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
- 2010-01-05 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 | $18.15 | $20.87 | 100 |
| 2019-12-30 | $18.45 | $21.21 | 0 |
| 2019-12-27 | $18.45 | $21.21 | 0 |
| 2019-12-26 | $18.45 | $21.21 | 0 |
| 2019-12-24 | $18.45 | $21.21 | 0 |
| 2019-12-23 | $18.45 | $21.21 | 0 |
| 2019-12-20 | $18.45 | $21.21 | 13,200 |
| 2019-12-19 | $18.66 | $21.45 | 0 |
| 2019-12-18 | $18.66 | $21.45 | 5,900 |
| 2019-12-17 | $18.75 | $21.56 | 100 |
| 2019-12-16 | $18.91 | $21.74 | 1,400 |
| 2019-12-13 | $18.69 | $21.49 | 0 |
| 2019-12-12 | $18.69 | $21.49 | 5,100 |
| 2019-12-11 | $18.83 | $21.65 | 0 |
| 2019-12-10 | $18.83 | $21.65 | 0 |
| 2019-12-09 | $18.83 | $21.65 | 0 |
| 2019-12-06 | $18.83 | $21.65 | 200 |
| 2019-12-05 | $18.84 | $21.66 | 0 |
| 2019-12-04 | $18.84 | $21.66 | 0 |
| 2019-12-03 | $18.84 | $21.66 | 0 |
| 2019-12-02 | $18.84 | $21.66 | 600 |
| 2019-11-29 | $19.00 | $21.84 | 0 |
| 2019-11-27 | $19.00 | $21.84 | 0 |
| 2019-11-26 | $19.00 | $21.84 | 100 |
| 2019-11-25 | $18.95 | $21.79 | 4,000 |
| 2019-11-22 | $19.16 | $22.03 | 0 |
| 2019-11-21 | $19.16 | $22.03 | 0 |
| 2019-11-20 | $19.16 | $22.03 | 0 |
| 2019-11-19 | $19.16 | $22.03 | 0 |
| 2019-11-18 | $19.16 | $22.03 | 0 |
| 2019-11-15 | $19.16 | $22.03 | 0 |
| 2019-11-14 | $19.16 | $22.03 | 100 |
| 2019-11-13 | $17.86 | $20.53 | 0 |
| 2019-11-12 | $17.86 | $20.53 | 0 |
| 2019-11-11 | $17.86 | $20.53 | 100 |
| 2019-11-08 | $17.86 | $20.53 | 100 |
| 2019-11-07 | $17.86 | $20.53 | 0 |
| 2019-11-06 | $17.86 | $20.53 | 1,100 |
| 2019-11-05 | $17.40 | $20.00 | 0 |
| 2019-11-04 | $17.40 | $20.00 | 0 |
| 2019-11-01 | $17.40 | $20.00 | 0 |
| 2019-10-31 | $17.40 | $20.00 | 700 |
| 2019-10-30 | $17.50 | $20.12 | 0 |
| 2019-10-29 | $17.50 | $20.12 | 400 |
| 2019-10-28 | $17.52 | $20.14 | 0 |
| 2019-10-25 | $17.52 | $20.14 | 0 |
| 2019-10-24 | $17.52 | $20.14 | 0 |
| 2019-10-23 | $17.52 | $20.14 | 0 |
| 2019-10-22 | $17.52 | $20.14 | 1,300 |
| 2019-10-21 | $17.41 | $20.02 | 0 |
| 2019-10-18 | $17.41 | $20.02 | 0 |
| 2019-10-17 | $17.41 | $20.02 | 200 |
| 2019-10-16 | $16.20 | $18.62 | 0 |
| 2019-10-15 | $16.20 | $18.62 | 0 |
| 2019-10-14 | $16.20 | $18.62 | 0 |
| 2019-10-11 | $16.20 | $18.62 | 100 |
| 2019-10-10 | $16.02 | $18.42 | 100 |
| 2019-10-09 | $15.70 | $18.05 | 0 |
| 2019-10-08 | $15.70 | $18.05 | 0 |
| 2019-10-07 | $15.70 | $18.05 | 200 |
| 2019-10-04 | $15.10 | $17.36 | 500 |
