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
- 2009-02-13 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 | $19.48 | $23.22 | 8,600 |
| 2019-12-30 | $19.13 | $22.81 | 900 |
| 2019-12-27 | $19.16 | $22.84 | 27,000 |
| 2019-12-26 | $18.67 | $22.26 | 100 |
| 2019-12-24 | $19.00 | $22.65 | 0 |
| 2019-12-23 | $19.00 | $22.65 | 0 |
| 2019-12-20 | $19.00 | $22.65 | 0 |
| 2019-12-19 | $19.00 | $22.65 | 0 |
| 2019-12-18 | $19.00 | $22.65 | 94,100 |
| 2019-12-17 | $18.81 | $22.42 | 100 |
| 2019-12-16 | $18.35 | $21.88 | 0 |
| 2019-12-13 | $18.35 | $21.88 | 0 |
| 2019-12-12 | $18.35 | $21.88 | 1,900 |
| 2019-12-11 | $18.35 | $21.88 | 1,000 |
| 2019-12-10 | $18.07 | $21.54 | 0 |
| 2019-12-09 | $18.07 | $21.54 | 1,100 |
| 2019-12-06 | $18.10 | $21.58 | 400 |
| 2019-12-05 | $17.81 | $21.23 | 500 |
| 2019-12-04 | $18.38 | $21.91 | 0 |
| 2019-12-03 | $18.38 | $21.91 | 0 |
| 2019-12-02 | $18.38 | $21.91 | 0 |
| 2019-11-29 | $18.38 | $21.91 | 0 |
| 2019-11-27 | $18.38 | $21.91 | 2,900 |
| 2019-11-26 | $18.26 | $21.77 | 0 |
| 2019-11-25 | $18.26 | $21.77 | 700 |
| 2019-11-22 | $18.24 | $21.74 | 0 |
| 2019-11-21 | $18.24 | $21.74 | 28,500 |
| 2019-11-20 | $18.37 | $21.90 | 1,800 |
| 2019-11-19 | $18.77 | $22.19 | 200 |
| 2019-11-18 | $18.77 | $22.19 | 500 |
| 2019-11-15 | $18.45 | $21.81 | 0 |
| 2019-11-14 | $18.45 | $21.81 | 400 |
| 2019-11-13 | $18.54 | $21.92 | 0 |
| 2019-11-12 | $18.54 | $21.92 | 300 |
| 2019-11-11 | $18.43 | $21.79 | 0 |
| 2019-11-08 | $18.43 | $21.79 | 100 |
| 2019-11-07 | $18.43 | $21.79 | 0 |
| 2019-11-06 | $18.43 | $21.79 | 200 |
| 2019-11-05 | $19.52 | $23.08 | 2,000 |
| 2019-11-04 | $17.06 | $20.17 | 0 |
| 2019-11-01 | $17.06 | $20.17 | 1,600 |
| 2019-10-31 | $16.99 | $20.09 | 0 |
| 2019-10-30 | $16.99 | $20.09 | 0 |
| 2019-10-29 | $16.99 | $20.09 | 100 |
| 2019-10-28 | $16.87 | $19.95 | 1,200 |
| 2019-10-25 | $16.71 | $19.76 | 0 |
| 2019-10-24 | $16.71 | $19.76 | 100 |
| 2019-10-23 | $16.31 | $19.28 | 0 |
| 2019-10-22 | $16.31 | $19.28 | 1,900 |
| 2019-10-21 | $16.61 | $19.64 | 200 |
| 2019-10-18 | $16.50 | $19.51 | 100 |
| 2019-10-17 | $16.69 | $19.73 | 100 |
| 2019-10-16 | $16.03 | $18.95 | 0 |
| 2019-10-15 | $16.03 | $18.95 | 0 |
| 2019-10-14 | $16.03 | $18.95 | 0 |
| 2019-10-11 | $16.03 | $18.95 | 100 |
| 2019-10-10 | $16.03 | $18.95 | 100 |
| 2019-10-09 | $16.03 | $18.95 | 0 |
| 2019-10-08 | $16.03 | $18.95 | 1,600 |
| 2019-10-07 | $16.30 | $19.27 | 2,100 |
| 2019-10-04 | $17.29 | $20.44 | 0 |
