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
- 1994-07-19 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 | $20.75 | $40.66 | 0 |
| 2019-12-30 | $20.75 | $40.66 | 0 |
| 2019-12-27 | $20.75 | $40.66 | 200 |
| 2019-12-26 | $20.75 | $40.66 | 0 |
| 2019-12-24 | $20.75 | $40.66 | 0 |
| 2019-12-23 | $20.75 | $40.66 | 200 |
| 2019-12-20 | $20.75 | $40.66 | 0 |
| 2019-12-19 | $20.75 | $40.66 | 300 |
| 2019-12-18 | $20.71 | $40.58 | 500 |
| 2019-12-17 | $20.80 | $40.75 | 0 |
| 2019-12-16 | $20.80 | $40.75 | 0 |
| 2019-12-13 | $20.80 | $40.75 | 600 |
| 2019-12-12 | $20.70 | $40.56 | 1,300 |
| 2019-12-11 | $20.60 | $40.36 | 300 |
| 2019-12-10 | $20.50 | $40.17 | 0 |
| 2019-12-09 | $20.50 | $40.17 | 0 |
| 2019-12-06 | $20.50 | $40.17 | 200 |
| 2019-12-05 | $20.67 | $40.50 | 300 |
| 2019-12-04 | $20.50 | $40.17 | 0 |
| 2019-12-03 | $20.50 | $40.17 | 7,700 |
| 2019-12-02 | $20.51 | $40.19 | 700 |
| 2019-11-29 | $20.60 | $40.36 | 0 |
| 2019-11-27 | $20.60 | $40.36 | 0 |
| 2019-11-26 | $20.60 | $40.36 | 0 |
| 2019-11-25 | $20.60 | $40.36 | 400 |
| 2019-11-22 | $20.57 | $40.30 | 100 |
| 2019-11-21 | $20.30 | $39.77 | 0 |
| 2019-11-20 | $20.30 | $39.77 | 500 |
| 2019-11-19 | $20.27 | $39.72 | 0 |
| 2019-11-18 | $20.27 | $39.72 | 900 |
| 2019-11-15 | $20.48 | $40.13 | 0 |
| 2019-11-14 | $20.48 | $40.13 | 100 |
| 2019-11-13 | $20.49 | $39.83 | 100 |
| 2019-11-12 | $20.48 | $39.81 | 600 |
| 2019-11-11 | $20.30 | $39.46 | 200 |
| 2019-11-08 | $20.48 | $39.81 | 200 |
| 2019-11-07 | $20.48 | $39.81 | 100 |
| 2019-11-06 | $20.48 | $39.81 | 100 |
| 2019-11-05 | $20.48 | $39.81 | 100 |
| 2019-11-04 | $20.16 | $39.19 | 0 |
| 2019-11-01 | $20.16 | $39.19 | 200 |
| 2019-10-31 | $20.30 | $39.46 | 100 |
| 2019-10-30 | $20.30 | $39.46 | 1,200 |
| 2019-10-29 | $20.35 | $39.56 | 300 |
| 2019-10-28 | $20.40 | $39.66 | 0 |
| 2019-10-25 | $20.40 | $39.66 | 300 |
| 2019-10-24 | $20.60 | $40.05 | 0 |
| 2019-10-23 | $20.60 | $40.05 | 600 |
| 2019-10-22 | $20.40 | $39.66 | 100 |
| 2019-10-21 | $20.20 | $39.27 | 100 |
| 2019-10-18 | $20.20 | $39.27 | 0 |
| 2019-10-17 | $20.20 | $39.27 | 0 |
| 2019-10-16 | $20.20 | $39.27 | 77,800 |
| 2019-10-15 | $20.35 | $39.56 | 300 |
| 2019-10-14 | $20.35 | $39.56 | 0 |
| 2019-10-11 | $20.35 | $39.56 | 200 |
| 2019-10-10 | $20.60 | $40.05 | 0 |
| 2019-10-09 | $20.60 | $40.05 | 1,300 |
| 2019-10-08 | $20.60 | $40.05 | 600 |
| 2019-10-07 | $20.75 | $40.34 | 200 |
| 2019-10-04 | $20.75 | $40.34 | 0 |
| 2019-10-03 | $20.75 | $40.34 | 100 |