| 2019-10-03 | $15.60 | $17.93 | 100 |
| 2019-10-02 | $15.92 | $18.30 | 100 |
| 2019-10-01 | $15.92 | $18.30 | 100 |
| 2019-09-30 | $15.92 | $18.30 | 2,000 |
| 2019-09-27 | $15.30 | $17.59 | 0 |
| 2019-09-26 | $15.30 | $17.59 | 200 |
| 2019-09-25 | $15.44 | $17.75 | 0 |
| 2019-09-24 | $15.44 | $17.75 | 100 |
| 2019-09-23 | $15.44 | $17.75 | 0 |
| 2019-09-20 | $15.44 | $17.75 | 0 |
| 2019-09-19 | $15.44 | $17.75 | 2,400 |
| 2019-09-18 | $15.80 | $18.16 | 100 |
| 2019-09-17 | $15.79 | $18.15 | 0 |
| 2019-09-16 | $15.79 | $18.15 | 0 |
| 2019-09-13 | $15.79 | $18.15 | 0 |
| 2019-09-12 | $15.79 | $18.15 | 0 |
| 2019-09-11 | $15.79 | $18.15 | 0 |
| 2019-09-10 | $15.79 | $18.15 | 0 |
| 2019-09-09 | $15.79 | $18.15 | 100 |
| 2019-09-06 | $15.64 | $17.98 | 0 |
| 2019-09-05 | $15.64 | $17.98 | 188,500 |
| 2019-09-04 | $15.50 | $17.82 | 600 |
| 2019-09-03 | $15.59 | $17.92 | 0 |
| 2019-08-30 | $15.59 | $17.92 | 0 |
| 2019-08-29 | $15.59 | $17.92 | 0 |
| 2019-08-28 | $15.59 | $17.92 | 0 |
| 2019-08-27 | $15.59 | $17.92 | 1,100 |
| 2019-08-26 | $14.46 | $16.62 | 0 |
| 2019-08-23 | $14.46 | $16.62 | 0 |
| 2019-08-22 | $14.46 | $16.62 | 0 |
| 2019-08-21 | $14.46 | $16.62 | 0 |
| 2019-08-20 | $14.46 | $16.62 | 0 |
| 2019-08-19 | $14.46 | $16.62 | 0 |
| 2019-08-16 | $14.46 | $16.62 | 400 |
| 2019-08-15 | $14.69 | $16.89 | 500 |
| 2019-08-14 | $15.06 | $17.31 | 52,900 |
| 2019-08-13 | $15.91 | $18.29 | 100 |
| 2019-08-12 | $15.91 | $18.29 | 700 |
| 2019-08-09 | $16.31 | $18.75 | 20,400 |
| 2019-08-08 | $16.31 | $18.75 | 20,400 |
| 2019-08-07 | $16.31 | $18.75 | 20,400 |
| 2019-08-06 | $16.20 | $18.62 | 2,700 |
| 2019-08-05 | $15.65 | $17.99 | 100 |
| 2019-08-02 | $15.65 | $17.99 | 100 |
| 2019-08-01 | $15.65 | $17.99 | 100 |
| 2019-07-31 | $15.65 | $17.99 | 500 |
| 2019-07-30 | $15.65 | $17.99 | 500 |
| 2019-07-29 | $16.80 | $19.31 | 100 |
| 2019-07-26 | $17.04 | $19.59 | 0 |
| 2019-07-25 | $17.04 | $19.59 | 100 |
| 2019-07-24 | $17.04 | $19.59 | 0 |
| 2019-07-23 | $17.04 | $19.59 | 200 |
| 2019-07-22 | $17.01 | $19.56 | 200 |
| 2019-07-19 | $16.77 | $19.28 | 0 |
| 2019-07-18 | $16.77 | $19.28 | 300 |
| 2019-07-17 | $17.15 | $19.72 | 0 |
| 2019-07-16 | $17.15 | $19.72 | 300 |
| 2019-07-15 | $16.78 | $19.29 | 0 |
| 2019-07-12 | $16.78 | $19.29 | 0 |
| 2019-07-11 | $16.78 | $19.29 | 26,600 |
| 2019-07-10 | $16.87 | $19.39 | 0 |
| 2019-07-09 | $16.87 | $19.39 | 400 |
| 2019-07-08 | $17.06 | $19.61 | 0 |
