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
- 2009-02-13 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 | $20.44 | $20.48 | 100 |
| 2019-12-30 | $20.10 | $20.14 | 0 |
| 2019-12-27 | $20.10 | $20.14 | 1,100 |
| 2019-12-26 | $20.00 | $20.04 | 1,100 |
| 2019-12-24 | $19.78 | $19.82 | 0 |
| 2019-12-23 | $19.78 | $19.82 | 0 |
| 2019-12-20 | $19.78 | $19.82 | 0 |
| 2019-12-19 | $19.78 | $19.82 | 200 |
| 2019-12-18 | $18.59 | $18.63 | 0 |
| 2019-12-17 | $18.59 | $18.63 | 0 |
| 2019-12-16 | $18.59 | $18.63 | 0 |
| 2019-12-13 | $18.59 | $18.63 | 0 |
| 2019-12-12 | $18.59 | $18.63 | 0 |
| 2019-12-11 | $18.59 | $18.63 | 2,800 |
| 2019-12-10 | $18.00 | $18.04 | 0 |
| 2019-12-09 | $18.00 | $18.04 | 0 |
| 2019-12-06 | $18.00 | $18.04 | 2,000 |
| 2019-12-05 | $17.93 | $17.97 | 1,500 |
| 2019-12-04 | $17.41 | $17.45 | 0 |
| 2019-12-03 | $17.41 | $17.45 | 800 |
| 2019-12-02 | $17.59 | $17.63 | 3,200 |
| 2019-11-29 | $18.95 | $18.99 | 100 |
| 2019-11-27 | $20.00 | $20.04 | 0 |
| 2019-11-26 | $20.00 | $20.04 | 0 |
| 2019-11-25 | $20.00 | $20.04 | 0 |
| 2019-11-22 | $20.00 | $20.04 | 1,000 |
| 2019-11-21 | $20.86 | $20.90 | 0 |
| 2019-11-20 | $20.86 | $20.90 | 0 |
| 2019-11-19 | $20.86 | $20.90 | 0 |
| 2019-11-18 | $20.86 | $20.90 | 200 |
| 2019-11-15 | $19.97 | $20.01 | 0 |
| 2019-11-14 | $19.97 | $20.01 | 200 |
| 2019-11-13 | $21.95 | $22.00 | 0 |
| 2019-11-12 | $21.95 | $22.00 | 100 |
| 2019-11-11 | $21.95 | $22.00 | 2,500 |
| 2019-11-08 | $20.80 | $20.84 | 0 |
| 2019-11-07 | $20.80 | $20.84 | 0 |
| 2019-11-06 | $20.80 | $20.84 | 1,700 |
| 2019-11-05 | $21.00 | $21.04 | 0 |
| 2019-11-04 | $21.00 | $21.04 | 0 |
| 2019-11-01 | $21.00 | $21.04 | 0 |
| 2019-10-31 | $21.00 | $21.04 | 1,100 |
| 2019-10-30 | $21.66 | $21.71 | 3,000 |
| 2019-10-29 | $21.66 | $21.71 | 0 |
| 2019-10-28 | $21.66 | $21.71 | 1,500 |
| 2019-10-25 | $21.49 | $21.54 | 0 |
| 2019-10-24 | $21.49 | $21.54 | 0 |
| 2019-10-23 | $21.49 | $21.54 | 0 |
| 2019-10-22 | $21.49 | $21.54 | 0 |
| 2019-10-21 | $21.49 | $21.54 | 0 |
| 2019-10-18 | $21.49 | $21.54 | 100 |
| 2019-10-17 | $21.85 | $21.90 | 400 |
| 2019-10-16 | $23.15 | $23.20 | 3,700 |
| 2019-10-15 | $22.98 | $23.03 | 3,200 |
| 2019-10-14 | $24.25 | $24.30 | 1,000 |
| 2019-10-11 | $25.07 | $25.12 | 1,000 |
| 2019-10-10 | $25.10 | $25.15 | 300 |
| 2019-10-09 | $26.30 | $26.36 | 11,900 |
| 2019-10-08 | $24.00 | $24.05 | 30,000 |
| 2019-10-07 | $18.43 | $18.47 | 600 |
| 2019-10-04 | $17.04 | $17.08 | 7,400 |
