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
- 2012-08-03 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 | $26.45 | $39.30 | 0 |
| 2019-12-30 | $26.45 | $39.30 | 0 |
| 2019-12-27 | $26.45 | $38.76 | 0 |
| 2019-12-26 | $26.45 | $38.76 | 0 |
| 2019-12-24 | $26.45 | $38.76 | 0 |
| 2019-12-23 | $26.45 | $38.76 | 600 |
| 2019-12-20 | $26.13 | $38.29 | 0 |
| 2019-12-19 | $26.13 | $38.29 | 0 |
| 2019-12-18 | $26.13 | $38.29 | 0 |
| 2019-12-17 | $26.13 | $38.29 | 100 |
| 2019-12-16 | $25.96 | $38.04 | 17,100 |
| 2019-12-13 | $25.57 | $37.47 | 0 |
| 2019-12-12 | $25.57 | $37.47 | 200 |
| 2019-12-11 | $25.00 | $36.64 | 0 |
| 2019-12-10 | $25.00 | $36.64 | 0 |
| 2019-12-09 | $25.00 | $36.64 | 0 |
| 2019-12-06 | $25.00 | $36.64 | 0 |
| 2019-12-05 | $25.00 | $36.64 | 0 |
| 2019-12-04 | $25.00 | $36.64 | 0 |
| 2019-12-03 | $25.00 | $36.64 | 0 |
| 2019-12-02 | $25.00 | $36.64 | 0 |
| 2019-11-29 | $25.00 | $36.64 | 400 |
| 2019-11-27 | $24.59 | $36.04 | 0 |
| 2019-11-26 | $24.59 | $36.04 | 0 |
| 2019-11-25 | $24.59 | $36.04 | 500 |
| 2019-11-22 | $24.65 | $36.13 | 300 |
| 2019-11-21 | $24.50 | $35.91 | 0 |
| 2019-11-20 | $24.50 | $35.91 | 1,500 |
| 2019-11-19 | $24.70 | $36.20 | 300 |
| 2019-11-18 | $24.96 | $36.58 | 200 |
| 2019-11-15 | $23.90 | $35.03 | 0 |
| 2019-11-14 | $23.90 | $35.03 | 0 |
| 2019-11-13 | $23.90 | $35.03 | 6,500 |
| 2019-11-12 | $23.90 | $35.03 | 0 |
| 2019-11-11 | $23.90 | $35.03 | 1,600 |
| 2019-11-08 | $23.80 | $34.88 | 400 |
| 2019-11-07 | $23.76 | $34.82 | 100 |
| 2019-11-06 | $23.76 | $34.82 | 0 |
| 2019-11-05 | $23.76 | $34.82 | 5,000 |
| 2019-11-04 | $23.76 | $34.82 | 0 |
| 2019-11-01 | $23.76 | $34.82 | 900 |
| 2019-10-31 | $23.76 | $34.82 | 100 |
| 2019-10-30 | $23.76 | $34.82 | 100 |
| 2019-10-29 | $23.21 | $34.02 | 100 |
| 2019-10-28 | $23.21 | $34.02 | 100 |
| 2019-10-25 | $23.21 | $34.02 | 100 |
| 2019-10-24 | $23.21 | $34.02 | 0 |
| 2019-10-23 | $23.21 | $34.02 | 0 |
| 2019-10-22 | $23.21 | $34.02 | 0 |
| 2019-10-21 | $23.21 | $34.02 | 0 |
| 2019-10-18 | $23.21 | $34.02 | 3,000 |
| 2019-10-17 | $23.27 | $34.10 | 10,000 |
| 2019-10-16 | $23.27 | $34.10 | 0 |
| 2019-10-15 | $23.27 | $34.10 | 200 |
| 2019-10-14 | $23.50 | $34.44 | 0 |
| 2019-10-11 | $23.50 | $34.44 | 800 |
| 2019-10-10 | $23.49 | $34.43 | 500 |
| 2019-10-09 | $23.51 | $34.46 | 400 |
| 2019-10-08 | $23.34 | $34.21 | 0 |
| 2019-10-07 | $23.34 | $34.21 | 0 |
| 2019-10-04 | $23.34 | $34.21 | 500 |
