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
- 2004-02-25 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 | $24.00 | $34.13 | 0 |
| 2019-12-30 | $24.00 | $34.13 | 0 |
| 2019-12-27 | $24.00 | $34.13 | 6,100 |
| 2019-12-26 | $23.80 | $33.84 | 0 |
| 2019-12-24 | $23.80 | $33.84 | 0 |
| 2019-12-23 | $23.80 | $33.84 | 100 |
| 2019-12-20 | $24.00 | $34.13 | 200 |
| 2019-12-19 | $23.80 | $33.84 | 11,500 |
| 2019-12-18 | $23.80 | $33.84 | 9,200 |
| 2019-12-17 | $23.80 | $33.84 | 1,600 |
| 2019-12-16 | $23.61 | $33.57 | 0 |
| 2019-12-13 | $23.61 | $33.57 | 3,800 |
| 2019-12-12 | $23.60 | $33.56 | 2,000 |
| 2019-12-11 | $23.80 | $33.84 | 500 |
| 2019-12-10 | $23.70 | $33.70 | 0 |
| 2019-12-09 | $23.70 | $33.70 | 100 |
| 2019-12-06 | $23.55 | $33.49 | 0 |
| 2019-12-05 | $23.55 | $33.49 | 0 |
| 2019-12-04 | $23.55 | $33.49 | 0 |
| 2019-12-03 | $23.55 | $33.49 | 0 |
| 2019-12-02 | $23.55 | $33.49 | 300 |
| 2019-11-29 | $23.70 | $33.70 | 500 |
| 2019-11-27 | $23.65 | $33.63 | 600 |
| 2019-11-26 | $23.55 | $33.31 | 700 |
| 2019-11-25 | $23.75 | $33.59 | 700 |
| 2019-11-22 | $23.52 | $33.27 | 5,000 |
| 2019-11-21 | $23.70 | $33.52 | 0 |
| 2019-11-20 | $23.70 | $33.52 | 400 |
| 2019-11-19 | $23.75 | $33.59 | 600 |
| 2019-11-18 | $23.85 | $33.74 | 1,400 |
| 2019-11-15 | $23.75 | $33.59 | 100 |
| 2019-11-14 | $24.00 | $33.95 | 100 |
| 2019-11-13 | $24.00 | $33.95 | 0 |
| 2019-11-12 | $24.00 | $33.95 | 0 |
| 2019-11-11 | $24.00 | $33.95 | 0 |
| 2019-11-08 | $24.00 | $33.95 | 9,100 |
| 2019-11-07 | $23.55 | $33.31 | 1,800 |
| 2019-11-06 | $23.38 | $33.07 | 2,000 |
| 2019-11-05 | $24.05 | $34.02 | 0 |
| 2019-11-04 | $24.05 | $34.02 | 100 |
| 2019-11-01 | $23.93 | $33.85 | 2,100 |
| 2019-10-31 | $23.75 | $33.59 | 800 |
| 2019-10-30 | $23.74 | $33.58 | 300 |
| 2019-10-29 | $23.37 | $33.06 | 1,600 |
| 2019-10-28 | $23.37 | $33.06 | 1,000 |
| 2019-10-25 | $23.35 | $33.03 | 400 |
| 2019-10-24 | $23.50 | $33.24 | 0 |
| 2019-10-23 | $23.50 | $33.24 | 600 |
| 2019-10-22 | $23.50 | $33.24 | 400 |
| 2019-10-21 | $23.10 | $32.67 | 1,600 |
| 2019-10-18 | $23.10 | $32.67 | 0 |
| 2019-10-17 | $23.10 | $32.67 | 300 |
| 2019-10-16 | $22.83 | $32.29 | 100 |
| 2019-10-15 | $22.83 | $32.29 | 100 |
| 2019-10-14 | $22.83 | $32.29 | 100 |
| 2019-10-11 | $22.83 | $32.29 | 900 |
| 2019-10-10 | $23.20 | $32.82 | 0 |
| 2019-10-09 | $23.20 | $32.82 | 0 |
| 2019-10-08 | $23.20 | $32.82 | 400 |
| 2019-10-07 | $22.82 | $32.28 | 0 |
| 2019-10-04 | $22.82 | $32.28 | 900 |
