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
- 2019-02-21 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 | $19.55 | $20.61 | 1,300 |
| 2019-12-30 | $19.50 | $20.56 | 11,900 |
| 2019-12-27 | $19.28 | $20.33 | 11,000 |
| 2019-12-26 | $19.60 | $20.67 | 900 |
| 2019-12-24 | $19.46 | $20.52 | 6,500 |
| 2019-12-23 | $19.37 | $20.42 | 6,600 |
| 2019-12-20 | $19.53 | $20.59 | 5,900 |
| 2019-12-19 | $19.68 | $20.75 | 12,100 |
| 2019-12-18 | $19.71 | $20.78 | 7,000 |
| 2019-12-17 | $19.61 | $20.68 | 4,400 |
| 2019-12-16 | $19.15 | $20.19 | 15,100 |
| 2019-12-13 | $19.20 | $20.24 | 12,200 |
| 2019-12-12 | $19.10 | $20.14 | 1,200 |
| 2019-12-11 | $19.10 | $20.14 | 30,700 |
| 2019-12-10 | $19.05 | $20.09 | 10,800 |
| 2019-12-09 | $18.96 | $19.99 | 10,600 |
| 2019-12-06 | $18.88 | $19.91 | 1,200 |
| 2019-12-05 | $18.85 | $19.87 | 2,200 |
| 2019-12-04 | $18.60 | $19.61 | 6,100 |
| 2019-12-03 | $18.95 | $19.98 | 2,900 |
| 2019-12-02 | $18.86 | $19.88 | 6,800 |
| 2019-11-29 | $18.60 | $19.61 | 400 |
| 2019-11-27 | $18.87 | $19.90 | 1,700 |
| 2019-11-26 | $18.80 | $19.82 | 400 |
| 2019-11-25 | $18.70 | $19.72 | 11,900 |
| 2019-11-22 | $18.80 | $19.82 | 1,500 |
| 2019-11-21 | $18.79 | $19.81 | 800 |
| 2019-11-20 | $18.70 | $19.72 | 7,400 |
| 2019-11-19 | $18.80 | $19.82 | 4,500 |
| 2019-11-18 | $18.60 | $19.61 | 7,700 |
| 2019-11-15 | $18.50 | $19.51 | 3,700 |
| 2019-11-14 | $18.66 | $19.67 | 2,700 |
| 2019-11-13 | $18.90 | $19.57 | 10,700 |
| 2019-11-12 | $18.85 | $19.52 | 2,700 |
| 2019-11-11 | $18.71 | $19.38 | 2,400 |
| 2019-11-08 | $18.57 | $19.23 | 4,600 |
| 2019-11-07 | $18.70 | $19.36 | 5,600 |
| 2019-11-06 | $18.31 | $18.96 | 2,100 |
| 2019-11-05 | $18.46 | $19.12 | 1,900 |
| 2019-11-04 | $18.42 | $19.08 | 9,500 |
| 2019-11-01 | $18.60 | $19.26 | 14,700 |
| 2019-10-31 | $18.42 | $19.08 | 21,500 |
| 2019-10-30 | $18.50 | $19.16 | 10,100 |
| 2019-10-29 | $18.70 | $19.37 | 5,100 |
| 2019-10-28 | $18.60 | $19.26 | 10,300 |
| 2019-10-25 | $18.50 | $19.16 | 800 |
| 2019-10-24 | $18.50 | $19.16 | 7,000 |
| 2019-10-23 | $18.50 | $19.16 | 5,400 |
| 2019-10-22 | $18.65 | $19.31 | 8,300 |
| 2019-10-21 | $18.63 | $19.29 | 8,200 |
| 2019-10-18 | $18.46 | $19.12 | 8,700 |
| 2019-10-17 | $18.40 | $19.06 | 12,000 |