| 2019-10-03 | $22.89 | $33.55 | 10,000 |
| 2019-10-02 | $22.89 | $33.55 | 700 |
| 2019-10-01 | $23.01 | $33.72 | 0 |
| 2019-09-30 | $23.01 | $33.72 | 800 |
| 2019-09-27 | $23.01 | $33.72 | 0 |
| 2019-09-26 | $23.38 | $33.73 | 100 |
| 2019-09-25 | $23.38 | $33.73 | 100 |
| 2019-09-24 | $23.58 | $34.03 | 400 |
| 2019-09-23 | $22.60 | $32.61 | 100 |
| 2019-09-20 | $22.60 | $32.61 | 100 |
| 2019-09-19 | $22.60 | $32.61 | 0 |
| 2019-09-18 | $22.60 | $32.61 | 0 |
| 2019-09-17 | $22.60 | $32.61 | 0 |
| 2019-09-16 | $22.60 | $32.61 | 200 |
| 2019-09-13 | $22.84 | $32.95 | 5,400 |
| 2019-09-12 | $22.84 | $32.95 | 0 |
| 2019-09-11 | $22.84 | $32.95 | 55,400 |
| 2019-09-10 | $22.95 | $33.11 | 100 |
| 2019-09-09 | $22.60 | $32.61 | 500 |
| 2019-09-06 | $23.41 | $33.77 | 0 |
| 2019-09-05 | $23.41 | $33.77 | 5,900 |
| 2019-09-04 | $23.02 | $33.21 | 0 |
| 2019-09-03 | $23.02 | $33.21 | 0 |
| 2019-08-30 | $23.02 | $33.21 | 600 |
| 2019-08-29 | $22.93 | $33.08 | 0 |
| 2019-08-28 | $22.93 | $33.08 | 500 |
| 2019-08-27 | $23.10 | $33.33 | 200 |
| 2019-08-26 | $23.03 | $33.23 | 200 |
| 2019-08-23 | $23.27 | $33.58 | 0 |
| 2019-08-22 | $23.27 | $33.58 | 0 |
| 2019-08-21 | $23.27 | $33.58 | 100 |
| 2019-08-20 | $23.07 | $33.29 | 0 |
| 2019-08-19 | $23.07 | $33.29 | 2,500 |
| 2019-08-16 | $22.91 | $33.05 | 0 |
| 2019-08-15 | $22.91 | $33.05 | 200 |
| 2019-08-14 | $22.78 | $32.87 | 2,300 |
| 2019-08-13 | $22.51 | $32.48 | 25,200 |
| 2019-08-12 | $22.51 | $32.48 | 28,600 |
| 2019-08-09 | $22.73 | $32.79 | 500 |
| 2019-08-08 | $22.73 | $32.79 | 500 |
| 2019-08-07 | $22.50 | $32.46 | 0 |
| 2019-08-06 | $22.50 | $32.46 | 100 |
| 2019-08-05 | $22.50 | $32.46 | 400 |
| 2019-08-02 | $22.50 | $32.46 | 400 |
| 2019-08-01 | $22.50 | $32.46 | 400 |
| 2019-07-31 | $22.84 | $32.96 | 5,100 |
| 2019-07-30 | $22.84 | $32.96 | 5,100 |
| 2019-07-29 | $23.11 | $33.35 | 200 |
| 2019-07-26 | $22.99 | $33.18 | 27,400 |
| 2019-07-25 | $23.32 | $33.65 | 0 |
| 2019-07-24 | $23.32 | $33.65 | 0 |
| 2019-07-23 | $23.32 | $33.65 | 0 |
| 2019-07-22 | $23.32 | $33.65 | 3,300 |
| 2019-07-19 | $23.40 | $33.77 | 0 |
| 2019-07-18 | $23.40 | $33.77 | 0 |
| 2019-07-17 | $23.40 | $33.77 | 0 |
| 2019-07-16 | $23.40 | $33.77 | 3,200 |
| 2019-07-15 | $23.49 | $33.89 | 0 |
| 2019-07-12 | $23.49 | $33.89 | 0 |
| 2019-07-11 | $23.49 | $33.89 | 100 |
| 2019-07-10 | $23.11 | $33.35 | 0 |
| 2019-07-09 | $23.11 | $33.35 | 100 |
| 2019-07-08 | $23.11 | $33.35 | 0 |
