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
- 1998-10-06 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 | $19.25 | $32.93 | 200 |
| 2019-12-30 | $19.00 | $32.50 | 0 |
| 2019-12-27 | $19.00 | $32.50 | 600 |
| 2019-12-26 | $18.75 | $32.08 | 0 |
| 2019-12-24 | $18.75 | $32.08 | 0 |
| 2019-12-23 | $18.75 | $32.08 | 200 |
| 2019-12-20 | $19.20 | $32.85 | 9,600 |
| 2019-12-19 | $18.75 | $32.08 | 500 |
| 2019-12-18 | $18.00 | $30.79 | 600 |
| 2019-12-17 | $18.20 | $31.14 | 8,500 |
| 2019-12-16 | $18.20 | $31.14 | 5,300 |
| 2019-12-13 | $18.30 | $31.31 | 5,300 |
| 2019-12-12 | $17.68 | $30.25 | 100 |
| 2019-12-11 | $17.60 | $30.11 | 100 |
| 2019-12-10 | $17.60 | $30.11 | 2,100 |
| 2019-12-09 | $17.75 | $30.37 | 800 |
| 2019-12-06 | $17.10 | $29.25 | 1,400 |
| 2019-12-05 | $17.00 | $29.08 | 1,500 |
| 2019-12-04 | $17.00 | $29.08 | 800 |
| 2019-12-03 | $17.30 | $29.60 | 0 |
| 2019-12-02 | $17.30 | $29.60 | 7,800 |
| 2019-11-29 | $17.00 | $29.08 | 100 |
| 2019-11-27 | $16.49 | $28.21 | 8,900 |
| 2019-11-26 | $17.01 | $29.10 | 1,500 |
| 2019-11-25 | $16.95 | $29.00 | 200 |
| 2019-11-22 | $17.30 | $29.60 | 3,000 |
| 2019-11-21 | $16.95 | $29.00 | 4,100 |
| 2019-11-20 | $16.00 | $27.37 | 8,000 |
| 2019-11-19 | $16.25 | $27.80 | 2,000 |
| 2019-11-18 | $17.89 | $30.61 | 21,800 |
| 2019-11-15 | $17.45 | $29.85 | 200 |
| 2019-11-14 | $17.45 | $29.85 | 5,700 |
| 2019-11-13 | $18.25 | $31.22 | 800 |
| 2019-11-12 | $18.75 | $32.08 | 50,300 |
| 2019-11-11 | $18.81 | $32.18 | 4,100 |
| 2019-11-08 | $19.50 | $33.36 | 600 |
| 2019-11-07 | $18.80 | $32.16 | 200 |
| 2019-11-06 | $18.80 | $32.16 | 900 |
| 2019-11-05 | $18.80 | $32.16 | 14,400 |
| 2019-11-04 | $19.70 | $33.70 | 300 |
| 2019-11-01 | $19.45 | $33.27 | 194,400 |
| 2019-10-31 | $19.50 | $33.36 | 1,000 |
| 2019-10-30 | $19.40 | $33.19 | 0 |
| 2019-10-29 | $19.40 | $33.19 | 200 |
| 2019-10-28 | $20.00 | $34.22 | 0 |
| 2019-10-25 | $20.00 | $34.22 | 600 |
| 2019-10-24 | $20.00 | $34.22 | 2,100 |
| 2019-10-23 | $19.77 | $33.82 | 5,600 |
| 2019-10-22 | $20.50 | $35.07 | 3,800 |
| 2019-10-21 | $20.03 | $34.27 | 0 |
| 2019-10-18 | $20.03 | $34.27 | 9,200 |
| 2019-10-17 | $20.06 | $34.32 | 1,200 |
| 2019-10-16 | $20.30 | $34.73 | 1,300 |
| 2019-10-15 | $21.25 | $36.35 | 200 |
| 2019-10-14 | $21.40 | $36.61 | 100 |
| 2019-10-11 | $21.40 | $36.61 | 300 |
| 2019-10-10 | $21.05 | $36.01 | 1,600 |
| 2019-10-09 | $21.56 | $36.88 | 1,200 |
| 2019-10-08 | $22.00 | $37.64 | 0 |
| 2019-10-07 | $22.00 | $37.64 | 7,900 |
| 2019-10-04 | $21.55 | $36.87 | 2,200 |