| 2019-10-03 | $23.05 | $32.60 | 300 |
| 2019-10-02 | $23.33 | $33.00 | 0 |
| 2019-10-01 | $23.33 | $33.00 | 1,900 |
| 2019-09-30 | $24.85 | $35.15 | 1,600 |
| 2019-09-27 | $23.71 | $33.53 | 1,440 |
| 2019-09-26 | $23.33 | $33.00 | 3,360 |
| 2019-09-25 | $22.33 | $31.59 | 240 |
| 2019-09-24 | $22.33 | $31.59 | 1,320 |
| 2019-09-23 | $22.50 | $31.83 | 5,520 |
| 2019-09-20 | $22.44 | $31.74 | 600 |
| 2019-09-19 | $22.21 | $31.41 | 0 |
| 2019-09-18 | $22.21 | $31.41 | 0 |
| 2019-09-17 | $22.21 | $31.41 | 120 |
| 2019-09-16 | $22.21 | $31.41 | 0 |
| 2019-09-13 | $22.21 | $31.41 | 7,560 |
| 2019-09-12 | $22.17 | $31.35 | 0 |
| 2019-09-11 | $22.17 | $31.35 | 0 |
| 2019-09-10 | $22.17 | $31.35 | 0 |
| 2019-09-09 | $22.17 | $31.35 | 0 |
| 2019-09-06 | $22.17 | $31.35 | 2,880 |
| 2019-09-05 | $22.12 | $31.28 | 0 |
| 2019-09-04 | $22.12 | $31.28 | 0 |
| 2019-09-03 | $22.12 | $31.28 | 0 |
| 2019-08-30 | $22.12 | $31.28 | 12,120 |
| 2019-08-29 | $22.13 | $31.30 | 0 |
| 2019-08-28 | $22.13 | $31.12 | 0 |
| 2019-08-27 | $22.13 | $31.12 | 0 |
| 2019-08-26 | $22.13 | $31.12 | 840 |
| 2019-08-23 | $22.25 | $31.30 | 0 |
| 2019-08-22 | $22.25 | $31.30 | 0 |
| 2019-08-21 | $22.25 | $31.30 | 6,000 |
| 2019-08-20 | $22.28 | $31.34 | 14,400 |
| 2019-08-19 | $22.17 | $31.18 | 0 |
| 2019-08-16 | $22.17 | $31.18 | 1,200 |
| 2019-08-15 | $22.08 | $31.07 | 0 |
| 2019-08-14 | $22.08 | $31.07 | 840 |
| 2019-08-13 | $22.44 | $31.57 | 120 |
| 2019-08-12 | $22.44 | $31.57 | 600 |
| 2019-08-09 | $22.25 | $31.30 | 360 |
| 2019-08-08 | $22.04 | $31.01 | 1,800 |
| 2019-08-07 | $21.92 | $30.83 | 840 |
| 2019-08-06 | $21.92 | $30.83 | 840 |
| 2019-08-05 | $22.25 | $31.30 | 3,600 |
| 2019-08-02 | $22.25 | $31.30 | 3,600 |
| 2019-08-01 | $22.25 | $31.30 | 3,600 |
| 2019-07-31 | $22.25 | $31.30 | 720 |
| 2019-07-30 | $22.17 | $31.18 | 3,600 |
| 2019-07-29 | $22.04 | $31.01 | 2,040 |
| 2019-07-26 | $22.04 | $31.01 | 2,040 |
| 2019-07-25 | $22.00 | $30.95 | 2,760 |
| 2019-07-24 | $22.17 | $31.18 | 1,200 |
| 2019-07-23 | $22.23 | $31.28 | 8,040 |
| 2019-07-22 | $22.00 | $30.95 | 1,920 |
| 2019-07-19 | $21.96 | $30.89 | 480 |
| 2019-07-18 | $21.96 | $30.89 | 0 |
| 2019-07-17 | $21.96 | $30.89 | 0 |
| 2019-07-16 | $21.96 | $30.89 | 0 |
| 2019-07-15 | $21.96 | $30.89 | 3,360 |
| 2019-07-12 | $21.92 | $30.83 | 360 |
| 2019-07-11 | $21.95 | $30.88 | 120 |
| 2019-07-10 | $21.93 | $30.85 | 240 |
| 2019-07-09 | $21.93 | $30.85 | 960 |
| 2019-07-08 | $21.96 | $30.89 | 9,480 |