| 2019-07-05 | $23.11 | $33.35 | 0 |
| 2019-07-03 | $23.11 | $33.35 | 0 |
| 2019-07-02 | $23.11 | $33.35 | 1,800 |
| 2019-07-01 | $22.97 | $33.14 | 0 |
| 2019-06-28 | $22.97 | $33.14 | 300 |
| 2019-06-27 | $23.35 | $33.69 | 17,700 |
| 2019-06-26 | $23.35 | $33.20 | 0 |
| 2019-06-25 | $23.35 | $33.20 | 0 |
| 2019-06-24 | $23.35 | $33.20 | 0 |
| 2019-06-21 | $23.35 | $33.20 | 2,100 |
| 2019-06-20 | $23.35 | $33.20 | 0 |
| 2019-06-19 | $23.35 | $33.20 | 700 |
| 2019-06-18 | $22.84 | $32.48 | 1,000 |
| 2019-06-17 | $22.84 | $32.48 | 6,400 |
| 2019-06-14 | $22.84 | $32.48 | 700 |
| 2019-06-13 | $22.91 | $32.57 | 300 |
| 2019-06-12 | $23.12 | $32.87 | 200 |
| 2019-06-11 | $22.58 | $32.10 | 0 |
| 2019-06-10 | $22.58 | $32.10 | 0 |
| 2019-06-07 | $22.58 | $32.10 | 1,300 |
| 2019-06-06 | $22.58 | $32.10 | 100 |
| 2019-06-05 | $22.58 | $32.10 | 1,500 |
| 2019-06-04 | $22.41 | $31.86 | 100 |
| 2019-06-03 | $22.41 | $31.86 | 0 |
| 2019-05-31 | $22.41 | $31.86 | 100 |
| 2019-05-30 | $22.41 | $31.86 | 0 |
| 2019-05-29 | $22.41 | $31.86 | 300 |
| 2019-05-28 | $22.37 | $31.81 | 0 |
| 2019-05-24 | $22.37 | $31.81 | 200 |
| 2019-05-23 | $22.31 | $31.72 | 100 |
| 2019-05-22 | $22.59 | $32.12 | 200 |
| 2019-05-21 | $22.16 | $31.51 | 0 |
| 2019-05-20 | $22.16 | $31.51 | 0 |
| 2019-05-17 | $22.16 | $31.51 | 1,400 |
| 2019-05-16 | $22.14 | $31.48 | 800 |
| 2019-05-15 | $22.42 | $31.88 | 0 |
| 2019-05-14 | $22.42 | $31.88 | 0 |
| 2019-05-13 | $22.42 | $31.88 | 1,700 |
| 2019-05-10 | $22.42 | $31.88 | 200 |
| 2019-05-09 | $22.25 | $31.63 | 100 |
| 2019-05-08 | $22.54 | $32.04 | 600 |
| 2019-05-07 | $22.46 | $31.94 | 300 |
| 2019-05-06 | $22.25 | $31.64 | 500 |
| 2019-05-03 | $22.43 | $31.89 | 2,500 |
| 2019-05-02 | $22.43 | $31.89 | 9,100 |
| 2019-05-01 | $22.61 | $32.14 | 100 |
| 2019-04-30 | $22.56 | $32.08 | 1,300 |
| 2019-04-29 | $22.97 | $32.66 | 600 |
| 2019-04-26 | $23.63 | $33.60 | 500 |
| 2019-04-25 | $23.63 | $33.60 | 300 |
| 2019-04-24 | $23.27 | $33.09 | 100 |
| 2019-04-23 | $23.39 | $33.26 | 0 |
| 2019-04-22 | $23.39 | $33.26 | 0 |
| 2019-04-18 | $23.39 | $33.26 | 0 |
| 2019-04-17 | $23.39 | $33.26 | 300 |
| 2019-04-16 | $23.00 | $32.70 | 100 |
| 2019-04-15 | $23.00 | $32.70 | 0 |
| 2019-04-12 | $23.00 | $32.70 | 100 |
| 2019-04-11 | $23.00 | $32.70 | 0 |
| 2019-04-10 | $23.00 | $32.70 | 0 |
| 2019-04-09 | $23.00 | $32.70 | 0 |
| 2019-04-08 | $23.00 | $32.70 | 0 |
| 2019-04-05 | $23.00 | $32.70 | 0 |
| 2019-04-04 | $23.00 | $32.70 | 400 |
