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
- 1987-04-08 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 | $16.65 | $44.68 | 500 |
| 2019-12-30 | $16.65 | $44.68 | 200 |
| 2019-12-27 | $16.70 | $44.81 | 0 |
| 2019-12-26 | $16.70 | $44.81 | 200 |
| 2019-12-24 | $16.70 | $44.81 | 0 |
| 2019-12-23 | $16.70 | $44.81 | 0 |
| 2019-12-20 | $16.70 | $44.81 | 0 |
| 2019-12-19 | $16.70 | $44.81 | 0 |
| 2019-12-18 | $16.70 | $44.81 | 0 |
| 2019-12-17 | $16.70 | $44.81 | 0 |
| 2019-12-16 | $16.70 | $44.81 | 0 |
| 2019-12-13 | $16.70 | $44.81 | 0 |
| 2019-12-12 | $16.70 | $44.81 | 500 |
| 2019-12-11 | $16.44 | $44.11 | 0 |
| 2019-12-10 | $16.44 | $44.11 | 0 |
| 2019-12-09 | $16.44 | $44.11 | 0 |
| 2019-12-06 | $16.44 | $44.11 | 0 |
| 2019-12-05 | $16.44 | $44.11 | 0 |
| 2019-12-04 | $16.44 | $44.11 | 0 |
| 2019-12-03 | $16.44 | $44.11 | 0 |
| 2019-12-02 | $16.44 | $44.11 | 0 |
| 2019-11-29 | $16.44 | $44.11 | 0 |
| 2019-11-27 | $16.44 | $44.11 | 4,800 |
| 2019-11-26 | $16.40 | $44.01 | 300 |
| 2019-11-25 | $16.42 | $44.06 | 100 |
| 2019-11-22 | $16.42 | $44.06 | 2,300 |
| 2019-11-21 | $16.71 | $44.84 | 0 |
| 2019-11-20 | $16.71 | $44.84 | 1,300 |
| 2019-11-19 | $16.75 | $44.94 | 0 |
| 2019-11-18 | $16.75 | $44.94 | 0 |
| 2019-11-15 | $16.75 | $44.94 | 200 |
| 2019-11-14 | $16.75 | $44.94 | 0 |
| 2019-11-13 | $16.75 | $44.94 | 0 |
| 2019-11-12 | $16.75 | $44.94 | 0 |
| 2019-11-11 | $16.75 | $44.94 | 0 |
| 2019-11-08 | $16.75 | $44.94 | 800 |
| 2019-11-07 | $16.97 | $44.14 | 27,400 |
| 2019-11-06 | $17.55 | $45.65 | 0 |
| 2019-11-05 | $17.55 | $45.65 | 0 |
| 2019-11-04 | $17.55 | $45.65 | 500 |
| 2019-11-01 | $17.41 | $45.28 | 200 |
| 2019-10-31 | $17.41 | $45.28 | 0 |
| 2019-10-30 | $17.41 | $45.28 | 1,300 |
| 2019-10-29 | $17.70 | $46.04 | 2,100 |
| 2019-10-28 | $17.25 | $44.87 | 500 |
| 2019-10-25 | $17.18 | $44.69 | 0 |
| 2019-10-24 | $17.18 | $44.69 | 0 |
| 2019-10-23 | $17.18 | $44.69 | 200 |
| 2019-10-22 | $17.35 | $45.13 | 200 |
| 2019-10-21 | $17.18 | $44.69 | 0 |
| 2019-10-18 | $17.18 | $44.69 | 0 |
| 2019-10-17 | $17.18 | $44.69 | 0 |
| 2019-10-16 | $17.18 | $44.69 | 0 |
| 2019-10-15 | $17.18 | $44.69 | 300 |
| 2019-10-14 | $17.64 | $45.88 | 0 |
| 2019-10-11 | $17.64 | $45.88 | 0 |
| 2019-10-10 | $17.64 | $45.88 | 0 |
| 2019-10-09 | $17.64 | $45.88 | 0 |
| 2019-10-08 | $17.64 | $45.88 | 0 |
| 2019-10-07 | $17.64 | $45.88 | 0 |
| 2019-10-04 | $17.64 | $45.88 | 0 |