| 2019-10-16 | $18.40 | $19.06 | 10,900 |
| 2019-10-15 | $18.40 | $19.06 | 17,700 |
| 2019-10-14 | $18.40 | $19.05 | 0 |
| 2019-10-11 | $18.40 | $19.05 | 9,200 |
| 2019-10-10 | $18.40 | $19.06 | 9,800 |
| 2019-10-09 | $18.55 | $19.21 | 5,600 |
| 2019-10-08 | $18.73 | $19.40 | 1,700 |
| 2019-10-07 | $18.76 | $19.43 | 1,400 |
| 2019-10-04 | $18.71 | $19.38 | 4,100 |
| 2019-10-03 | $18.76 | $19.43 | 3,600 |
| 2019-10-02 | $18.81 | $19.48 | 5,000 |
| 2019-10-01 | $18.92 | $19.59 | 8,500 |
| 2019-09-30 | $18.89 | $19.57 | 4,400 |
| 2019-09-27 | $18.75 | $19.42 | 7,200 |
| 2019-09-26 | $18.86 | $19.53 | 8,800 |
| 2019-09-25 | $18.84 | $19.51 | 4,300 |
| 2019-09-24 | $18.82 | $19.49 | 18,100 |
| 2019-09-23 | $18.35 | $19.01 | 16,900 |
| 2019-09-20 | $18.14 | $18.79 | 5,000 |
| 2019-09-19 | $18.03 | $18.67 | 12,100 |
| 2019-09-18 | $18.05 | $18.69 | 5,100 |
| 2019-09-17 | $18.10 | $18.74 | 7,200 |
| 2019-09-16 | $18.14 | $18.79 | 3,800 |
| 2019-09-13 | $18.10 | $18.74 | 1,800 |
| 2019-09-12 | $18.00 | $18.64 | 1,400 |
| 2019-09-11 | $18.02 | $18.66 | 3,000 |
| 2019-09-10 | $18.16 | $18.81 | 3,200 |
| 2019-09-09 | $18.22 | $18.87 | 8,100 |
| 2019-09-06 | $18.15 | $18.80 | 7,500 |
| 2019-09-05 | $18.13 | $18.78 | 3,000 |
| 2019-09-04 | $17.96 | $18.60 | 5,100 |
| 2019-09-03 | $17.90 | $18.54 | 24,600 |
| 2019-08-30 | $17.89 | $18.53 | 18,600 |
| 2019-08-29 | $17.66 | $18.29 | 46,700 |
| 2019-08-28 | $17.25 | $17.86 | 8,100 |
| 2019-08-27 | $17.25 | $17.86 | 4,600 |
| 2019-08-26 | $17.33 | $17.95 | 20,900 |
| 2019-08-23 | $17.20 | $17.81 | 5,400 |
| 2019-08-22 | $17.40 | $18.02 | 7,100 |
| 2019-08-21 | $17.60 | $18.23 | 6,100 |
| 2019-08-20 | $17.49 | $18.11 | 6,900 |
| 2019-08-19 | $18.15 | $18.80 | 1,600 |
| 2019-08-16 | $18.05 | $18.69 | 2,400 |
| 2019-08-15 | $18.25 | $18.90 | 0 |
| 2019-08-14 | $18.25 | $18.90 | 17,500 |
| 2019-08-13 | $18.75 | $19.07 | 1,600 |
| 2019-08-12 | $18.84 | $19.16 | 100 |
| 2019-08-09 | $18.75 | $19.07 | 11,300 |
| 2019-08-08 | $18.60 | $18.92 | 2,000 |
| 2019-08-07 | $18.66 | $18.98 | 6,100 |
| 2019-08-06 | $18.76 | $19.08 | 2,800 |
| 2019-08-05 | $19.10 | $19.43 | 800 |
| 2019-08-02 | $19.00 | $19.32 | 1,700 |
| 2019-08-01 | $19.20 | $19.53 | 1,400 |
| 2019-07-31 | $19.00 | $19.32 | 0 |
