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
- 2018-10-29 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 | $18.93 | $18.93 | 251,333 |
| 2019-12-30 | $17.76 | $17.76 | 250,300 |
| 2019-12-27 | $17.40 | $17.40 | 121,500 |
| 2019-12-26 | $16.20 | $16.20 | 108,400 |
| 2019-12-24 | $16.44 | $16.44 | 49,833 |
| 2019-12-23 | $16.25 | $16.25 | 124,567 |
| 2019-12-20 | $16.86 | $16.86 | 135,833 |
| 2019-12-19 | $15.90 | $15.90 | 101,067 |
| 2019-12-18 | $15.93 | $15.93 | 111,967 |
| 2019-12-17 | $16.35 | $16.35 | 128,567 |
| 2019-12-16 | $16.59 | $16.59 | 212,233 |
| 2019-12-13 | $17.55 | $17.55 | 80,100 |
| 2019-12-12 | $17.85 | $17.85 | 53,067 |
| 2019-12-11 | $17.94 | $17.94 | 65,533 |
| 2019-12-10 | $18.06 | $18.06 | 64,967 |
| 2019-12-09 | $18.12 | $18.12 | 71,167 |
| 2019-12-06 | $17.70 | $17.70 | 113,267 |
| 2019-12-05 | $17.64 | $17.64 | 60,833 |
| 2019-12-04 | $18.15 | $18.15 | 137,533 |
| 2019-12-03 | $17.88 | $17.88 | 67,100 |
| 2019-12-02 | $18.16 | $18.16 | 93,533 |
| 2019-11-29 | $18.27 | $18.27 | 69,933 |
| 2019-11-27 | $17.70 | $17.70 | 71,900 |
| 2019-11-26 | $17.71 | $17.71 | 136,467 |
| 2019-11-25 | $17.94 | $17.94 | 191,733 |
| 2019-11-22 | $18.45 | $18.45 | 190,867 |
| 2019-11-21 | $19.50 | $19.50 | 471,633 |
| 2019-11-20 | $19.01 | $19.01 | 449,433 |
| 2019-11-19 | $16.50 | $16.50 | 157,367 |
| 2019-11-18 | $17.34 | $17.34 | 178,400 |
| 2019-11-15 | $17.23 | $17.23 | 178,333 |
| 2019-11-14 | $16.08 | $16.08 | 119,233 |
| 2019-11-13 | $15.43 | $15.43 | 81,100 |
| 2019-11-12 | $14.82 | $14.82 | 192,267 |
| 2019-11-11 | $14.85 | $14.85 | 77,800 |
| 2019-11-08 | $14.74 | $14.74 | 152,667 |
| 2019-11-07 | $14.12 | $14.12 | 66,767 |
| 2019-11-06 | $13.93 | $13.93 | 89,867 |
| 2019-11-05 | $14.28 | $14.28 | 71,433 |
| 2019-11-04 | $13.95 | $13.95 | 163,500 |
| 2019-11-01 | $14.10 | $14.10 | 184,833 |
| 2019-10-31 | $14.31 | $14.31 | 249,000 |
| 2019-10-30 | $15.60 | $15.60 | 109,600 |
| 2019-10-29 | $16.42 | $16.42 | 201,467 |
| 2019-10-28 | $16.20 | $16.20 | 75,833 |
| 2019-10-25 | $16.20 | $16.20 | 105,867 |
| 2019-10-24 | $16.50 | $16.50 | 68,433 |
| 2019-10-23 | $16.47 | $16.47 | 175,367 |
| 2019-10-22 | $16.88 | $16.88 | 111,900 |
| 2019-10-21 | $17.83 | $17.83 | 78,667 |
| 2019-10-18 | $18.27 | $18.27 | 58,433 |
| 2019-10-17 | $18.72 | $18.72 | 70,233 |
| 2019-10-16 | $18.79 | $18.79 | 76,333 |
| 2019-10-15 | $19.28 | $19.28 | 120,933 |
| 2019-10-14 | $17.73 | $17.73 | 88,067 |
| 2019-10-11 | $18.28 | $18.28 | 119,267 |
| 2019-10-10 | $18.30 | $18.30 | 152,700 |
| 2019-10-09 | $19.80 | $19.80 | 92,633 |
| 2019-10-08 | $19.65 | $19.65 | 91,633 |
| 2019-10-07 | $19.88 | $19.88 | 127,000 |
| 2019-10-04 | $19.77 | $19.77 | 216,533 |