| 2019-10-03 | $17.64 | $45.88 | 0 |
| 2019-10-02 | $17.64 | $45.88 | 200 |
| 2019-10-01 | $17.64 | $45.88 | 0 |
| 2019-09-30 | $17.64 | $45.88 | 0 |
| 2019-09-27 | $17.64 | $45.88 | 100 |
| 2019-09-26 | $17.64 | $45.88 | 0 |
| 2019-09-25 | $17.64 | $45.88 | 500 |
| 2019-09-24 | $17.64 | $45.88 | 0 |
| 2019-09-23 | $17.64 | $45.88 | 0 |
| 2019-09-20 | $17.64 | $45.88 | 0 |
| 2019-09-19 | $17.64 | $45.88 | 0 |
| 2019-09-18 | $17.64 | $45.88 | 0 |
| 2019-09-17 | $17.64 | $45.88 | 0 |
| 2019-09-16 | $17.64 | $45.88 | 0 |
| 2019-09-13 | $17.64 | $45.88 | 100 |
| 2019-09-12 | $17.11 | $44.50 | 0 |
| 2019-09-11 | $17.11 | $44.50 | 1,000 |
| 2019-09-10 | $17.35 | $45.13 | 0 |
| 2019-09-09 | $17.35 | $45.13 | 200 |
| 2019-09-06 | $17.10 | $44.48 | 0 |
| 2019-09-05 | $17.10 | $44.48 | 1,500 |
| 2019-09-04 | $17.10 | $44.48 | 0 |
| 2019-09-03 | $17.10 | $44.48 | 0 |
| 2019-08-30 | $17.10 | $44.48 | 900 |
| 2019-08-29 | $17.10 | $44.48 | 400 |
| 2019-08-28 | $17.10 | $44.48 | 100 |
| 2019-08-27 | $17.40 | $45.26 | 0 |
| 2019-08-26 | $17.40 | $45.26 | 1,200 |
| 2019-08-23 | $18.64 | $48.48 | 0 |
| 2019-08-22 | $18.64 | $48.48 | 0 |
| 2019-08-21 | $18.64 | $48.48 | 0 |
| 2019-08-20 | $18.64 | $48.48 | 200 |
| 2019-08-19 | $18.65 | $48.51 | 0 |
| 2019-08-16 | $18.65 | $48.51 | 0 |
| 2019-08-15 | $18.65 | $48.51 | 600 |
| 2019-08-14 | $18.65 | $48.51 | 100 |
| 2019-08-13 | $18.65 | $48.51 | 400 |
| 2019-08-12 | $18.65 | $48.51 | 400 |
| 2019-08-09 | $17.60 | $45.78 | 200 |
| 2019-08-08 | $17.60 | $45.78 | 900 |
| 2019-08-07 | $17.60 | $45.78 | 900 |
| 2019-08-06 | $17.60 | $45.78 | 900 |
| 2019-08-05 | $17.60 | $45.78 | 900 |
| 2019-08-02 | $17.28 | $44.95 | 200 |
| 2019-08-01 | $17.31 | $45.02 | 300 |
| 2019-07-31 | $17.31 | $45.02 | 100 |
| 2019-07-30 | $17.31 | $45.02 | 300 |
| 2019-07-29 | $17.31 | $45.02 | 300 |
| 2019-07-26 | $17.55 | $45.65 | 100 |
| 2019-07-25 | $18.80 | $48.90 | 0 |
| 2019-07-24 | $18.80 | $48.90 | 0 |
| 2019-07-23 | $18.80 | $48.90 | 0 |
| 2019-07-22 | $18.80 | $48.90 | 0 |
| 2019-07-19 | $18.80 | $48.90 | 2,100 |
| 2019-07-18 | $18.55 | $48.25 | 6,300 |
| 2019-07-17 | $18.45 | $47.99 | 0 |
| 2019-07-16 | $18.45 | $47.99 | 0 |
| 2019-07-15 | $18.45 | $47.99 | 100 |
| 2019-07-12 | $18.45 | $47.99 | 100 |
| 2019-07-11 | $18.45 | $47.99 | 2,000 |
| 2019-07-10 | $18.48 | $48.07 | 100 |
| 2019-07-09 | $18.45 | $47.99 | 1,900 |
| 2019-07-08 | $18.00 | $46.82 | 0 |
| 2019-07-05 | $18.00 | $46.82 | 3,300 |