| 2019-07-05 | $21.92 | $30.84 | 120 |
| 2019-07-03 | $21.96 | $30.89 | 960 |
| 2019-07-02 | $21.82 | $30.69 | 0 |
| 2019-07-01 | $21.82 | $30.69 | 0 |
| 2019-06-28 | $21.82 | $30.69 | 240 |
| 2019-06-27 | $21.80 | $30.67 | 0 |
| 2019-06-26 | $21.80 | $30.67 | 0 |
| 2019-06-25 | $21.80 | $30.67 | 0 |
| 2019-06-24 | $21.80 | $30.67 | 240 |
| 2019-06-21 | $21.80 | $30.67 | 0 |
| 2019-06-20 | $21.80 | $30.67 | 240 |
| 2019-06-19 | $22.00 | $30.95 | 120 |
| 2019-06-18 | $22.00 | $30.95 | 240 |
| 2019-06-17 | $21.75 | $30.60 | 0 |
| 2019-06-14 | $21.75 | $30.60 | 0 |
| 2019-06-13 | $21.75 | $30.60 | 0 |
| 2019-06-12 | $21.75 | $30.60 | 0 |
| 2019-06-11 | $21.75 | $30.60 | 0 |
| 2019-06-10 | $21.75 | $30.60 | 120 |
| 2019-06-07 | $21.75 | $30.60 | 0 |
| 2019-06-06 | $21.75 | $30.60 | 360 |
| 2019-06-05 | $21.79 | $30.66 | 120 |
| 2019-06-04 | $21.79 | $30.66 | 600 |
| 2019-06-03 | $21.72 | $30.55 | 2,280 |
| 2019-05-31 | $22.21 | $31.24 | 0 |
| 2019-05-30 | $22.21 | $31.24 | 0 |
| 2019-05-29 | $22.21 | $31.07 | 0 |
| 2019-05-28 | $22.21 | $31.07 | 120 |
| 2019-05-24 | $22.21 | $31.07 | 1,560 |
| 2019-05-23 | $21.67 | $30.33 | 0 |
| 2019-05-22 | $21.67 | $30.33 | 0 |
| 2019-05-21 | $21.67 | $30.33 | 3,480 |
| 2019-05-20 | $21.92 | $30.66 | 360 |
| 2019-05-17 | $21.92 | $30.66 | 0 |
| 2019-05-16 | $21.92 | $30.66 | 120 |
| 2019-05-15 | $21.92 | $30.66 | 120 |
| 2019-05-14 | $21.92 | $30.66 | 0 |
| 2019-05-13 | $21.92 | $30.66 | 120 |
| 2019-05-10 | $22.08 | $30.90 | 1,200 |
| 2019-05-09 | $22.08 | $30.90 | 480 |
| 2019-05-08 | $22.08 | $30.90 | 0 |
| 2019-05-07 | $22.08 | $30.90 | 2,040 |
| 2019-05-06 | $22.00 | $30.78 | 0 |
| 2019-05-03 | $22.00 | $30.78 | 960 |
| 2019-05-02 | $21.98 | $30.76 | 960 |
| 2019-05-01 | $21.97 | $30.73 | 360 |
| 2019-04-30 | $22.29 | $31.19 | 240 |
| 2019-04-29 | $22.33 | $31.25 | 2,040 |
| 2019-04-26 | $22.42 | $31.36 | 120 |
| 2019-04-25 | $22.42 | $31.36 | 2,160 |
| 2019-04-24 | $22.33 | $31.25 | 120 |
| 2019-04-23 | $22.33 | $31.25 | 0 |
| 2019-04-22 | $22.33 | $31.25 | 0 |
| 2019-04-18 | $22.33 | $31.25 | 0 |
| 2019-04-17 | $22.33 | $31.25 | 0 |
| 2019-04-16 | $22.33 | $31.25 | 1,200 |
| 2019-04-15 | $22.33 | $31.25 | 2,160 |
| 2019-04-12 | $22.33 | $31.25 | 0 |
| 2019-04-11 | $22.33 | $31.25 | 0 |
| 2019-04-10 | $22.33 | $31.25 | 1,200 |
| 2019-04-09 | $22.17 | $31.01 | 600 |
| 2019-04-08 | $22.33 | $31.25 | 600 |
| 2019-04-05 | $22.33 | $31.25 | 2,160 |
| 2019-04-04 | $22.08 | $30.90 | 120 |