| 2019-10-03 | $20.40 | $20.40 | 300,500 |
| 2019-10-02 | $18.93 | $18.93 | 273,867 |
| 2019-10-01 | $16.49 | $16.49 | 234,500 |
| 2019-09-30 | $16.23 | $16.23 | 494,200 |
| 2019-09-27 | $17.55 | $17.55 | 311,167 |
| 2019-09-26 | $19.55 | $19.55 | 212,700 |
| 2019-09-25 | $19.20 | $19.20 | 535,333 |
| 2019-09-24 | $21.00 | $21.00 | 253,800 |
| 2019-09-23 | $23.46 | $23.46 | 218,600 |
| 2019-09-20 | $23.97 | $23.97 | 306,667 |
| 2019-09-19 | $23.73 | $23.73 | 135,433 |
| 2019-09-18 | $23.85 | $23.85 | 251,567 |
| 2019-09-17 | $23.55 | $23.55 | 130,767 |
| 2019-09-16 | $22.64 | $22.64 | 122,400 |
| 2019-09-13 | $22.65 | $22.65 | 159,600 |
| 2019-09-12 | $22.28 | $22.28 | 227,367 |
| 2019-09-11 | $23.70 | $23.70 | 232,267 |
| 2019-09-10 | $23.23 | $23.23 | 147,533 |
| 2019-09-09 | $22.65 | $22.65 | 124,900 |
| 2019-09-06 | $22.51 | $22.51 | 157,200 |
| 2019-09-05 | $21.75 | $21.75 | 239,667 |
| 2019-09-04 | $23.06 | $23.06 | 171,867 |
| 2019-09-03 | $22.77 | $22.77 | 313,833 |
| 2019-08-30 | $21.18 | $21.18 | 150,600 |
| 2019-08-29 | $20.93 | $20.93 | 268,900 |
| 2019-08-28 | $20.35 | $20.35 | 623,067 |
| 2019-08-27 | $19.21 | $19.21 | 205,433 |
| 2019-08-26 | $19.08 | $19.08 | 151,333 |
| 2019-08-23 | $19.23 | $19.23 | 86,267 |
| 2019-08-22 | $19.50 | $19.50 | 78,833 |
| 2019-08-21 | $19.89 | $19.89 | 95,300 |
| 2019-08-20 | $19.98 | $19.98 | 53,833 |
| 2019-08-19 | $19.98 | $19.98 | 76,633 |
| 2019-08-16 | $20.28 | $20.28 | 93,633 |
| 2019-08-15 | $19.59 | $19.59 | 168,800 |
| 2019-08-14 | $21.12 | $21.12 | 133,167 |
| 2019-08-13 | $21.88 | $21.88 | 228,767 |
| 2019-08-12 | $19.65 | $19.65 | 219,000 |
| 2019-08-09 | $20.85 | $20.85 | 114,000 |
| 2019-08-08 | $21.57 | $21.57 | 179,333 |
| 2019-08-07 | $21.75 | $21.75 | 97,033 |
| 2019-08-06 | $22.56 | $22.56 | 158,933 |
| 2019-08-05 | $22.35 | $22.35 | 165,633 |
| 2019-08-02 | $23.51 | $23.51 | 158,367 |
| 2019-08-01 | $23.11 | $23.11 | 180,567 |
| 2019-07-31 | $23.70 | $23.70 | 136,800 |
| 2019-07-30 | $23.88 | $23.88 | 192,200 |
| 2019-07-29 | $24.63 | $24.63 | 244,400 |
| 2019-07-26 | $23.54 | $23.54 | 225,400 |
| 2019-07-25 | $22.35 | $22.35 | 232,900 |
| 2019-07-24 | $22.20 | $22.20 | 288,967 |
| 2019-07-23 | $22.20 | $22.20 | 869,833 |
| 2019-07-22 | $23.94 | $23.94 | 355,700 |
| 2019-07-19 | $23.39 | $23.39 | 354,067 |
| 2019-07-18 | $23.52 | $23.52 | 913,500 |
| 2019-07-17 | $22.95 | $22.95 | 844,100 |
| 2019-07-16 | $19.51 | $19.51 | 78,633 |
| 2019-07-15 | $19.53 | $19.53 | 135,067 |
| 2019-07-12 | $19.23 | $19.23 | 278,667 |
| 2019-07-11 | $19.61 | $19.61 | 180,733 |
| 2019-07-10 | $20.58 | $20.58 | 131,900 |
| 2019-07-09 | $20.51 | $20.51 | 92,867 |
| 2019-07-08 | $21.00 | $21.00 | 127,467 |
| 2019-07-05 | $21.03 | $21.03 | 91,333 |