| 2019-10-03 | $17.29 | $20.44 | 0 |
| 2019-10-02 | $17.29 | $20.44 | 0 |
| 2019-10-01 | $17.29 | $20.44 | 1,300 |
| 2019-09-30 | $17.77 | $21.01 | 2,100 |
| 2019-09-27 | $17.77 | $21.01 | 1,100 |
| 2019-09-26 | $17.75 | $20.99 | 2,200 |
| 2019-09-25 | $17.38 | $20.55 | 0 |
| 2019-09-24 | $17.38 | $20.55 | 0 |
| 2019-09-23 | $17.38 | $20.55 | 800 |
| 2019-09-20 | $17.42 | $20.60 | 5,300 |
| 2019-09-19 | $17.42 | $20.60 | 2,500 |
| 2019-09-18 | $17.43 | $20.61 | 100 |
| 2019-09-17 | $17.93 | $21.20 | 2,300 |
| 2019-09-16 | $17.85 | $21.10 | 0 |
| 2019-09-13 | $17.85 | $21.10 | 1,200 |
| 2019-09-12 | $17.86 | $21.12 | 100 |
| 2019-09-11 | $17.75 | $20.99 | 100 |
| 2019-09-10 | $17.64 | $20.86 | 0 |
| 2019-09-09 | $17.64 | $20.86 | 0 |
| 2019-09-06 | $17.64 | $20.86 | 3,800 |
| 2019-09-05 | $16.01 | $18.93 | 0 |
| 2019-09-04 | $16.01 | $18.93 | 0 |
| 2019-09-03 | $16.01 | $18.93 | 800 |
| 2019-08-30 | $17.12 | $20.24 | 100 |
| 2019-08-29 | $16.45 | $19.45 | 0 |
| 2019-08-28 | $16.45 | $19.45 | 0 |
| 2019-08-27 | $16.45 | $19.45 | 0 |
| 2019-08-26 | $16.45 | $19.45 | 200 |
| 2019-08-23 | $16.38 | $19.37 | 0 |
| 2019-08-22 | $16.38 | $19.37 | 100 |
| 2019-08-21 | $16.25 | $19.21 | 800 |
| 2019-08-20 | $16.85 | $19.74 | 0 |
| 2019-08-19 | $16.85 | $19.74 | 0 |
| 2019-08-16 | $16.85 | $19.74 | 600 |
| 2019-08-15 | $16.83 | $19.72 | 1,400 |
| 2019-08-14 | $16.83 | $19.72 | 1,400 |
| 2019-08-13 | $17.79 | $20.84 | 100 |
| 2019-08-12 | $17.79 | $20.84 | 100 |
| 2019-08-09 | $17.79 | $20.84 | 100 |
| 2019-08-08 | $17.79 | $20.84 | 1,100 |
| 2019-08-07 | $18.85 | $22.08 | 400 |
| 2019-08-06 | $18.85 | $22.08 | 1,500 |
| 2019-08-05 | $18.85 | $22.08 | 1,500 |
| 2019-08-02 | $16.87 | $19.76 | 300 |
| 2019-08-01 | $16.87 | $19.76 | 300 |
| 2019-07-31 | $17.63 | $20.65 | 100 |
| 2019-07-30 | $17.63 | $20.65 | 100 |
| 2019-07-29 | $17.63 | $20.65 | 100 |
| 2019-07-26 | $17.63 | $20.65 | 0 |
| 2019-07-25 | $17.63 | $20.65 | 900 |
| 2019-07-24 | $17.41 | $20.40 | 600 |
| 2019-07-23 | $17.55 | $20.56 | 200 |
| 2019-07-22 | $17.82 | $20.88 | 0 |
| 2019-07-19 | $17.82 | $20.88 | 0 |
| 2019-07-18 | $17.82 | $20.88 | 0 |
| 2019-07-17 | $17.82 | $20.88 | 0 |
| 2019-07-16 | $17.82 | $20.88 | 300 |
| 2019-07-15 | $17.86 | $20.92 | 0 |
| 2019-07-12 | $17.86 | $20.92 | 300 |
| 2019-07-11 | $17.97 | $21.05 | 0 |
| 2019-07-10 | $17.97 | $21.05 | 0 |
| 2019-07-09 | $17.97 | $21.05 | 1,100 |
| 2019-07-08 | $18.24 | $21.37 | 3,500 |
| 2019-07-05 | $18.12 | $21.23 | 400 |
| 2019-07-03 | $18.12 | $21.23 | 0 |