| 2019-10-03 | $16.80 | $16.84 | 200 |
| 2019-10-02 | $17.75 | $17.79 | 0 |
| 2019-10-01 | $17.75 | $17.79 | 0 |
| 2019-09-30 | $17.75 | $17.79 | 0 |
| 2019-09-27 | $17.75 | $17.79 | 0 |
| 2019-09-26 | $17.75 | $17.79 | 600 |
| 2019-09-25 | $17.03 | $17.07 | 300 |
| 2019-09-24 | $17.79 | $17.83 | 1,000 |
| 2019-09-23 | $17.06 | $17.10 | 2,000 |
| 2019-09-20 | $17.38 | $17.42 | 0 |
| 2019-09-19 | $17.38 | $17.42 | 1,700 |
| 2019-09-18 | $18.44 | $18.48 | 400 |
| 2019-09-17 | $17.22 | $17.26 | 500 |
| 2019-09-16 | $16.46 | $16.49 | 3,700 |
| 2019-09-13 | $16.92 | $16.96 | 0 |
| 2019-09-12 | $16.92 | $16.96 | 300 |
| 2019-09-11 | $17.10 | $17.14 | 2,800 |
| 2019-09-10 | $17.49 | $17.53 | 300 |
| 2019-09-09 | $18.37 | $18.41 | 200 |
| 2019-09-06 | $17.98 | $18.02 | 0 |
| 2019-09-05 | $17.98 | $18.02 | 700 |
| 2019-09-04 | $17.27 | $17.31 | 0 |
| 2019-09-03 | $17.27 | $17.29 | 0 |
| 2019-08-30 | $17.27 | $17.29 | 0 |
| 2019-08-29 | $17.27 | $17.29 | 0 |
| 2019-08-28 | $17.27 | $17.29 | 0 |
| 2019-08-27 | $17.27 | $17.29 | 0 |
| 2019-08-26 | $17.27 | $17.29 | 100 |
| 2019-08-23 | $18.30 | $18.32 | 2,900 |
| 2019-08-22 | $18.23 | $18.25 | 6,100 |
| 2019-08-21 | $18.10 | $18.12 | 5,600 |
| 2019-08-20 | $17.54 | $17.56 | 6,400 |
| 2019-08-19 | $17.18 | $17.20 | 0 |
| 2019-08-16 | $17.18 | $17.20 | 300 |
| 2019-08-15 | $18.13 | $18.15 | 400 |
| 2019-08-14 | $18.13 | $18.15 | 400 |
| 2019-08-13 | $18.56 | $18.58 | 100 |
| 2019-08-12 | $18.91 | $18.93 | 4,800 |
| 2019-08-09 | $18.43 | $18.45 | 1,100 |
| 2019-08-08 | $18.94 | $18.96 | 0 |
| 2019-08-07 | $18.94 | $18.96 | 1,500 |
| 2019-08-06 | $19.10 | $19.12 | 500 |
| 2019-08-05 | $18.80 | $18.82 | 9,100 |
| 2019-08-02 | $20.74 | $20.76 | 1,600 |
| 2019-08-01 | $21.76 | $21.78 | 2,600 |
| 2019-07-31 | $22.45 | $22.47 | 7,300 |
| 2019-07-30 | $22.03 | $22.05 | 200 |
| 2019-07-29 | $22.44 | $22.46 | 600 |
| 2019-07-26 | $22.80 | $22.83 | 0 |
| 2019-07-25 | $22.80 | $22.83 | 500 |
| 2019-07-24 | $23.00 | $23.03 | 0 |
| 2019-07-23 | $23.00 | $23.03 | 700 |
| 2019-07-22 | $23.17 | $23.20 | 500 |
| 2019-07-19 | $23.30 | $23.33 | 0 |
| 2019-07-18 | $23.30 | $23.33 | 7,200 |
| 2019-07-17 | $24.14 | $24.17 | 0 |
| 2019-07-16 | $24.14 | $24.17 | 2,000 |
| 2019-07-15 | $23.31 | $23.34 | 700 |
| 2019-07-12 | $23.89 | $23.92 | 100 |
| 2019-07-11 | $25.67 | $25.70 | 2,600 |
| 2019-07-10 | $24.22 | $24.25 | 600 |
| 2019-07-09 | $23.14 | $23.17 | 4,300 |
| 2019-07-08 | $23.67 | $23.70 | 0 |
| 2019-07-05 | $23.67 | $23.70 | 4,400 |