| 2019-07-03 | $16.25 | $42.27 | 1,700 |
| 2019-07-02 | $16.00 | $41.62 | 800 |
| 2019-07-01 | $15.80 | $41.10 | 0 |
| 2019-06-28 | $15.80 | $41.10 | 100 |
| 2019-06-27 | $15.80 | $41.10 | 600 |
| 2019-06-26 | $15.62 | $40.63 | 300 |
| 2019-06-25 | $15.50 | $40.32 | 3,100 |
| 2019-06-24 | $15.30 | $39.80 | 400 |
| 2019-06-21 | $15.20 | $39.54 | 400 |
| 2019-06-20 | $15.05 | $39.15 | 0 |
| 2019-06-19 | $15.05 | $39.15 | 0 |
| 2019-06-18 | $15.05 | $39.15 | 600 |
| 2019-06-17 | $15.07 | $39.20 | 0 |
| 2019-06-14 | $15.07 | $39.20 | 100 |
| 2019-06-13 | $15.07 | $39.20 | 100 |
| 2019-06-12 | $15.00 | $39.02 | 0 |
| 2019-06-11 | $15.00 | $39.02 | 0 |
| 2019-06-10 | $15.00 | $39.02 | 1,000 |
| 2019-06-07 | $15.00 | $39.02 | 100 |
| 2019-06-06 | $15.00 | $39.02 | 0 |
| 2019-06-05 | $15.00 | $39.02 | 0 |
| 2019-06-04 | $15.00 | $39.02 | 0 |
| 2019-06-03 | $15.00 | $39.02 | 100 |
| 2019-05-31 | $15.00 | $39.02 | 1,100 |
| 2019-05-30 | $15.00 | $39.02 | 100 |
| 2019-05-29 | $15.00 | $39.02 | 200 |
| 2019-05-28 | $15.00 | $39.02 | 200 |
| 2019-05-24 | $15.01 | $39.04 | 0 |
| 2019-05-23 | $15.01 | $39.04 | 0 |
| 2019-05-22 | $15.01 | $39.04 | 800 |
| 2019-05-21 | $15.50 | $40.32 | 0 |
| 2019-05-20 | $15.50 | $40.32 | 0 |
| 2019-05-17 | $15.50 | $40.32 | 0 |
| 2019-05-16 | $15.50 | $40.32 | 0 |
| 2019-05-15 | $15.50 | $40.32 | 100 |
| 2019-05-14 | $15.50 | $40.32 | 0 |
| 2019-05-13 | $15.50 | $40.32 | 0 |
| 2019-05-10 | $15.50 | $40.32 | 100 |
| 2019-05-09 | $15.50 | $40.32 | 0 |
| 2019-05-08 | $15.50 | $40.32 | 0 |
| 2019-05-07 | $15.50 | $40.32 | 100 |
| 2019-05-06 | $15.50 | $40.32 | 100 |
| 2019-05-03 | $15.50 | $40.32 | 100 |
| 2019-05-02 | $15.50 | $40.32 | 100 |
| 2019-05-01 | $15.50 | $40.32 | 100 |
| 2019-04-30 | $15.30 | $39.80 | 0 |
| 2019-04-29 | $15.30 | $39.80 | 100 |
| 2019-04-26 | $15.30 | $39.80 | 300 |
| 2019-04-25 | $14.90 | $38.76 | 0 |
| 2019-04-24 | $14.90 | $38.76 | 0 |
| 2019-04-23 | $14.90 | $38.76 | 100 |
| 2019-04-22 | $14.90 | $38.76 | 200 |
| 2019-04-18 | $14.90 | $38.76 | 0 |
| 2019-04-17 | $14.90 | $38.76 | 100 |
| 2019-04-16 | $14.90 | $38.76 | 0 |
| 2019-04-15 | $14.90 | $38.76 | 100 |
| 2019-04-12 | $14.90 | $38.76 | 100 |
| 2019-04-11 | $14.90 | $38.76 | 0 |
| 2019-04-10 | $14.90 | $38.76 | 200 |
| 2019-04-09 | $15.12 | $39.33 | 0 |
| 2019-04-08 | $15.12 | $39.33 | 100 |
| 2019-04-05 | $15.25 | $39.67 | 0 |
| 2019-04-04 | $15.25 | $39.67 | 400 |
| 2019-04-03 | $15.50 | $40.32 | 0 |