| 2019-07-30 | $19.00 | $19.32 | 4,100 |
| 2019-07-29 | $19.21 | $19.54 | 1,100 |
| 2019-07-26 | $19.32 | $19.65 | 2,500 |
| 2019-07-25 | $19.25 | $19.58 | 500 |
| 2019-07-24 | $19.33 | $19.66 | 12,000 |
| 2019-07-23 | $19.25 | $19.58 | 5,700 |
| 2019-07-22 | $19.20 | $19.53 | 900 |
| 2019-07-19 | $19.17 | $19.50 | 3,200 |
| 2019-07-18 | $19.00 | $19.32 | 2,800 |
| 2019-07-17 | $19.11 | $19.44 | 21,500 |
| 2019-07-16 | $19.13 | $19.46 | 4,000 |
| 2019-07-15 | $19.06 | $19.38 | 9,000 |
| 2019-07-12 | $19.10 | $19.43 | 4,100 |
| 2019-07-11 | $19.06 | $19.38 | 16,800 |
| 2019-07-10 | $19.04 | $19.36 | 6,100 |
| 2019-07-09 | $19.06 | $19.38 | 5,100 |
| 2019-07-08 | $18.78 | $19.09 | 1,200 |
| 2019-07-05 | $18.75 | $19.07 | 2,000 |
| 2019-07-03 | $18.66 | $18.98 | 14,700 |
| 2019-07-02 | $18.71 | $19.03 | 1,900 |
| 2019-07-01 | $18.85 | $19.17 | 200 |
| 2019-06-28 | $18.76 | $19.08 | 6,800 |
| 2019-06-27 | $18.80 | $19.12 | 3,100 |
| 2019-06-26 | $18.60 | $18.92 | 1,400 |
| 2019-06-25 | $18.72 | $19.04 | 400 |
| 2019-06-24 | $18.65 | $18.97 | 3,200 |
| 2019-06-21 | $18.70 | $19.02 | 2,600 |
| 2019-06-20 | $18.75 | $19.07 | 9,700 |
| 2019-06-19 | $18.90 | $19.22 | 7,600 |
| 2019-06-18 | $19.00 | $19.32 | 5,600 |
| 2019-06-17 | $19.00 | $19.32 | 9,700 |
| 2019-06-14 | $18.98 | $19.31 | 3,500 |
| 2019-06-13 | $19.01 | $19.33 | 8,700 |
| 2019-06-12 | $19.20 | $19.53 | 1,200 |
| 2019-06-11 | $19.30 | $19.63 | 2,900 |
| 2019-06-10 | $19.34 | $19.67 | 3,900 |
| 2019-06-07 | $19.36 | $19.69 | 9,400 |
| 2019-06-06 | $19.28 | $19.61 | 6,300 |
| 2019-06-05 | $19.37 | $19.70 | 7,500 |
| 2019-06-04 | $19.35 | $19.68 | 5,100 |
| 2019-06-03 | $19.41 | $19.74 | 6,800 |
| 2019-05-31 | $19.65 | $19.98 | 4,700 |
| 2019-05-30 | $19.65 | $19.98 | 8,800 |
| 2019-05-29 | $19.71 | $20.05 | 6,900 |
| 2019-05-28 | $19.72 | $20.06 | 10,900 |
| 2019-05-24 | $19.81 | $20.15 | 13,000 |
| 2019-05-23 | $19.80 | $20.14 | 1,700 |
| 2019-05-22 | $19.94 | $20.28 | 4,300 |
| 2019-05-21 | $19.99 | $20.33 | 5,800 |
| 2019-05-20 | $19.96 | $20.30 | 300 |
| 2019-05-17 | $20.00 | $20.34 | 6,400 |
| 2019-05-16 | $19.85 | $20.19 | 11,400 |
| 2019-05-15 | $19.90 | $20.24 | 24,100 |
| 2019-05-14 | $20.01 | $20.35 | 18,700 |
| 2019-05-13 | $20.05 | $20.05 | 14,000 |