| 2019-07-03 | $23.67 | $23.70 | 0 |
| 2019-07-02 | $23.67 | $23.70 | 0 |
| 2019-07-01 | $23.67 | $23.70 | 0 |
| 2019-06-28 | $23.67 | $23.70 | 0 |
| 2019-06-27 | $23.67 | $23.70 | 100 |
| 2019-06-26 | $23.79 | $23.82 | 38,900 |
| 2019-06-25 | $24.34 | $24.37 | 16,000 |
| 2019-06-24 | $25.50 | $25.53 | 2,500 |
| 2019-06-21 | $26.40 | $26.43 | 4,600 |
| 2019-06-20 | $26.24 | $26.27 | 400 |
| 2019-06-19 | $25.85 | $25.88 | 600 |
| 2019-06-18 | $25.65 | $25.68 | 14,900 |
| 2019-06-17 | $24.40 | $24.43 | 5,000 |
| 2019-06-14 | $23.00 | $23.03 | 0 |
| 2019-06-13 | $23.00 | $23.03 | 0 |
| 2019-06-12 | $23.00 | $23.03 | 100 |
| 2019-06-11 | $23.80 | $23.83 | 1,200 |
| 2019-06-10 | $22.31 | $22.33 | 200 |
| 2019-06-07 | $22.86 | $22.89 | 400 |
| 2019-06-06 | $21.55 | $21.57 | 300 |
| 2019-06-05 | $21.15 | $21.17 | 1,300 |
| 2019-06-04 | $21.21 | $21.23 | 0 |
| 2019-06-03 | $21.21 | $21.23 | 2,900 |
| 2019-05-31 | $23.72 | $23.75 | 4,700 |
| 2019-05-30 | $23.90 | $23.93 | 100 |
| 2019-05-29 | $23.90 | $23.93 | 100 |
| 2019-05-28 | $23.90 | $23.93 | 3,100 |
| 2019-05-24 | $22.08 | $22.10 | 4,300 |
| 2019-05-23 | $21.84 | $21.86 | 100 |
| 2019-05-22 | $21.04 | $21.06 | 600 |
| 2019-05-21 | $20.22 | $20.24 | 5,000 |
| 2019-05-20 | $21.56 | $21.58 | 100 |
| 2019-05-17 | $21.56 | $21.58 | 10,500 |
| 2019-05-16 | $21.20 | $21.22 | 600 |
| 2019-05-15 | $18.39 | $18.41 | 0 |
| 2019-05-14 | $18.39 | $18.41 | 0 |
| 2019-05-13 | $18.39 | $18.41 | 0 |
| 2019-05-10 | $18.39 | $18.41 | 500 |
| 2019-05-09 | $18.55 | $18.57 | 7,000 |
| 2019-05-08 | $18.50 | $18.52 | 6,000 |
| 2019-05-07 | $17.33 | $17.35 | 3,300 |
| 2019-05-06 | $16.79 | $16.81 | 35,200 |
| 2019-05-03 | $17.07 | $17.09 | 0 |
| 2019-05-02 | $17.07 | $17.09 | 0 |
| 2019-05-01 | $17.07 | $17.09 | 0 |
| 2019-04-30 | $17.07 | $17.09 | 5,800 |
| 2019-04-29 | $17.11 | $17.13 | 1,200 |
| 2019-04-26 | $16.31 | $16.33 | 1,900 |
| 2019-04-25 | $15.14 | $15.16 | 8,300 |
| 2019-04-24 | $15.77 | $15.79 | 300 |
| 2019-04-23 | $16.15 | $16.17 | 0 |
| 2019-04-22 | $16.15 | $16.17 | 900 |
| 2019-04-18 | $16.36 | $16.38 | 1,600 |
| 2019-04-17 | $17.72 | $17.74 | 700 |
| 2019-04-16 | $18.50 | $18.52 | 0 |
| 2019-04-15 | $18.50 | $18.52 | 0 |
| 2019-04-12 | $18.50 | $18.52 | 0 |
| 2019-04-11 | $18.50 | $18.52 | 0 |
| 2019-04-10 | $18.50 | $18.52 | 0 |
| 2019-04-09 | $18.50 | $18.52 | 0 |
| 2019-04-08 | $18.50 | $18.52 | 1,700 |
| 2019-04-05 | $18.52 | $18.54 | 100 |
| 2019-04-04 | $18.40 | $18.42 | 3,200 |