| 2019-04-03 | $22.08 | $30.90 | 0 |
| 2019-04-02 | $22.08 | $30.90 | 1,320 |
| 2019-04-01 | $22.50 | $31.48 | 1,080 |
| 2019-03-29 | $22.33 | $31.25 | 0 |
| 2019-03-28 | $22.33 | $31.25 | 360 |
| 2019-03-27 | $22.29 | $31.19 | 0 |
| 2019-03-26 | $22.29 | $31.19 | 0 |
| 2019-03-25 | $22.29 | $31.19 | 600 |
| 2019-03-22 | $22.33 | $31.25 | 0 |
| 2019-03-21 | $22.33 | $31.25 | 6,720 |
| 2019-03-20 | $22.92 | $32.06 | 240 |
| 2019-03-19 | $22.50 | $31.48 | 1,200 |
| 2019-03-18 | $22.33 | $31.25 | 120 |
| 2019-03-15 | $22.33 | $31.25 | 0 |
| 2019-03-14 | $22.33 | $31.25 | 720 |
| 2019-03-13 | $22.33 | $31.25 | 0 |
| 2019-03-12 | $22.33 | $31.25 | 3,240 |
| 2019-03-11 | $22.33 | $31.25 | 120 |
| 2019-03-08 | $22.50 | $31.48 | 0 |
| 2019-03-07 | $22.50 | $31.48 | 0 |
| 2019-03-06 | $22.50 | $31.48 | 1,080 |
| 2019-03-05 | $22.33 | $31.25 | 720 |
| 2019-03-04 | $22.34 | $31.26 | 0 |
| 2019-03-01 | $22.34 | $31.26 | 120 |
| 2019-02-28 | $22.33 | $31.25 | 2,280 |
| 2019-02-27 | $22.30 | $31.03 | 120 |
| 2019-02-26 | $22.30 | $31.03 | 1,320 |
| 2019-02-25 | $22.31 | $31.04 | 0 |
| 2019-02-22 | $22.31 | $31.04 | 12,000 |
| 2019-02-21 | $22.31 | $31.04 | 600 |
| 2019-02-20 | $22.83 | $31.77 | 0 |
| 2019-02-19 | $22.83 | $31.77 | 240 |
| 2019-02-15 | $22.31 | $31.04 | 0 |
| 2019-02-14 | $22.31 | $31.04 | 0 |
| 2019-02-13 | $22.31 | $31.04 | 0 |
| 2019-02-12 | $22.31 | $31.04 | 120 |
| 2019-02-11 | $22.31 | $31.04 | 0 |
| 2019-02-08 | $22.31 | $31.04 | 0 |
| 2019-02-07 | $22.31 | $31.04 | 0 |
| 2019-02-06 | $22.31 | $31.04 | 1,800 |
| 2019-02-05 | $22.31 | $31.04 | 240 |
| 2019-02-04 | $22.50 | $31.31 | 600 |
| 2019-02-01 | $22.42 | $31.19 | 0 |
| 2019-01-31 | $22.42 | $31.19 | 1,440 |
| 2019-01-30 | $22.42 | $31.19 | 6,240 |
| 2019-01-29 | $22.50 | $31.31 | 600 |
| 2019-01-28 | $22.50 | $31.31 | 120 |
| 2019-01-25 | $22.50 | $31.31 | 240 |
| 2019-01-24 | $22.50 | $31.31 | 6,480 |
| 2019-01-23 | $22.49 | $31.30 | 120 |
| 2019-01-22 | $22.50 | $31.31 | 120 |
| 2019-01-18 | $22.50 | $31.31 | 720 |
| 2019-01-17 | $22.33 | $31.08 | 960 |
| 2019-01-16 | $22.07 | $30.71 | 0 |
| 2019-01-15 | $22.07 | $30.71 | 0 |
| 2019-01-14 | $22.07 | $30.71 | 120 |
| 2019-01-11 | $22.07 | $30.71 | 120 |
| 2019-01-10 | $22.07 | $30.71 | 960 |
| 2019-01-09 | $21.67 | $30.15 | 0 |
| 2019-01-08 | $21.67 | $30.15 | 2,640 |
| 2019-01-07 | $21.67 | $30.15 | 4,200 |
| 2019-01-04 | $21.58 | $30.02 | 120 |
| 2019-01-03 | $21.58 | $30.02 | 360 |
| 2019-01-02 | $21.58 | $30.02 | 120 |