| 2019-07-05 | $17.06 | $19.61 | 0 |
| 2019-07-03 | $17.06 | $19.61 | 1,000 |
| 2019-07-02 | $17.05 | $19.60 | 7,900 |
| 2019-07-01 | $17.09 | $19.65 | 200 |
| 2019-06-28 | $17.09 | $19.65 | 0 |
| 2019-06-27 | $17.09 | $19.65 | 100 |
| 2019-06-26 | $16.85 | $19.37 | 0 |
| 2019-06-25 | $16.85 | $19.37 | 800 |
| 2019-06-24 | $16.75 | $19.26 | 500 |
| 2019-06-21 | $17.00 | $19.54 | 200 |
| 2019-06-20 | $16.77 | $19.28 | 100 |
| 2019-06-19 | $16.77 | $19.28 | 600 |
| 2019-06-18 | $16.90 | $19.43 | 600 |
| 2019-06-17 | $17.84 | $20.51 | 400 |
| 2019-06-14 | $20.40 | $23.45 | 0 |
| 2019-06-13 | $20.40 | $23.45 | 9,800 |
| 2019-06-12 | $20.05 | $23.05 | 1,500 |
| 2019-06-11 | $20.15 | $23.17 | 29,600 |
| 2019-06-10 | $24.57 | $28.25 | 0 |
| 2019-06-07 | $24.57 | $28.25 | 0 |
| 2019-06-06 | $24.57 | $28.25 | 100 |
| 2019-06-05 | $24.57 | $28.25 | 0 |
| 2019-06-04 | $24.57 | $28.25 | 0 |
| 2019-06-03 | $24.57 | $28.25 | 500 |
| 2019-05-31 | $24.57 | $28.25 | 100 |
| 2019-05-30 | $24.57 | $28.25 | 0 |
| 2019-05-29 | $24.57 | $28.25 | 0 |
| 2019-05-28 | $24.57 | $28.25 | 0 |
| 2019-05-24 | $24.57 | $28.25 | 0 |
| 2019-05-23 | $24.57 | $28.25 | 0 |
| 2019-05-22 | $24.57 | $28.25 | 100 |
| 2019-05-21 | $24.57 | $28.25 | 0 |
| 2019-05-20 | $24.57 | $28.25 | 0 |
| 2019-05-17 | $24.57 | $28.25 | 0 |
| 2019-05-16 | $24.57 | $28.25 | 0 |
| 2019-05-15 | $24.57 | $28.25 | 0 |
| 2019-05-14 | $24.57 | $28.25 | 0 |
| 2019-05-13 | $24.57 | $28.25 | 100 |
| 2019-05-10 | $24.57 | $28.25 | 0 |
| 2019-05-09 | $24.57 | $28.25 | 0 |
| 2019-05-08 | $24.57 | $28.25 | 0 |
| 2019-05-07 | $24.57 | $27.51 | 0 |
| 2019-05-06 | $24.57 | $27.51 | 0 |
| 2019-05-03 | $24.57 | $27.51 | 0 |
| 2019-05-02 | $24.57 | $27.51 | 0 |
| 2019-05-01 | $24.57 | $27.51 | 0 |
| 2019-04-30 | $24.57 | $27.51 | 0 |
| 2019-04-29 | $24.57 | $27.51 | 0 |
| 2019-04-26 | $24.57 | $27.51 | 0 |
| 2019-04-25 | $24.57 | $27.51 | 100 |
| 2019-04-24 | $24.74 | $27.70 | 1,000 |
| 2019-04-23 | $24.74 | $27.70 | 1,200 |
| 2019-04-22 | $25.18 | $28.20 | 0 |
| 2019-04-18 | $25.18 | $28.20 | 0 |
| 2019-04-17 | $25.18 | $28.20 | 0 |
| 2019-04-16 | $25.18 | $28.20 | 1,200 |
| 2019-04-15 | $24.03 | $26.91 | 1,300 |
| 2019-04-12 | $24.47 | $27.40 | 300 |
| 2019-04-11 | $22.07 | $24.71 | 0 |
| 2019-04-10 | $22.07 | $24.71 | 0 |
| 2019-04-09 | $22.07 | $24.71 | 500 |
| 2019-04-08 | $22.07 | $24.71 | 0 |
| 2019-04-05 | $22.07 | $24.71 | 0 |
| 2019-04-04 | $22.07 | $24.71 | 0 |