| 2019-07-02 | $18.12 | $21.23 | 400 |
| 2019-07-01 | $18.16 | $21.27 | 0 |
| 2019-06-28 | $18.16 | $21.27 | 2,900 |
| 2019-06-27 | $17.85 | $20.91 | 400 |
| 2019-06-26 | $17.47 | $20.47 | 800 |
| 2019-06-25 | $17.47 | $20.47 | 800 |
| 2019-06-24 | $17.31 | $20.28 | 3,400 |
| 2019-06-21 | $17.59 | $20.61 | 1,400 |
| 2019-06-20 | $17.59 | $20.61 | 2,700 |
| 2019-06-19 | $17.20 | $20.15 | 1,300 |
| 2019-06-18 | $17.57 | $20.58 | 1,800 |
| 2019-06-17 | $17.00 | $19.92 | 200 |
| 2019-06-14 | $16.75 | $19.62 | 100 |
| 2019-06-13 | $16.54 | $19.38 | 300 |
| 2019-06-12 | $16.65 | $19.51 | 0 |
| 2019-06-11 | $16.65 | $19.51 | 5,800 |
| 2019-06-10 | $16.16 | $18.93 | 100 |
| 2019-06-07 | $16.16 | $18.93 | 100 |
| 2019-06-06 | $16.16 | $18.93 | 0 |
| 2019-06-05 | $16.16 | $18.93 | 3,100 |
| 2019-06-04 | $15.98 | $18.72 | 164,200 |
| 2019-06-03 | $15.98 | $18.72 | 500 |
| 2019-05-31 | $15.96 | $18.70 | 16,500 |
| 2019-05-30 | $16.71 | $19.58 | 0 |
| 2019-05-29 | $16.71 | $19.58 | 100 |
| 2019-05-28 | $16.71 | $19.58 | 144,800 |
| 2019-05-24 | $16.71 | $19.58 | 1,000 |
| 2019-05-23 | $16.44 | $19.26 | 200 |
| 2019-05-22 | $17.20 | $20.15 | 1,900 |
| 2019-05-21 | $17.35 | $20.15 | 1,200 |
| 2019-05-20 | $17.37 | $20.17 | 0 |
| 2019-05-17 | $17.37 | $20.17 | 0 |
| 2019-05-16 | $17.37 | $20.17 | 700 |
| 2019-05-15 | $17.21 | $19.98 | 500 |
| 2019-05-14 | $16.42 | $19.07 | 1,300 |
| 2019-05-13 | $16.89 | $19.61 | 500 |
| 2019-05-10 | $17.18 | $19.95 | 5,000 |
| 2019-05-09 | $18.12 | $21.04 | 300 |
| 2019-05-08 | $17.87 | $20.75 | 400 |
| 2019-05-07 | $17.50 | $20.32 | 0 |
| 2019-05-06 | $17.50 | $20.32 | 5,400 |
| 2019-05-03 | $17.42 | $20.23 | 1,200 |
| 2019-05-02 | $17.35 | $20.15 | 600 |
| 2019-05-01 | $17.82 | $20.69 | 0 |
| 2019-04-30 | $17.82 | $20.69 | 1,600 |
| 2019-04-29 | $17.82 | $20.69 | 700 |
| 2019-04-26 | $17.62 | $20.46 | 200 |
| 2019-04-25 | $17.66 | $20.51 | 600 |
| 2019-04-24 | $18.04 | $20.95 | 100 |
| 2019-04-23 | $18.04 | $20.95 | 2,500 |
| 2019-04-22 | $18.13 | $21.05 | 300 |
| 2019-04-18 | $17.76 | $20.62 | 600 |
| 2019-04-17 | $17.76 | $20.62 | 0 |
| 2019-04-16 | $17.76 | $20.62 | 300 |
| 2019-04-15 | $18.11 | $21.03 | 0 |
| 2019-04-12 | $18.11 | $21.03 | 100 |
| 2019-04-11 | $18.11 | $21.03 | 200 |
| 2019-04-10 | $17.84 | $20.71 | 100 |
| 2019-04-09 | $18.21 | $21.14 | 100 |
| 2019-04-08 | $18.21 | $21.14 | 3,600 |
| 2019-04-05 | $18.05 | $20.96 | 100 |
| 2019-04-04 | $17.95 | $20.84 | 2,900 |
| 2019-04-03 | $18.16 | $21.09 | 0 |
