | $18.60 | $29.88 | 600 |
| 2019-10-31 | $18.16 | $29.18 | 1,800 |
| 2019-10-30 | $18.14 | $29.14 | 100 |
| 2019-10-29 | $18.20 | $29.24 | 0 |
| 2019-10-28 | $18.20 | $29.24 | 2,600 |
| 2019-10-25 | $18.16 | $29.18 | 11,700 |
| 2019-10-24 | $18.25 | $29.32 | 24,600 |
| 2019-10-23 | $18.21 | $29.26 | 100 |
| 2019-10-22 | $18.21 | $29.26 | 1,000 |
| 2019-10-21 | $18.30 | $29.40 | 1,400 |
| 2019-10-18 | $18.20 | $29.24 | 0 |
| 2019-10-17 | $18.20 | $29.24 | 3,800 |
| 2019-10-16 | $18.35 | $29.48 | 500 |
| 2019-10-15 | $18.27 | $29.35 | 19,200 |
| 2019-10-14 | $18.27 | $29.35 | 100 |
| 2019-10-11 | $18.27 | $29.35 | 100 |
| 2019-10-10 | $18.27 | $29.35 | 0 |
| 2019-10-09 | $18.27 | $29.35 | 1,800 |
| 2019-10-08 | $18.31 | $29.42 | 200 |
| 2019-10-07 | $18.30 | $29.40 | 100 |
| 2019-10-04 | $18.30 | $29.40 | 100 |
| 2019-10-03 | $18.30 | $29.40 | 3,800 |
| 2019-10-02 | $17.99 | $28.90 | 700 |
| 2019-10-01 | $18.73 | $30.09 | 100 |
| 2019-09-30 | $18.73 | $30.09 | 4,200 |
| 2019-09-27 | $18.60 | $29.88 | 0 |
| 2019-09-26 | $18.60 | $29.88 | 100 |
| 2019-09-25 | $18.51 | $29.74 | 600 |
| 2019-09-24 | $18.63 | $29.93 | 300 |
| 2019-09-23 | $18.43 | $29.61 | 4,600 |
| 2019-09-20 | $18.25 | $29.32 | 2,000 |
| 2019-09-19 | $18.22 | $29.27 | 0 |
| 2019-09-18 | $18.22 | $29.27 | 0 |
| 2019-09-17 | $18.22 | $29.27 | 100 |
| 2019-09-16 | $18.23 | $29.29 | 4,600 |
| 2019-09-13 | $18.18 | $29.21 | 3,100 |
| 2019-09-12 | $18.18 | $29.21 | 1,100 |
| 2019-09-11 | $18.10 | $29.08 | 0 |
| 2019-09-10 | $18.10 | $29.08 | 0 |
| 2019-09-09 | $18.10 | $29.08 | 0 |
| 2019-09-06 | $18.10 | $29.08 | 600 |
| 2019-09-05 | $18.04 | $28.98 | 200 |
| 2019-09-04 | $17.95 | $28.84 | 0 |
| 2019-09-03 | $17.95 | $28.84 | 400 |
| 2019-08-30 | $17.95 | $28.84 | 0 |
| 2019-08-29 | $17.95 | $28.84 | 0 |
| 2019-08-28 | $17.95 | $28.84 | 0 |
| 2019-08-27 | $17.95 | $28.84 | 1,000 |
| 2019-08-26 | $17.75 | $28.52 | 500 |
| 2019-08-23 | $17.70 | $28.44 | 0 |
| 2019-08-22 | $17.70 | $28.22 | 0 |
| 2019-08-21 | $17.70 | $28.22 | 0 |
| 2019-08-20 | $17.70 | $28.22 | 0 |
| 2019-08-19 | $17.70 | $28.22 | 0 |
| 2019-08-16 | $17.70 | $28.22 | 0 |
| 2019-08-15 | $17.70 | $28.22 | 1,400 |
| 2019-08-14 | $17.70 | $28.22 | 1,400 |
| 2019-08-13 | $17.47 | $27.85 | 3,000 |
| 2019-08-12 | $17.79 | $28.36 | 1,100 |
| 2019-08-09 | $17.50 | $27.90 | 100 |
| 2019-08-08 | $17.50 | $27.90 | 0 |
| 2019-08-07 | $17.50 | $27.90 | 7,200 |
| 2019-08-06 | $17.90 | $28.54 | 900 |
| 2019-08-05 | $17.50 | $27.90 | 600 |
| 2019-08-02 | $17.45 | $27.82 | 500 |
| 2019-08-01 | $17.90 | $28.54 | 3,100 |
| 2019-07-31 | $17.70 | $28.22 | 900 |
| 2019-07-30 | $17.90 | $28.54 | 200 |
| 2019-07-29 | $17.77 | $28.33 | 7,100 |
| 2019-07-26 | $17.95 | $28.62 | 0 |
| 2019-07-25 | $17.95 | $28.62 | 0 |