| 2019-05-10 | $20.05 | $20.05 | 22,600 |
| 2019-05-09 | $20.10 | $20.10 | 22,900 |
| 2019-05-08 | $20.10 | $20.10 | 6,700 |
| 2019-05-07 | $20.00 | $20.00 | 8,400 |
| 2019-05-06 | $20.10 | $20.10 | 3,000 |
| 2019-05-03 | $20.10 | $20.10 | 24,300 |
| 2019-05-02 | $20.09 | $20.09 | 3,100 |
| 2019-05-01 | $20.10 | $20.10 | 4,600 |
| 2019-04-30 | $20.10 | $20.10 | 5,800 |
| 2019-04-29 | $20.25 | $20.25 | 28,300 |
| 2019-04-26 | $20.11 | $20.11 | 19,200 |
| 2019-04-25 | $20.15 | $20.15 | 28,500 |
| 2019-04-24 | $19.97 | $19.97 | 200 |
| 2019-04-23 | $19.97 | $19.97 | 600 |
| 2019-04-22 | $19.84 | $19.84 | 200 |
| 2019-04-18 | $19.90 | $19.90 | 3,600 |
| 2019-04-17 | $19.91 | $19.91 | 8,800 |
| 2019-04-16 | $19.78 | $19.78 | 0 |
| 2019-04-15 | $19.78 | $19.78 | 1,800 |
| 2019-04-12 | $19.80 | $19.80 | 17,000 |
| 2019-04-11 | $19.70 | $19.70 | 100 |
| 2019-04-10 | $19.70 | $19.70 | 0 |
| 2019-04-09 | $19.70 | $19.70 | 0 |
| 2019-04-08 | $19.70 | $19.70 | 500 |
| 2019-04-05 | $19.71 | $19.71 | 5,400 |
| 2019-04-04 | $19.60 | $19.60 | 4,300 |
| 2019-04-03 | $19.65 | $19.65 | 1,900 |
| 2019-04-02 | $19.66 | $19.66 | 3,900 |
| 2019-04-01 | $19.65 | $19.65 | 4,700 |
| 2019-03-29 | $19.65 | $19.65 | 800 |
| 2019-03-28 | $19.65 | $19.65 | 1,500 |
| 2019-03-27 | $19.70 | $19.70 | 2,300 |
| 2019-03-26 | $19.82 | $19.82 | 0 |
| 2019-03-25 | $19.82 | $19.82 | 0 |
| 2019-03-22 | $19.82 | $19.82 | 0 |
| 2019-03-21 | $19.82 | $19.82 | 500 |
| 2019-03-20 | $19.80 | $19.80 | 0 |
| 2019-03-19 | $19.80 | $19.80 | 0 |
| 2019-03-18 | $19.80 | $19.80 | 0 |
| 2019-03-15 | $19.80 | $19.80 | 0 |
| 2019-03-14 | $19.80 | $19.80 | 700 |
| 2019-03-13 | $19.80 | $19.80 | 0 |
| 2019-03-12 | $19.80 | $19.80 | 0 |
| 2019-03-11 | $19.80 | $19.80 | 1,500 |
| 2019-03-08 | $19.71 | $19.71 | 600 |
| 2019-03-07 | $19.59 | $19.59 | 1,200 |
| 2019-03-06 | $19.82 | $19.82 | 2,600 |
| 2019-03-05 | $19.97 | $19.97 | 1,500 |
| 2019-03-04 | $19.94 | $19.94 | 2,700 |
| 2019-03-01 | $19.86 | $19.86 | 12,500 |
| 2019-02-28 | $19.90 | $19.90 | 5,600 |
| 2019-02-27 | $19.98 | $19.98 | 100 |
| 2019-02-26 | $19.94 | $19.94 | 4,500 |
| 2019-02-25 | $19.96 | $19.96 | 2,100 |
| 2019-02-22 | $19.85 | $19.85 | 1,500 |
| 2019-02-21 | $19.50 | $19.50 | 1,100 |