| 2019-10-02 | $20.75 | $40.34 | 300 |
| 2019-10-01 | $20.80 | $40.44 | 0 |
| 2019-09-30 | $20.80 | $40.44 | 1,300 |
| 2019-09-27 | $21.20 | $41.21 | 0 |
| 2019-09-26 | $21.20 | $41.21 | 400 |
| 2019-09-25 | $21.15 | $41.12 | 8,600 |
| 2019-09-24 | $20.85 | $40.53 | 0 |
| 2019-09-23 | $20.85 | $40.53 | 0 |
| 2019-09-20 | $20.85 | $40.53 | 300 |
| 2019-09-19 | $21.25 | $41.31 | 0 |
| 2019-09-18 | $21.25 | $41.31 | 200 |
| 2019-09-17 | $20.90 | $40.63 | 600 |
| 2019-09-16 | $20.85 | $40.53 | 0 |
| 2019-09-13 | $20.85 | $40.53 | 5,500 |
| 2019-09-12 | $20.75 | $40.34 | 800 |
| 2019-09-11 | $20.55 | $39.95 | 200 |
| 2019-09-10 | $20.25 | $39.37 | 0 |
| 2019-09-09 | $20.25 | $39.37 | 700 |
| 2019-09-06 | $20.00 | $38.88 | 900 |
| 2019-09-05 | $19.90 | $38.69 | 1,100 |
| 2019-09-04 | $19.50 | $37.91 | 500 |
| 2019-09-03 | $19.50 | $37.91 | 0 |
| 2019-08-30 | $19.50 | $37.91 | 300 |
| 2019-08-29 | $19.50 | $37.91 | 1,000 |
| 2019-08-28 | $19.20 | $37.33 | 2,000 |
| 2019-08-27 | $19.50 | $37.91 | 600 |
| 2019-08-26 | $19.71 | $38.32 | 100 |
| 2019-08-23 | $19.80 | $38.49 | 1,100 |
| 2019-08-22 | $19.75 | $38.40 | 7,900 |
| 2019-08-21 | $19.26 | $37.44 | 0 |
| 2019-08-20 | $19.26 | $37.44 | 2,000 |
| 2019-08-19 | $19.50 | $37.91 | 1,700 |
| 2019-08-16 | $20.00 | $38.88 | 0 |
| 2019-08-15 | $20.00 | $38.88 | 100 |
| 2019-08-14 | $20.00 | $38.88 | 400 |
| 2019-08-13 | $20.00 | $38.58 | 100 |
| 2019-08-12 | $19.80 | $38.19 | 700 |
| 2019-08-09 | $19.76 | $38.12 | 1,200 |
| 2019-08-08 | $19.76 | $38.12 | 1,200 |
| 2019-08-07 | $19.76 | $38.12 | 1,200 |
| 2019-08-06 | $19.90 | $38.39 | 900 |
| 2019-08-05 | $20.00 | $38.58 | 2,100 |
| 2019-08-02 | $20.25 | $39.06 | 400 |
| 2019-08-01 | $20.25 | $39.06 | 400 |
| 2019-07-31 | $20.00 | $38.58 | 1,000 |
| 2019-07-30 | $19.85 | $38.29 | 1,000 |
| 2019-07-29 | $19.85 | $38.29 | 1,000 |
| 2019-07-26 | $19.80 | $38.19 | 300 |
| 2019-07-25 | $19.40 | $37.42 | 0 |
| 2019-07-24 | $19.40 | $37.42 | 200 |
| 2019-07-23 | $19.75 | $38.10 | 600 |
| 2019-07-22 | $19.60 | $37.81 | 500 |
| 2019-07-19 | $19.60 | $37.81 | 5,900 |
| 2019-07-18 | $19.25 | $37.13 | 600 |
| 2019-07-17 | $19.10 | $36.84 | 6,700 |
| 2019-07-16 | $19.50 | $37.62 | 1,600 |
| 2019-07-15 | $19.75 | $38.10 | 700 |
| 2019-07-12 | $19.75 | $38.10 | 0 |
| 2019-07-11 | $19.75 | $38.10 | 0 |
| 2019-07-10 | $19.75 | $38.10 | 0 |
| 2019-07-09 | $19.75 | $38.10 | 1,200 |
| 2019-07-08 | $19.75 | $38.10 | 300 |
| 2019-07-05 | $19.77 | $38.14 | 400 |