| 2019-10-03 | $21.79 | $37.28 | 9,400 |
| 2019-10-02 | $20.55 | $35.16 | 2,500 |
| 2019-10-01 | $20.56 | $35.17 | 1,400 |
| 2019-09-30 | $21.85 | $37.38 | 11,300 |
| 2019-09-27 | $22.10 | $37.81 | 1,400 |
| 2019-09-26 | $21.80 | $37.29 | 26,000 |
| 2019-09-25 | $22.75 | $38.92 | 4,000 |
| 2019-09-24 | $22.75 | $38.92 | 9,000 |
| 2019-09-23 | $23.20 | $39.69 | 4,000 |
| 2019-09-20 | $22.65 | $38.75 | 600 |
| 2019-09-19 | $22.50 | $38.49 | 1,100 |
| 2019-09-18 | $22.75 | $38.92 | 100 |
| 2019-09-17 | $22.75 | $38.92 | 2,700 |
| 2019-09-16 | $22.50 | $38.49 | 1,400 |
| 2019-09-13 | $23.00 | $39.35 | 4,700 |
| 2019-09-12 | $23.30 | $39.86 | 1,000 |
| 2019-09-11 | $22.25 | $38.06 | 1,500 |
| 2019-09-10 | $22.05 | $37.72 | 3,900 |
| 2019-09-09 | $22.25 | $38.06 | 28,600 |
| 2019-09-06 | $19.60 | $33.53 | 5,600 |
| 2019-09-05 | $21.43 | $36.66 | 53,300 |
| 2019-09-04 | $21.25 | $36.35 | 5,200 |
| 2019-09-03 | $20.00 | $34.22 | 1,000 |
| 2019-08-30 | $19.50 | $33.36 | 1,800 |
| 2019-08-29 | $19.75 | $33.79 | 0 |
| 2019-08-28 | $19.75 | $33.79 | 200 |
| 2019-08-27 | $19.00 | $32.50 | 102,000 |
| 2019-08-26 | $19.08 | $32.64 | 300 |
| 2019-08-23 | $19.08 | $32.64 | 1,300 |
| 2019-08-22 | $19.49 | $33.34 | 3,200 |
| 2019-08-21 | $17.94 | $30.69 | 1,000 |
| 2019-08-20 | $17.00 | $29.08 | 0 |
| 2019-08-19 | $17.00 | $29.08 | 0 |
| 2019-08-16 | $17.00 | $29.08 | 0 |
| 2019-08-15 | $17.00 | $29.08 | 800 |
| 2019-08-14 | $17.00 | $29.08 | 800 |
| 2019-08-13 | $18.30 | $31.31 | 300 |
| 2019-08-12 | $18.10 | $30.96 | 700 |
| 2019-08-09 | $18.10 | $30.96 | 700 |
| 2019-08-08 | $17.90 | $30.62 | 0 |
| 2019-08-07 | $17.90 | $30.62 | 100 |
| 2019-08-06 | $17.78 | $30.42 | 1,200 |
| 2019-08-05 | $17.78 | $30.42 | 1,200 |
| 2019-08-02 | $17.80 | $30.45 | 2,600 |
| 2019-08-01 | $17.80 | $30.45 | 2,600 |
| 2019-07-31 | $17.80 | $30.45 | 2,600 |
| 2019-07-30 | $18.40 | $31.48 | 3,400 |
| 2019-07-29 | $18.40 | $31.48 | 3,400 |
| 2019-07-26 | $18.58 | $31.79 | 1,200 |
| 2019-07-25 | $18.00 | $30.79 | 95,300 |
| 2019-07-24 | $18.40 | $31.48 | 13,700 |
| 2019-07-23 | $18.40 | $31.48 | 411,500 |
| 2019-07-22 | $18.00 | $30.79 | 30,000 |
| 2019-07-19 | $18.31 | $31.32 | 51,700 |
| 2019-07-18 | $17.60 | $30.11 | 51,700 |
| 2019-07-17 | $19.50 | $33.36 | 5,300 |
| 2019-07-16 | $18.94 | $32.40 | 2,000 |
| 2019-07-15 | $19.79 | $33.86 | 1,600 |
| 2019-07-12 | $19.95 | $34.13 | 2,400 |
| 2019-07-11 | $21.05 | $36.01 | 0 |
| 2019-07-10 | $21.05 | $36.01 | 76,100 |
| 2019-07-09 | $22.76 | $38.94 | 0 |
| 2019-07-08 | $22.76 | $38.94 | 200 |