| 2019-07-24 | $17.95 | $28.62 | 14,700 |
| 2019-07-23 | $18.20 | $29.02 | 0 |
| 2019-07-22 | $18.20 | $29.02 | 1,000 |
| 2019-07-19 | $18.29 | $29.16 | 0 |
| 2019-07-18 | $18.29 | $29.16 | 0 |
| 2019-07-17 | $18.29 | $29.16 | 0 |
| 2019-07-16 | $18.29 | $29.16 | 0 |
| 2019-07-15 | $18.29 | $29.16 | 200 |
| 2019-07-12 | $18.28 | $29.14 | 200 |
| 2019-07-11 | $18.30 | $29.18 | 0 |
| 2019-07-10 | $18.30 | $29.18 | 400 |
| 2019-07-09 | $18.30 | $29.18 | 0 |
| 2019-07-08 | $18.30 | $29.18 | 100 |
| 2019-07-05 | $18.40 | $29.34 | 0 |
| 2019-07-03 | $18.40 | $29.34 | 0 |
| 2019-07-02 | $18.40 | $29.34 | 100 |
| 2019-07-01 | $18.40 | $29.34 | 1,100 |
| 2019-06-28 | $18.50 | $29.50 | 1,100 |
| 2019-06-27 | $18.50 | $29.50 | 4,300 |
| 2019-06-26 | $18.50 | $29.50 | 2,800 |
| 2019-06-25 | $18.50 | $29.50 | 5,400 |
| 2019-06-24 | $18.80 | $29.97 | 0 |
| 2019-06-21 | $18.80 | $29.97 | 800 |
| 2019-06-20 | $18.80 | $29.97 | 200 |
| 2019-06-19 | $18.85 | $30.05 | 2,900 |
| 2019-06-18 | $19.05 | $30.37 | 11,800 |
| 2019-06-17 | $19.07 | $30.40 | 4,300 |
| 2019-06-14 | $19.07 | $30.40 | 0 |
| 2019-06-13 | $19.07 | $30.40 | 100 |
| 2019-06-12 | $19.07 | $30.40 | 100 |
| 2019-06-11 | $19.07 | $30.40 | 0 |
| 2019-06-10 | $19.07 | $30.40 | 1,400 |
| 2019-06-07 | $19.07 | $30.40 | 0 |
| 2019-06-06 | $19.07 | $30.40 | 100 |
| 2019-06-05 | $19.07 | $30.40 | 900 |
| 2019-06-04 | $19.06 | $30.39 | 0 |
| 2019-06-03 | $19.06 | $30.39 | 0 |
| 2019-05-31 | $19.06 | $30.39 | 0 |
| 2019-05-30 | $19.06 | $30.39 | 0 |
| 2019-05-29 | $19.06 | $30.39 | 0 |
| 2019-05-28 | $19.06 | $30.39 | 0 |
| 2019-05-24 | $19.06 | $30.39 | 0 |
| 2019-05-23 | $19.06 | $30.39 | 0 |
| 2019-05-22 | $19.06 | $30.18 | 0 |
| 2019-05-21 | $19.06 | $30.18 | 300 |
| 2019-05-20 | $19.06 | $30.18 | 400 |
| 2019-05-17 | $19.12 | $30.28 | 0 |
| 2019-05-16 | $19.12 | $30.28 | 1,100 |
| 2019-05-15 | $19.25 | $30.48 | 100 |
| 2019-05-14 | $19.25 | $30.48 | 400 |
| 2019-05-13 | $19.05 | $30.17 | 0 |
| 2019-05-10 | $19.05 | $30.17 | 100 |
| 2019-05-09 | $19.05 | $30.17 | 0 |
| 2019-05-08 | $19.05 | $30.17 | 0 |
| 2019-05-07 | $19.05 | $30.17 | 300 |
| 2019-05-06 | $18.95 | $30.01 | 0 |
| 2019-05-03 | $18.95 | $30.01 | 500 |
| 2019-05-02 | $19.10 | $30.24 | 400 |
| 2019-05-01 | $18.97 | $30.04 | 400 |
| 2019-04-30 | $18.75 | $29.69 | 600 |
| 2019-04-29 | $18.60 | $29.45 | 0 |
| 2019-04-26 | $18.60 | $29.45 | 0 |
| 2019-04-25 | $18.60 | $29.45 | 100 |
| 2019-04-24 | $18.60 | $29.45 | 100 |
| 2019-04-23 | $18.60 | $29.45 | 6,500 |
| 2019-04-22 | $18.56 | $29.39 | 8,300 |
| 2019-04-18 | $18.47 | $29.25 | 1,600 |
| 2019-04-17 | $18.45 | $29.22 | 300 |
| 2019-04-16 | $18.55 | $29.37 | 9,100 |
| 2019-04-15 | $18.60 | $29.45 | 12,500 |
| 2019-04-12 | $18.48 | $29.26 | 5,100 |