| 2019-07-03 | $19.80 | $38.19 | 500 |
| 2019-07-02 | $20.00 | $38.58 | 2,100 |
| 2019-07-01 | $21.50 | $41.47 | 3,800 |
| 2019-06-28 | $20.00 | $38.58 | 400 |
| 2019-06-27 | $19.96 | $38.50 | 600 |
| 2019-06-26 | $19.95 | $38.48 | 6,200 |
| 2019-06-25 | $19.95 | $38.48 | 200 |
| 2019-06-24 | $19.95 | $38.48 | 1,000 |
| 2019-06-21 | $19.75 | $38.10 | 2,400 |
| 2019-06-20 | $19.85 | $38.29 | 600 |
| 2019-06-19 | $19.50 | $37.62 | 1,400 |
| 2019-06-18 | $19.80 | $38.19 | 0 |
| 2019-06-17 | $19.80 | $38.19 | 0 |
| 2019-06-14 | $19.80 | $38.19 | 200 |
| 2019-06-13 | $19.80 | $38.19 | 4,200 |
| 2019-06-12 | $18.88 | $36.41 | 200 |
| 2019-06-11 | $18.88 | $36.41 | 800 |
| 2019-06-10 | $18.88 | $36.41 | 0 |
| 2019-06-07 | $18.88 | $36.41 | 800 |
| 2019-06-06 | $18.98 | $36.60 | 1,800 |
| 2019-06-05 | $18.75 | $36.17 | 200 |
| 2019-06-04 | $18.75 | $36.17 | 1,400 |
| 2019-06-03 | $18.80 | $36.26 | 0 |
| 2019-05-31 | $18.80 | $36.26 | 800 |
| 2019-05-30 | $18.63 | $35.93 | 2,400 |
| 2019-05-29 | $18.63 | $35.93 | 0 |
| 2019-05-28 | $18.63 | $35.93 | 7,400 |
| 2019-05-24 | $18.63 | $35.93 | 0 |
| 2019-05-23 | $18.63 | $35.93 | 200 |
| 2019-05-22 | $18.63 | $35.93 | 200 |
| 2019-05-21 | $18.63 | $35.93 | 200 |
| 2019-05-20 | $18.63 | $35.93 | 600 |
| 2019-05-17 | $18.73 | $36.12 | 0 |
| 2019-05-16 | $18.73 | $36.12 | 0 |
| 2019-05-15 | $18.73 | $36.12 | 200 |
| 2019-05-14 | $18.60 | $35.88 | 800 |
| 2019-05-13 | $18.53 | $35.73 | 0 |
| 2019-05-10 | $18.53 | $35.73 | 0 |
| 2019-05-09 | $18.53 | $35.73 | 5,000 |
| 2019-05-08 | $18.40 | $35.49 | 0 |
| 2019-05-07 | $18.40 | $35.49 | 3,000 |
| 2019-05-06 | $18.33 | $35.35 | 200 |
| 2019-05-03 | $18.33 | $35.35 | 0 |
| 2019-05-02 | $18.33 | $35.35 | 3,600 |
| 2019-05-01 | $18.10 | $34.91 | 0 |
| 2019-04-30 | $18.10 | $34.91 | 1,600 |
| 2019-04-29 | $18.10 | $34.91 | 200 |
| 2019-04-26 | $17.75 | $34.24 | 200 |
| 2019-04-25 | $17.75 | $34.24 | 0 |
| 2019-04-24 | $17.75 | $34.24 | 0 |
| 2019-04-23 | $17.75 | $34.24 | 200 |
| 2019-04-22 | $17.75 | $34.24 | 0 |
| 2019-04-18 | $17.75 | $34.24 | 200 |
| 2019-04-17 | $17.75 | $34.24 | 2,800 |
| 2019-04-16 | $17.75 | $34.24 | 600 |
| 2019-04-15 | $18.00 | $34.72 | 4,200 |
| 2019-04-12 | $18.00 | $34.72 | 0 |
| 2019-04-11 | $18.00 | $34.72 | 0 |
| 2019-04-10 | $18.00 | $34.72 | 600 |
| 2019-04-09 | $18.00 | $34.72 | 400 |
| 2019-04-08 | $18.00 | $34.72 | 0 |
| 2019-04-05 | $18.00 | $34.72 | 0 |
| 2019-04-04 | $18.00 | $34.72 | 200 |