| 2019-07-03 | $20.78 | $20.78 | 111,267 |
| 2019-07-02 | $21.25 | $21.25 | 90,233 |
| 2019-07-01 | $21.42 | $21.42 | 83,133 |
| 2019-06-28 | $21.51 | $21.51 | 69,733 |
| 2019-06-27 | $21.75 | $21.75 | 86,233 |
| 2019-06-26 | $21.75 | $21.75 | 72,467 |
| 2019-06-25 | $21.33 | $21.33 | 157,367 |
| 2019-06-24 | $22.40 | $22.40 | 52,833 |
| 2019-06-21 | $22.56 | $22.56 | 134,300 |
| 2019-06-20 | $23.40 | $23.40 | 243,300 |
| 2019-06-19 | $22.68 | $22.68 | 95,900 |
| 2019-06-18 | $22.61 | $22.61 | 155,233 |
| 2019-06-17 | $22.33 | $22.33 | 174,333 |
| 2019-06-14 | $21.12 | $21.12 | 266,200 |
| 2019-06-13 | $23.04 | $23.04 | 122,533 |
| 2019-06-12 | $23.43 | $23.43 | 126,700 |
| 2019-06-11 | $23.86 | $23.86 | 178,000 |
| 2019-06-10 | $23.25 | $23.25 | 228,467 |
| 2019-06-07 | $24.66 | $24.66 | 114,633 |
| 2019-06-06 | $25.09 | $25.09 | 94,000 |
| 2019-06-05 | $26.00 | $26.00 | 202,900 |
| 2019-06-04 | $23.12 | $23.12 | 182,600 |
| 2019-06-03 | $22.50 | $22.50 | 256,700 |
| 2019-05-31 | $24.82 | $24.82 | 299,067 |
| 2019-05-30 | $27.02 | $27.02 | 111,867 |
| 2019-05-29 | $27.75 | $27.75 | 140,867 |
| 2019-05-28 | $28.59 | $28.59 | 146,933 |
| 2019-05-24 | $27.30 | $27.30 | 161,633 |
| 2019-05-23 | $26.28 | $26.28 | 239,000 |
| 2019-05-22 | $28.19 | $28.19 | 171,667 |
| 2019-05-21 | $28.75 | $28.75 | 185,467 |
| 2019-05-20 | $29.45 | $29.44 | 84,233 |
| 2019-05-17 | $29.10 | $29.10 | 146,000 |
| 2019-05-16 | $29.40 | $29.40 | 372,867 |
| 2019-05-15 | $30.15 | $30.15 | 242,200 |
| 2019-05-14 | $31.94 | $31.94 | 200,667 |
| 2019-05-13 | $32.06 | $32.06 | 282,867 |
| 2019-05-10 | $33.70 | $33.70 | 273,867 |
| 2019-05-09 | $32.79 | $32.79 | 195,633 |
| 2019-05-08 | $33.63 | $33.63 | 309,800 |
| 2019-05-07 | $32.10 | $32.10 | 250,833 |
| 2019-05-06 | $33.15 | $33.15 | 291,267 |
| 2019-05-03 | $32.27 | $32.27 | 257,567 |
| 2019-05-02 | $33.34 | $33.34 | 571,633 |
| 2019-05-01 | $33.30 | $33.30 | 1,360,867 |
| 2019-04-30 | $29.73 | $29.73 | 186,167 |
| 2019-04-29 | $29.56 | $29.56 | 148,867 |
| 2019-04-26 | $30.79 | $30.79 | 308,967 |
| 2019-04-25 | $31.56 | $31.56 | 160,967 |
| 2019-04-24 | $33.43 | $33.43 | 200,633 |
| 2019-04-23 | $32.28 | $32.28 | 230,100 |
| 2019-04-22 | $33.84 | $33.84 | 332,933 |
| 2019-04-18 | $31.29 | $31.29 | 375,100 |
| 2019-04-17 | $30.05 | $30.05 | 329,067 |
| 2019-04-16 | $27.12 | $27.12 | 159,900 |
| 2019-04-15 | $25.14 | $25.14 | 190,033 |
| 2019-04-12 | $26.64 | $26.64 | 167,400 |
| 2019-04-11 | $27.15 | $27.15 | 159,433 |
| 2019-04-10 | $28.65 | $28.65 | 191,033 |
| 2019-04-09 | $26.62 | $26.62 | 303,733 |
| 2019-04-08 | $28.79 | $28.79 | 207,833 |
| 2019-04-05 | $29.68 | $29.68 | 217,400 |
| 2019-04-04 | $30.21 | $30.21 | 233,333 |