| 2019-04-11 | $18.40 | $29.14 | 100 |
| 2019-04-10 | $18.45 | $29.22 | 2,500 |
| 2019-04-09 | $18.40 | $29.14 | 19,400 |
| 2019-04-08 | $18.59 | $29.44 | 0 |
| 2019-04-05 | $18.59 | $29.44 | 300 |
| 2019-04-04 | $18.40 | $29.14 | 0 |
| 2019-04-03 | $18.40 | $29.14 | 0 |
| 2019-04-02 | $18.40 | $29.14 | 1,800 |
| 2019-04-01 | $18.55 | $29.37 | 13,000 |
| 2019-03-29 | $18.57 | $29.41 | 0 |
| 2019-03-28 | $18.57 | $29.41 | 0 |
| 2019-03-27 | $18.57 | $29.41 | 1,900 |
| 2019-03-26 | $18.60 | $29.45 | 5,200 |
| 2019-03-25 | $18.55 | $29.37 | 0 |
| 2019-03-22 | $18.55 | $29.37 | 0 |
| 2019-03-21 | $18.55 | $29.37 | 300 |
| 2019-03-20 | $18.51 | $29.31 | 800 |
| 2019-03-19 | $18.60 | $29.45 | 600 |
| 2019-03-18 | $18.63 | $29.50 | 500 |
| 2019-03-15 | $18.60 | $29.45 | 2,800 |
| 2019-03-14 | $18.60 | $29.45 | 1,500 |
| 2019-03-13 | $18.60 | $29.45 | 100 |
| 2019-03-12 | $18.60 | $29.45 | 0 |
| 2019-03-11 | $18.60 | $29.45 | 1,000 |
| 2019-03-08 | $18.60 | $29.45 | 200 |
| 2019-03-07 | $18.60 | $29.45 | 500 |
| 2019-03-06 | $18.60 | $29.45 | 300 |
| 2019-03-05 | $18.80 | $29.77 | 0 |
| 2019-03-04 | $18.80 | $29.77 | 6,100 |
| 2019-03-01 | $18.74 | $29.67 | 200 |
| 2019-02-28 | $19.00 | $30.09 | 0 |
| 2019-02-27 | $19.00 | $30.09 | 2,100 |
| 2019-02-26 | $19.35 | $30.64 | 100 |
| 2019-02-25 | $19.25 | $30.48 | 100 |
| 2019-02-22 | $19.50 | $30.88 | 0 |
| 2019-02-21 | $19.50 | $30.67 | 100 |
| 2019-02-20 | $19.49 | $30.66 | 4,000 |
| 2019-02-19 | $18.99 | $29.87 | 100 |
| 2019-02-15 | $18.99 | $29.87 | 100 |
| 2019-02-14 | $18.99 | $29.87 | 6,500 |
| 2019-02-13 | $18.30 | $28.78 | 0 |
| 2019-02-12 | $18.30 | $28.78 | 7,700 |
| 2019-02-11 | $18.35 | $28.86 | 1,500 |
| 2019-02-08 | $18.25 | $28.71 | 200 |
| 2019-02-07 | $18.06 | $28.41 | 0 |
| 2019-02-06 | $18.06 | $28.41 | 1,000 |
| 2019-02-05 | $18.20 | $28.63 | 0 |
| 2019-02-04 | $18.20 | $28.63 | 0 |
| 2019-02-01 | $18.20 | $28.63 | 800 |
| 2019-01-31 | $18.20 | $28.63 | 700 |
| 2019-01-30 | $18.21 | $28.64 | 1,000 |
| 2019-01-29 | $18.20 | $28.63 | 1,400 |
| 2019-01-28 | $18.20 | $28.63 | 0 |
| 2019-01-25 | $18.20 | $28.63 | 600 |
| 2019-01-24 | $18.32 | $28.82 | 1,400 |
| 2019-01-23 | $17.99 | $28.30 | 400 |
| 2019-01-22 | $17.85 | $28.08 | 11,900 |
| 2019-01-18 | $17.50 | $27.53 | 80,900 |
| 2019-01-17 | $17.50 | $27.53 | 20,600 |
| 2019-01-16 | $17.50 | $27.53 | 1,000 |
| 2019-01-15 | $17.40 | $27.37 | 33,300 |
| 2019-01-14 | $17.05 | $26.82 | 56,300 |
| 2019-01-11 | $17.38 | $27.34 | 100 |
| 2019-01-10 | $17.38 | $27.34 | 0 |
| 2019-01-09 | $17.38 | $27.34 | 0 |
| 2019-01-08 | $17.38 | $27.34 | 200 |
| 2019-01-07 | $17.10 | $26.90 | 0 |
| 2019-01-04 | $17.10 | $26.90 | 10,500 |
| 2019-01-03 | $16.85 | $26.50 | 100 |
| 2019-01-02 | $17.10 | $26.90 | 500 |