| 2019-04-03 | $18.34 | $18.36 | 0 |
| 2019-04-02 | $18.34 | $18.36 | 800 |
| 2019-04-01 | $17.76 | $17.78 | 0 |
| 2019-03-29 | $17.76 | $17.78 | 2,200 |
| 2019-03-28 | $18.55 | $18.57 | 0 |
| 2019-03-27 | $18.55 | $18.57 | 100 |
| 2019-03-26 | $18.01 | $18.03 | 1,600 |
| 2019-03-25 | $17.73 | $17.75 | 900 |
| 2019-03-22 | $18.37 | $18.39 | 500 |
| 2019-03-21 | $18.98 | $19.00 | 0 |
| 2019-03-20 | $18.98 | $19.00 | 1,200 |
| 2019-03-19 | $21.00 | $21.02 | 300 |
| 2019-03-18 | $20.92 | $20.94 | 1,200 |
| 2019-03-15 | $20.64 | $20.66 | 200 |
| 2019-03-14 | $20.40 | $20.42 | 400 |
| 2019-03-13 | $20.35 | $20.37 | 3,300 |
| 2019-03-12 | $19.61 | $19.63 | 500 |
| 2019-03-11 | $18.96 | $18.98 | 0 |
| 2019-03-08 | $18.96 | $18.98 | 200 |
| 2019-03-07 | $19.80 | $19.82 | 100 |
| 2019-03-06 | $19.80 | $19.82 | 400 |
| 2019-03-05 | $19.29 | $19.31 | 8,300 |
| 2019-03-04 | $19.00 | $19.02 | 6,000 |
| 2019-03-01 | $18.15 | $18.17 | 10,800 |
| 2019-02-28 | $18.75 | $18.77 | 200 |
| 2019-02-27 | $18.00 | $18.02 | 100 |
| 2019-02-26 | $17.63 | $17.65 | 500 |
| 2019-02-25 | $17.19 | $17.21 | 200 |
| 2019-02-22 | $17.16 | $17.18 | 1,000 |
| 2019-02-21 | $16.31 | $16.33 | 0 |
| 2019-02-20 | $16.31 | $16.33 | 100 |
| 2019-02-19 | $16.31 | $16.33 | 0 |
| 2019-02-15 | $16.31 | $16.33 | 3,000 |
| 2019-02-14 | $16.30 | $16.32 | 0 |
| 2019-02-13 | $16.30 | $16.32 | 11,000 |
| 2019-02-12 | $16.18 | $16.20 | 0 |
| 2019-02-11 | $16.18 | $16.20 | 0 |
| 2019-02-08 | $16.18 | $16.20 | 0 |
| 2019-02-07 | $16.18 | $16.20 | 200 |
| 2019-02-06 | $16.20 | $16.22 | 0 |
| 2019-02-05 | $16.20 | $16.22 | 800 |
| 2019-02-04 | $15.27 | $15.29 | 0 |
| 2019-02-01 | $15.27 | $15.29 | 100 |
| 2019-01-31 | $15.04 | $15.06 | 2,900 |
| 2019-01-30 | $15.72 | $15.74 | 100 |
| 2019-01-29 | $15.66 | $15.68 | 1,200 |
| 2019-01-28 | $15.64 | $15.66 | 100 |
| 2019-01-25 | $15.64 | $15.66 | 0 |
| 2019-01-24 | $15.64 | $15.66 | 0 |
| 2019-01-23 | $15.64 | $15.66 | 0 |
| 2019-01-22 | $15.64 | $15.66 | 800 |
| 2019-01-18 | $16.42 | $16.44 | 0 |
| 2019-01-17 | $16.42 | $16.44 | 5,400 |
| 2019-01-16 | $15.80 | $15.82 | 100 |
| 2019-01-15 | $15.80 | $15.82 | 1,900 |
| 2019-01-14 | $15.66 | $15.68 | 1,100 |
| 2019-01-11 | $15.18 | $15.20 | 2,700 |
| 2019-01-10 | $15.00 | $15.02 | 6,200 |
| 2019-01-09 | $14.00 | $14.02 | 400 |
| 2019-01-08 | $13.65 | $13.67 | 0 |
| 2019-01-07 | $13.65 | $13.67 | 1,000 |
| 2019-01-04 | $13.06 | $13.07 | 200 |
| 2019-01-03 | $12.23 | $12.24 | 0 |
| 2019-01-02 | $12.23 | $12.24 | 400 |