| 2019-04-03 | $23.50 | $33.41 | 1,400 |
| 2019-04-02 | $23.42 | $33.30 | 100 |
| 2019-04-01 | $23.42 | $33.30 | 200 |
| 2019-03-29 | $23.37 | $33.22 | 0 |
| 2019-03-28 | $23.37 | $33.22 | 100 |
| 2019-03-27 | $24.00 | $33.65 | 0 |
| 2019-03-26 | $24.00 | $33.65 | 0 |
| 2019-03-25 | $24.00 | $33.65 | 100 |
| 2019-03-22 | $24.00 | $33.65 | 0 |
| 2019-03-21 | $24.00 | $33.65 | 0 |
| 2019-03-20 | $24.00 | $33.65 | 700 |
| 2019-03-19 | $24.00 | $33.65 | 0 |
| 2019-03-18 | $24.00 | $33.65 | 0 |
| 2019-03-15 | $24.00 | $33.65 | 200 |
| 2019-03-14 | $23.61 | $33.10 | 700 |
| 2019-03-13 | $23.55 | $33.01 | 27,900 |
| 2019-03-12 | $22.07 | $30.94 | 0 |
| 2019-03-11 | $22.07 | $30.94 | 0 |
| 2019-03-08 | $22.07 | $30.94 | 0 |
| 2019-03-07 | $22.07 | $30.94 | 0 |
| 2019-03-06 | $22.07 | $30.94 | 0 |
| 2019-03-05 | $22.07 | $30.94 | 0 |
| 2019-03-04 | $22.07 | $30.94 | 100 |
| 2019-03-01 | $22.07 | $30.94 | 0 |
| 2019-02-28 | $22.07 | $30.94 | 0 |
| 2019-02-27 | $22.07 | $30.94 | 1,700 |
| 2019-02-26 | $22.07 | $30.94 | 0 |
| 2019-02-25 | $22.07 | $30.94 | 0 |
| 2019-02-22 | $22.07 | $30.94 | 0 |
| 2019-02-21 | $22.07 | $30.94 | 0 |
| 2019-02-20 | $22.07 | $30.94 | 0 |
| 2019-02-19 | $22.07 | $30.94 | 0 |
| 2019-02-15 | $22.07 | $30.94 | 0 |
| 2019-02-14 | $22.07 | $30.94 | 1,700 |
| 2019-02-13 | $22.07 | $30.95 | 2,100 |
| 2019-02-12 | $22.30 | $31.26 | 100 |
| 2019-02-11 | $22.28 | $31.23 | 200 |
| 2019-02-08 | $22.30 | $31.26 | 100 |
| 2019-02-07 | $21.92 | $30.73 | 0 |
| 2019-02-06 | $21.92 | $30.73 | 100 |
| 2019-02-05 | $21.92 | $30.73 | 0 |
| 2019-02-04 | $21.92 | $30.73 | 0 |
| 2019-02-01 | $21.92 | $30.73 | 500 |
| 2019-01-31 | $21.83 | $30.60 | 0 |
| 2019-01-30 | $21.83 | $30.60 | 0 |
| 2019-01-29 | $21.83 | $30.60 | 300 |
| 2019-01-28 | $21.49 | $30.13 | 0 |
| 2019-01-25 | $21.49 | $30.13 | 0 |
| 2019-01-24 | $21.49 | $30.13 | 0 |
| 2019-01-23 | $21.49 | $30.13 | 200 |
| 2019-01-22 | $21.53 | $30.18 | 100 |
| 2019-01-18 | $21.53 | $30.18 | 0 |
| 2019-01-17 | $21.53 | $30.18 | 0 |
| 2019-01-16 | $21.53 | $30.18 | 400 |
| 2019-01-15 | $21.39 | $29.99 | 5,200 |
| 2019-01-14 | $21.46 | $30.09 | 0 |
| 2019-01-11 | $21.46 | $30.09 | 0 |
| 2019-01-10 | $21.46 | $30.09 | 1,500 |
| 2019-01-09 | $20.33 | $28.51 | 0 |
| 2019-01-08 | $20.33 | $28.51 | 0 |
| 2019-01-07 | $20.33 | $28.51 | 0 |
| 2019-01-04 | $20.33 | $28.51 | 0 |
| 2019-01-03 | $20.33 | $28.51 | 0 |
| 2019-01-02 | $20.33 | $28.51 | 100 |