| 2019-04-02 | $18.16 | $21.09 | 200 |
| 2019-04-01 | $18.02 | $20.92 | 200 |
| 2019-03-29 | $17.85 | $20.73 | 24,100 |
| 2019-03-28 | $17.07 | $19.82 | 500 |
| 2019-03-27 | $17.10 | $19.86 | 0 |
| 2019-03-26 | $17.10 | $19.86 | 800 |
| 2019-03-25 | $17.11 | $19.87 | 8,100 |
| 2019-03-22 | $17.49 | $20.31 | 0 |
| 2019-03-21 | $17.49 | $20.31 | 4,100 |
| 2019-03-20 | $17.64 | $20.48 | 0 |
| 2019-03-19 | $17.64 | $20.48 | 100 |
| 2019-03-18 | $17.64 | $20.48 | 200 |
| 2019-03-15 | $17.71 | $20.56 | 0 |
| 2019-03-14 | $17.71 | $20.56 | 100 |
| 2019-03-13 | $17.71 | $20.56 | 0 |
| 2019-03-12 | $17.71 | $20.56 | 400 |
| 2019-03-11 | $17.65 | $20.49 | 0 |
| 2019-03-08 | $17.65 | $20.49 | 3,300 |
| 2019-03-07 | $17.91 | $20.80 | 100 |
| 2019-03-06 | $18.14 | $20.89 | 9,300 |
| 2019-03-05 | $18.39 | $21.18 | 1,700 |
| 2019-03-04 | $18.85 | $21.71 | 0 |
| 2019-03-01 | $18.85 | $21.71 | 2,800 |
| 2019-02-28 | $18.34 | $21.12 | 1,100 |
| 2019-02-27 | $18.57 | $21.39 | 0 |
| 2019-02-26 | $18.57 | $21.39 | 5,700 |
| 2019-02-25 | $18.69 | $21.52 | 200 |
| 2019-02-22 | $18.16 | $20.91 | 600 |
| 2019-02-21 | $19.00 | $21.88 | 700 |
| 2019-02-20 | $19.89 | $22.91 | 200 |
| 2019-02-19 | $19.59 | $22.56 | 0 |
| 2019-02-15 | $19.59 | $22.56 | 2,300 |
| 2019-02-14 | $19.35 | $22.28 | 800 |
| 2019-02-13 | $19.14 | $22.04 | 0 |
| 2019-02-12 | $19.14 | $22.04 | 0 |
| 2019-02-11 | $19.14 | $22.04 | 600 |
| 2019-02-08 | $19.18 | $22.09 | 600 |
| 2019-02-07 | $19.43 | $22.38 | 0 |
| 2019-02-06 | $19.43 | $22.38 | 100 |
| 2019-02-05 | $19.43 | $22.38 | 5,300 |
| 2019-02-04 | $19.24 | $22.16 | 42,100 |
| 2019-02-01 | $19.25 | $22.17 | 40,700 |
| 2019-01-31 | $18.67 | $21.50 | 0 |
| 2019-01-30 | $18.67 | $21.50 | 300 |
| 2019-01-29 | $18.77 | $21.62 | 0 |
| 2019-01-28 | $18.77 | $21.62 | 100 |
| 2019-01-25 | $18.77 | $21.62 | 1,300 |
| 2019-01-24 | $18.26 | $21.03 | 17,500 |
| 2019-01-23 | $19.19 | $22.10 | 0 |
| 2019-01-22 | $19.19 | $22.10 | 100 |
| 2019-01-18 | $19.19 | $22.10 | 0 |
| 2019-01-17 | $19.19 | $22.10 | 300 |
| 2019-01-16 | $19.14 | $22.04 | 3,400 |
| 2019-01-15 | $19.08 | $21.97 | 3,500 |
| 2019-01-14 | $19.09 | $21.98 | 100 |
| 2019-01-11 | $19.09 | $21.98 | 0 |
| 2019-01-10 | $19.09 | $21.98 | 2,800 |
| 2019-01-09 | $18.41 | $21.20 | 300 |
| 2019-01-08 | $18.41 | $21.20 | 1,000 |
| 2019-01-07 | $18.10 | $20.84 | 18,100 |
| 2019-01-04 | $17.17 | $19.77 | 300 |
| 2019-01-03 | $17.43 | $20.07 | 0 |
| 2019-01-02 | $17.43 | $20.07 | 1,000 |