| 2019-07-05 | $23.05 | $39.43 | 1,700 |
| 2019-07-03 | $23.00 | $39.35 | 0 |
| 2019-07-02 | $23.00 | $39.35 | 1,200 |
| 2019-07-01 | $24.99 | $42.75 | 1,000 |
| 2019-06-28 | $21.00 | $35.93 | 1,700 |
| 2019-06-27 | $20.50 | $35.07 | 15,100 |
| 2019-06-26 | $20.50 | $35.07 | 229,900 |
| 2019-06-25 | $20.50 | $35.07 | 400 |
| 2019-06-24 | $20.00 | $34.22 | 1,100 |
| 2019-06-21 | $20.90 | $35.75 | 0 |
| 2019-06-20 | $20.90 | $35.75 | 2,000 |
| 2019-06-19 | $20.97 | $35.87 | 101,200 |
| 2019-06-18 | $21.00 | $35.93 | 100 |
| 2019-06-17 | $21.00 | $35.93 | 500 |
| 2019-06-14 | $21.29 | $36.42 | 251,600 |
| 2019-06-13 | $22.05 | $37.72 | 1,000 |
| 2019-06-12 | $22.20 | $37.98 | 7,400 |
| 2019-06-11 | $22.10 | $37.81 | 2,300 |
| 2019-06-10 | $21.25 | $36.35 | 15,800 |
| 2019-06-07 | $23.35 | $39.95 | 51,000 |
| 2019-06-06 | $22.70 | $38.83 | 1,200 |
| 2019-06-05 | $22.80 | $39.01 | 15,700 |
| 2019-06-04 | $22.85 | $39.09 | 1,200 |
| 2019-06-03 | $22.60 | $38.66 | 100 |
| 2019-05-31 | $22.60 | $38.66 | 5,600 |
| 2019-05-30 | $22.00 | $37.64 | 500 |
| 2019-05-29 | $22.60 | $38.66 | 700 |
| 2019-05-28 | $23.00 | $39.35 | 600 |
| 2019-05-24 | $22.50 | $38.49 | 100 |
| 2019-05-23 | $22.50 | $38.49 | 100 |
| 2019-05-22 | $22.50 | $38.49 | 600 |
| 2019-05-21 | $22.25 | $38.06 | 3,500 |
| 2019-05-20 | $20.50 | $35.07 | 82,300 |
| 2019-05-17 | $20.15 | $34.47 | 18,900 |
| 2019-05-16 | $19.15 | $32.76 | 1,600 |
| 2019-05-15 | $19.50 | $33.36 | 11,000 |
| 2019-05-14 | $19.75 | $33.79 | 254,200 |
| 2019-05-13 | $19.00 | $32.50 | 400 |
| 2019-05-10 | $19.47 | $33.31 | 13,200 |
| 2019-05-09 | $18.80 | $32.16 | 56,400 |
| 2019-05-08 | $17.70 | $30.28 | 0 |
| 2019-05-07 | $17.70 | $30.28 | 100 |
| 2019-05-06 | $17.60 | $30.11 | 0 |
| 2019-05-03 | $17.60 | $30.11 | 2,600 |
| 2019-05-02 | $17.60 | $30.11 | 100 |
| 2019-05-01 | $17.50 | $29.94 | 0 |
| 2019-04-30 | $17.50 | $29.94 | 1,500 |
| 2019-04-29 | $17.45 | $29.85 | 0 |
| 2019-04-26 | $17.45 | $29.85 | 700 |
| 2019-04-25 | $17.01 | $29.10 | 600 |
| 2019-04-24 | $16.90 | $28.91 | 1,200 |
| 2019-04-23 | $16.90 | $28.91 | 2,600 |
| 2019-04-22 | $17.80 | $30.45 | 0 |
| 2019-04-18 | $17.80 | $30.45 | 1,400 |
| 2019-04-17 | $17.00 | $29.08 | 2,600 |
| 2019-04-16 | $16.65 | $28.48 | 28,200 |
| 2019-04-15 | $16.00 | $27.37 | 0 |
| 2019-04-12 | $16.00 | $27.37 | 900 |
| 2019-04-11 | $15.90 | $27.20 | 24,800 |
| 2019-04-10 | $16.00 | $27.37 | 0 |
| 2019-04-09 | $16.00 | $27.37 | 5,300 |
| 2019-04-08 | $15.75 | $26.94 | 1,300 |
| 2019-04-05 | $16.30 | $27.89 | 50,000 |