| 2019-04-02 | $15.50 | $40.32 | 0 |
| 2019-04-01 | $15.50 | $40.32 | 100 |
| 2019-03-29 | $15.50 | $40.32 | 100 |
| 2019-03-28 | $15.50 | $40.32 | 100 |
| 2019-03-27 | $15.50 | $40.32 | 0 |
| 2019-03-26 | $15.50 | $40.32 | 0 |
| 2019-03-25 | $15.50 | $40.32 | 100 |
| 2019-03-22 | $15.50 | $40.32 | 100 |
| 2019-03-21 | $15.50 | $40.32 | 100 |
| 2019-03-20 | $15.50 | $40.32 | 100 |
| 2019-03-19 | $15.50 | $40.32 | 400 |
| 2019-03-18 | $15.49 | $40.29 | 0 |
| 2019-03-15 | $15.49 | $40.29 | 0 |
| 2019-03-14 | $15.49 | $40.29 | 0 |
| 2019-03-13 | $15.49 | $40.29 | 100 |
| 2019-03-12 | $15.49 | $40.29 | 0 |
| 2019-03-11 | $15.49 | $40.29 | 0 |
| 2019-03-08 | $15.49 | $40.29 | 0 |
| 2019-03-07 | $15.49 | $40.29 | 500 |
| 2019-03-06 | $14.90 | $38.76 | 0 |
| 2019-03-05 | $14.90 | $38.76 | 100 |
| 2019-03-04 | $14.88 | $38.70 | 1,600 |
| 2019-03-01 | $14.86 | $38.65 | 0 |
| 2019-02-28 | $14.86 | $38.65 | 0 |
| 2019-02-27 | $14.86 | $38.65 | 0 |
| 2019-02-26 | $14.86 | $38.65 | 0 |
| 2019-02-25 | $14.86 | $38.65 | 100 |
| 2019-02-22 | $14.86 | $38.65 | 0 |
| 2019-02-21 | $14.86 | $38.65 | 0 |
| 2019-02-20 | $14.86 | $38.65 | 0 |
| 2019-02-19 | $14.86 | $38.65 | 400 |
| 2019-02-15 | $14.61 | $38.00 | 100 |
| 2019-02-14 | $14.61 | $38.00 | 0 |
| 2019-02-13 | $14.61 | $38.00 | 0 |
| 2019-02-12 | $14.61 | $38.00 | 5,700 |
| 2019-02-11 | $14.62 | $38.03 | 5,000 |
| 2019-02-08 | $14.62 | $38.03 | 200 |
| 2019-02-07 | $14.61 | $38.00 | 100 |
| 2019-02-06 | $14.61 | $38.00 | 0 |
| 2019-02-05 | $14.61 | $38.00 | 800 |
| 2019-02-04 | $14.70 | $38.24 | 100 |
| 2019-02-01 | $14.70 | $38.24 | 100 |
| 2019-01-31 | $14.70 | $38.24 | 100 |
| 2019-01-30 | $14.70 | $38.24 | 100 |
| 2019-01-29 | $14.70 | $38.24 | 0 |
| 2019-01-28 | $14.70 | $38.24 | 0 |
| 2019-01-25 | $14.70 | $38.24 | 0 |
| 2019-01-24 | $14.70 | $38.24 | 8,000 |
| 2019-01-23 | $14.75 | $38.37 | 22,900 |
| 2019-01-22 | $14.75 | $38.37 | 32,600 |
| 2019-01-18 | $14.75 | $38.37 | 0 |
| 2019-01-17 | $14.75 | $38.37 | 3,200 |
| 2019-01-16 | $14.75 | $38.37 | 100 |
| 2019-01-15 | $14.75 | $38.37 | 0 |
| 2019-01-14 | $14.75 | $38.37 | 0 |
| 2019-01-11 | $14.75 | $38.37 | 0 |
| 2019-01-10 | $14.75 | $38.37 | 300 |
| 2019-01-09 | $16.00 | $41.62 | 0 |
| 2019-01-08 | $16.00 | $41.62 | 1,600 |
| 2019-01-07 | $15.00 | $39.02 | 900 |
| 2019-01-04 | $14.30 | $37.20 | 7,100 |
| 2019-01-03 | $14.15 | $36.80 | 5,200 |
| 2019-01-02 | $14.15 | $36.80 | 100 |