| 2019-04-03 | $22.07 | $24.71 | 0 |
| 2019-04-02 | $22.07 | $24.71 | 200 |
| 2019-04-01 | $21.89 | $24.51 | 0 |
| 2019-03-29 | $21.89 | $24.51 | 10,800 |
| 2019-03-28 | $21.98 | $24.61 | 1,000 |
| 2019-03-27 | $22.04 | $24.68 | 0 |
| 2019-03-26 | $22.04 | $24.68 | 1,100 |
| 2019-03-25 | $25.78 | $28.87 | 0 |
| 2019-03-22 | $25.78 | $28.87 | 100 |
| 2019-03-21 | $25.78 | $28.87 | 0 |
| 2019-03-20 | $25.78 | $28.87 | 0 |
| 2019-03-19 | $25.78 | $28.87 | 0 |
| 2019-03-18 | $25.78 | $28.87 | 100 |
| 2019-03-15 | $25.78 | $28.87 | 100 |
| 2019-03-14 | $25.78 | $28.87 | 0 |
| 2019-03-13 | $25.78 | $28.87 | 500 |
| 2019-03-12 | $25.50 | $28.55 | 0 |
| 2019-03-11 | $25.50 | $28.55 | 0 |
| 2019-03-08 | $25.50 | $28.55 | 0 |
| 2019-03-07 | $25.50 | $28.55 | 0 |
| 2019-03-06 | $25.50 | $28.55 | 0 |
| 2019-03-05 | $25.50 | $28.55 | 0 |
| 2019-03-04 | $25.50 | $28.55 | 0 |
| 2019-03-01 | $25.50 | $28.55 | 0 |
| 2019-02-28 | $25.50 | $28.55 | 600 |
| 2019-02-27 | $26.45 | $29.62 | 0 |
| 2019-02-26 | $26.45 | $29.62 | 0 |
| 2019-02-25 | $26.45 | $29.62 | 500 |
| 2019-02-22 | $26.05 | $29.17 | 0 |
| 2019-02-21 | $26.05 | $29.17 | 0 |
| 2019-02-20 | $26.05 | $29.17 | 300 |
| 2019-02-19 | $25.25 | $28.27 | 1,100 |
| 2019-02-15 | $25.25 | $28.27 | 0 |
| 2019-02-14 | $25.25 | $28.27 | 0 |
| 2019-02-13 | $25.25 | $28.27 | 100 |
| 2019-02-12 | $25.25 | $28.27 | 0 |
| 2019-02-11 | $25.25 | $28.27 | 100 |
| 2019-02-08 | $25.25 | $28.27 | 0 |
| 2019-02-07 | $25.25 | $28.27 | 1,100 |
| 2019-02-06 | $25.00 | $27.99 | 0 |
| 2019-02-05 | $25.00 | $27.99 | 100 |
| 2019-02-04 | $25.00 | $27.99 | 0 |
| 2019-02-01 | $25.00 | $27.99 | 0 |
| 2019-01-31 | $25.00 | $27.99 | 0 |
| 2019-01-30 | $25.00 | $27.99 | 0 |
| 2019-01-29 | $25.00 | $27.99 | 0 |
| 2019-01-28 | $25.00 | $27.99 | 0 |
| 2019-01-25 | $25.00 | $27.99 | 100 |
| 2019-01-24 | $25.00 | $27.99 | 0 |
| 2019-01-23 | $25.00 | $27.99 | 1,200 |
| 2019-01-22 | $23.34 | $26.14 | 0 |
| 2019-01-18 | $23.34 | $26.14 | 0 |
| 2019-01-17 | $23.34 | $26.14 | 100 |
| 2019-01-16 | $22.43 | $25.12 | 0 |
| 2019-01-15 | $22.43 | $25.12 | 0 |
| 2019-01-14 | $22.43 | $25.12 | 0 |
| 2019-01-11 | $22.43 | $25.12 | 0 |
| 2019-01-10 | $22.43 | $25.12 | 2,600 |
| 2019-01-09 | $22.95 | $25.70 | 0 |
| 2019-01-08 | $22.95 | $25.70 | 200 |
| 2019-01-07 | $22.80 | $25.53 | 0 |
| 2019-01-04 | $22.80 | $25.53 | 0 |
| 2019-01-03 | $22.80 | $25.53 | 0 |
| 2019-01-02 | $22.80 | $25.53 | 0 |