| 2019-04-03 | $30.95 | $30.95 | 610,433 |
| 2019-04-02 | $30.15 | $30.15 | 353,500 |
| 2019-04-01 | $27.65 | $27.65 | 158,767 |
| 2019-03-29 | $27.41 | $27.41 | 171,500 |
| 2019-03-28 | $27.18 | $27.18 | 322,500 |
| 2019-03-27 | $28.14 | $28.14 | 422,700 |
| 2019-03-26 | $26.70 | $26.70 | 442,633 |
| 2019-03-25 | $27.72 | $27.72 | 763,433 |
| 2019-03-22 | $28.83 | $28.83 | 1,706,100 |
| 2019-03-21 | $26.90 | $26.90 | 1,555,000 |
| 2019-03-20 | $20.57 | $20.57 | 102,400 |
| 2019-03-19 | $19.89 | $19.89 | 237,267 |
| 2019-03-18 | $20.68 | $20.68 | 178,867 |
| 2019-03-15 | $19.20 | $19.20 | 128,267 |
| 2019-03-14 | $20.50 | $20.50 | 76,767 |
| 2019-03-13 | $20.02 | $20.02 | 78,800 |
| 2019-03-12 | $19.05 | $19.05 | 106,300 |
| 2019-03-11 | $19.42 | $19.42 | 86,300 |
| 2019-03-08 | $18.93 | $18.93 | 110,567 |
| 2019-03-07 | $18.86 | $18.86 | 173,967 |
| 2019-03-06 | $20.55 | $20.55 | 107,667 |
| 2019-03-05 | $22.03 | $22.03 | 51,400 |
| 2019-03-04 | $22.50 | $22.50 | 53,233 |
| 2019-03-01 | $22.80 | $22.80 | 98,533 |
| 2019-02-28 | $23.70 | $23.70 | 60,333 |
| 2019-02-27 | $24.09 | $24.09 | 134,233 |
| 2019-02-26 | $23.67 | $23.67 | 55,067 |
| 2019-02-25 | $23.36 | $23.36 | 142,800 |
| 2019-02-22 | $23.34 | $23.34 | 77,767 |
| 2019-02-21 | $23.49 | $23.49 | 56,467 |
| 2019-02-20 | $22.44 | $22.44 | 78,167 |
| 2019-02-19 | $22.74 | $22.74 | 76,433 |
| 2019-02-15 | $22.47 | $22.47 | 71,533 |
| 2019-02-14 | $22.38 | $22.38 | 85,700 |
| 2019-02-13 | $23.62 | $23.62 | 66,067 |
| 2019-02-12 | $23.59 | $23.59 | 84,200 |
| 2019-02-11 | $23.15 | $23.15 | 155,667 |
| 2019-02-08 | $22.68 | $22.68 | 90,700 |
| 2019-02-07 | $21.75 | $21.75 | 105,600 |
| 2019-02-06 | $20.61 | $20.61 | 78,967 |
| 2019-02-05 | $20.74 | $20.74 | 103,733 |
| 2019-02-04 | $21.45 | $21.45 | 175,233 |
| 2019-02-01 | $21.48 | $21.48 | 125,733 |
| 2019-01-31 | $19.45 | $19.45 | 66,533 |
| 2019-01-30 | $18.45 | $18.45 | 39,233 |
| 2019-01-29 | $18.48 | $18.48 | 43,633 |
| 2019-01-28 | $18.51 | $18.51 | 68,533 |
| 2019-01-25 | $18.18 | $18.18 | 42,433 |
| 2019-01-24 | $18.07 | $18.07 | 30,800 |
| 2019-01-23 | $18.00 | $18.00 | 41,500 |
| 2019-01-22 | $17.44 | $17.44 | 69,000 |
| 2019-01-18 | $17.10 | $17.10 | 57,967 |
| 2019-01-17 | $17.39 | $17.39 | 42,267 |
| 2019-01-16 | $17.63 | $17.63 | 49,800 |
| 2019-01-15 | $18.03 | $18.03 | 50,000 |
| 2019-01-14 | $17.91 | $17.91 | 69,400 |
| 2019-01-11 | $18.05 | $18.05 | 79,300 |
| 2019-01-10 | $17.08 | $17.08 | 54,700 |
| 2019-01-09 | $17.01 | $17.01 | 50,800 |
| 2019-01-08 | $17.37 | $17.37 | 62,267 |
| 2019-01-07 | $17.37 | $17.37 | 74,400 |
| 2019-01-04 | $16.82 | $16.82 | 66,367 |
| 2019-01-03 | $15.59 | $15.59 | 44,400 |
| 2019-01-02 | $15.15 | $15.15 | 44,900 |