| 2019-04-03 | $17.63 | $34.01 | 200 |
| 2019-04-02 | $17.76 | $34.26 | 1,400 |
| 2019-04-01 | $17.82 | $34.37 | 1,200 |
| 2019-03-29 | $17.83 | $34.38 | 0 |
| 2019-03-28 | $17.83 | $34.38 | 1,200 |
| 2019-03-27 | $17.83 | $34.38 | 1,400 |
| 2019-03-26 | $17.92 | $34.58 | 200 |
| 2019-03-25 | $17.92 | $34.58 | 5,200 |
| 2019-03-22 | $18.00 | $34.72 | 400 |
| 2019-03-21 | $18.00 | $34.72 | 200 |
| 2019-03-20 | $18.00 | $34.72 | 200 |
| 2019-03-19 | $18.00 | $34.72 | 200 |
| 2019-03-18 | $18.00 | $34.72 | 0 |
| 2019-03-15 | $18.00 | $34.72 | 200 |
| 2019-03-14 | $18.00 | $34.72 | 21,400 |
| 2019-03-13 | $17.98 | $34.67 | 2,400 |
| 2019-03-12 | $17.63 | $34.00 | 0 |
| 2019-03-11 | $17.63 | $34.00 | 0 |
| 2019-03-08 | $17.63 | $34.00 | 800 |
| 2019-03-07 | $17.63 | $34.00 | 0 |
| 2019-03-06 | $17.63 | $34.00 | 1,200 |
| 2019-03-05 | $17.53 | $33.82 | 3,000 |
| 2019-03-04 | $17.63 | $34.00 | 2,200 |
| 2019-03-01 | $17.62 | $33.99 | 200 |
| 2019-02-28 | $17.62 | $33.99 | 200 |
| 2019-02-27 | $17.28 | $33.32 | 0 |
| 2019-02-26 | $17.28 | $33.32 | 0 |
| 2019-02-25 | $17.28 | $33.32 | 0 |
| 2019-02-22 | $17.28 | $33.32 | 1,400 |
| 2019-02-21 | $17.50 | $33.76 | 0 |
| 2019-02-20 | $17.50 | $33.76 | 0 |
| 2019-02-19 | $17.50 | $33.76 | 0 |
| 2019-02-15 | $17.50 | $33.76 | 3,200 |
| 2019-02-14 | $17.45 | $33.66 | 0 |
| 2019-02-13 | $17.45 | $33.37 | 1,000 |
| 2019-02-12 | $17.35 | $33.18 | 1,200 |
| 2019-02-11 | $17.53 | $33.51 | 14,200 |
| 2019-02-08 | $17.53 | $33.51 | 3,600 |
| 2019-02-07 | $17.50 | $33.47 | 800 |
| 2019-02-06 | $17.50 | $33.47 | 2,800 |
| 2019-02-05 | $17.50 | $33.47 | 400 |
| 2019-02-04 | $17.48 | $33.42 | 0 |
| 2019-02-01 | $17.48 | $33.42 | 0 |
| 2019-01-31 | $17.48 | $33.42 | 800 |
| 2019-01-30 | $17.48 | $33.42 | 0 |
| 2019-01-29 | $17.48 | $33.42 | 0 |
| 2019-01-28 | $17.48 | $33.42 | 0 |
| 2019-01-25 | $17.48 | $33.42 | 22,600 |
| 2019-01-24 | $17.38 | $33.23 | 0 |
| 2019-01-23 | $17.38 | $33.23 | 400 |
| 2019-01-22 | $17.55 | $33.56 | 200 |
| 2019-01-18 | $17.50 | $33.47 | 0 |
| 2019-01-17 | $17.50 | $33.47 | 0 |
| 2019-01-16 | $17.50 | $33.47 | 400 |
| 2019-01-15 | $17.11 | $32.71 | 0 |
| 2019-01-14 | $17.11 | $32.71 | 400 |
| 2019-01-11 | $17.13 | $32.76 | 0 |
| 2019-01-10 | $17.13 | $32.76 | 200 |
| 2019-01-09 | $17.13 | $32.76 | 200 |
| 2019-01-08 | $17.15 | $32.80 | 0 |
| 2019-01-07 | $17.15 | $32.80 | 0 |
| 2019-01-04 | $17.15 | $32.80 | 0 |
| 2019-01-03 | $17.15 | $32.80 | 200 |
| 2019-01-02 | $17.28 | $33.04 | 200 |