| 2019-04-04 | $16.28 | $27.85 | 154,000 |
| 2019-04-03 | $16.15 | $27.63 | 55,000 |
| 2019-04-02 | $15.50 | $26.52 | 100 |
| 2019-04-01 | $16.00 | $27.37 | 0 |
| 2019-03-29 | $16.00 | $27.37 | 1,000 |
| 2019-03-28 | $14.61 | $24.99 | 7,500 |
| 2019-03-27 | $14.21 | $24.31 | 2,000 |
| 2019-03-26 | $14.00 | $23.95 | 12,300 |
| 2019-03-25 | $14.00 | $23.95 | 400 |
| 2019-03-22 | $14.75 | $25.23 | 0 |
| 2019-03-21 | $14.75 | $25.23 | 400 |
| 2019-03-20 | $14.90 | $25.49 | 0 |
| 2019-03-19 | $14.90 | $25.49 | 0 |
| 2019-03-18 | $14.90 | $25.49 | 100 |
| 2019-03-15 | $15.10 | $25.83 | 700 |
| 2019-03-14 | $15.10 | $25.83 | 1,100 |
| 2019-03-13 | $15.05 | $25.75 | 3,300 |
| 2019-03-12 | $15.30 | $26.17 | 300 |
| 2019-03-11 | $15.49 | $26.50 | 1,000 |
| 2019-03-08 | $15.02 | $25.70 | 0 |
| 2019-03-07 | $15.02 | $25.70 | 0 |
| 2019-03-06 | $15.02 | $25.70 | 200,200 |
| 2019-03-05 | $15.70 | $26.86 | 200 |
| 2019-03-04 | $15.79 | $27.01 | 900 |
| 2019-03-01 | $15.65 | $26.77 | 500 |
| 2019-02-28 | $15.65 | $26.77 | 0 |
| 2019-02-27 | $15.65 | $26.77 | 400 |
| 2019-02-26 | $15.65 | $26.77 | 300 |
| 2019-02-25 | $16.00 | $27.37 | 100 |
| 2019-02-22 | $16.00 | $27.37 | 400 |
| 2019-02-21 | $15.65 | $26.77 | 0 |
| 2019-02-20 | $15.65 | $26.77 | 0 |
| 2019-02-19 | $15.65 | $26.77 | 0 |
| 2019-02-15 | $15.65 | $26.77 | 0 |
| 2019-02-14 | $15.65 | $26.77 | 0 |
| 2019-02-13 | $15.65 | $26.77 | 500 |
| 2019-02-12 | $15.00 | $25.66 | 0 |
| 2019-02-11 | $15.00 | $25.66 | 0 |
| 2019-02-08 | $15.00 | $25.66 | 0 |
| 2019-02-07 | $15.00 | $25.66 | 0 |
| 2019-02-06 | $15.00 | $25.66 | 0 |
| 2019-02-05 | $15.00 | $25.66 | 700 |
| 2019-02-04 | $15.50 | $26.52 | 0 |
| 2019-02-01 | $15.50 | $26.52 | 1,900 |
| 2019-01-31 | $15.50 | $26.52 | 200 |
| 2019-01-30 | $15.00 | $25.66 | 2,900 |
| 2019-01-29 | $15.48 | $26.48 | 3,700 |
| 2019-01-28 | $16.00 | $27.37 | 6,500 |
| 2019-01-25 | $15.80 | $27.03 | 1,000 |
| 2019-01-24 | $17.00 | $29.08 | 4,400 |
| 2019-01-23 | $16.10 | $27.54 | 22,500 |
| 2019-01-22 | $17.00 | $29.08 | 900 |
| 2019-01-18 | $16.50 | $28.23 | 8,900 |
| 2019-01-17 | $14.24 | $24.36 | 3,600 |
| 2019-01-16 | $13.90 | $23.78 | 3,600 |
| 2019-01-15 | $14.24 | $24.36 | 6,400 |
| 2019-01-14 | $14.25 | $24.38 | 1,500 |
| 2019-01-11 | $13.16 | $22.51 | 5,100 |
| 2019-01-10 | $12.98 | $22.21 | 5,200 |
| 2019-01-09 | $11.55 | $19.76 | 23,000 |
| 2019-01-08 | $11.35 | $19.42 | 7,500 |
| 2019-01-07 | $10.80 | $18.48 | 1,800 |
| 2019-01-04 | $10.80 | $18.48 | 4,500 |
| 2019-01-03 | $10.65 | $18.22 | 0 |
| 2019-01-02 | $10.65 | $18.22 | 0 |