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
- 2001-07-27 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 | $19.66 | $25.38 | 400 |
| 2019-12-30 | $19.10 | $24.66 | 1,000 |
| 2019-12-27 | $19.40 | $25.04 | 1,600 |
| 2019-12-26 | $19.15 | $24.72 | 254,200 |
| 2019-12-24 | $19.20 | $24.79 | 0 |
| 2019-12-23 | $19.20 | $24.79 | 2,100 |
| 2019-12-20 | $19.45 | $25.11 | 8,900 |
| 2019-12-19 | $19.52 | $25.20 | 114,500 |
| 2019-12-18 | $18.75 | $24.21 | 2,000 |
| 2019-12-17 | $18.45 | $23.82 | 18,500 |
| 2019-12-16 | $17.98 | $23.21 | 18,600 |
| 2019-12-13 | $18.69 | $24.13 | 2,100 |
| 2019-12-12 | $18.01 | $23.25 | 400 |
| 2019-12-11 | $18.05 | $23.30 | 1,600 |
| 2019-12-10 | $17.75 | $22.91 | 400 |
| 2019-12-09 | $18.00 | $23.24 | 1,900 |
| 2019-12-06 | $17.90 | $23.11 | 400 |
| 2019-12-05 | $17.25 | $22.27 | 0 |
| 2019-12-04 | $17.25 | $22.27 | 400 |
| 2019-12-03 | $17.00 | $21.95 | 400 |
| 2019-12-02 | $17.70 | $22.85 | 6,400 |
| 2019-11-29 | $16.75 | $21.62 | 100 |
| 2019-11-27 | $17.18 | $22.18 | 2,600 |
| 2019-11-26 | $17.20 | $22.20 | 1,400 |
| 2019-11-25 | $16.95 | $21.88 | 0 |
| 2019-11-22 | $16.95 | $21.88 | 0 |
| 2019-11-21 | $16.95 | $21.88 | 3,000 |
| 2019-11-20 | $16.42 | $21.20 | 5,000 |
| 2019-11-19 | $16.98 | $21.92 | 900 |
| 2019-11-18 | $17.28 | $22.31 | 0 |
| 2019-11-15 | $17.28 | $22.31 | 0 |
| 2019-11-14 | $17.28 | $22.31 | 900 |
| 2019-11-13 | $18.38 | $23.73 | 1,600 |
| 2019-11-12 | $19.70 | $25.43 | 0 |
| 2019-11-11 | $19.70 | $25.43 | 300 |
| 2019-11-08 | $19.70 | $25.43 | 800 |
| 2019-11-07 | $19.00 | $24.53 | 3,000 |
| 2019-11-06 | $19.50 | $25.17 | 200 |
| 2019-11-05 | $19.05 | $24.59 | 15,500 |
| 2019-11-04 | $19.29 | $24.90 | 700 |
| 2019-11-01 | $19.45 | $25.11 | 0 |
| 2019-10-31 | $19.45 | $25.11 | 8,800 |
| 2019-10-30 | $20.00 | $25.82 | 7,600 |
| 2019-10-29 | $19.80 | $25.56 | 900 |
| 2019-10-28 | $19.85 | $25.63 | 3,100 |
| 2019-10-25 | $20.25 | $26.14 | 0 |
| 2019-10-24 | $20.25 | $26.14 | 2,500 |
| 2019-10-23 | $19.75 | $25.50 | 400 |
| 2019-10-22 | $20.46 | $26.41 | 2,700 |
| 2019-10-21 | $20.90 | $26.98 | 3,900 |
| 2019-10-18 | $19.90 | $25.69 | 11,000 |
| 2019-10-17 | $19.75 | $25.50 | 16,700 |
| 2019-10-16 | $20.40 | $26.34 | 400 |
| 2019-10-15 | $21.10 | $27.24 | 0 |
| 2019-10-14 | $21.10 | $27.24 | 0 |
| 2019-10-11 | $21.10 | $27.24 | 100 |
| 2019-10-10 | $21.10 | $27.24 | 900 |
| 2019-10-09 | $21.51 | $27.77 | 1,500 |
| 2019-10-08 | $21.30 | $27.50 | 600 |
| 2019-10-07 | $21.00 | $27.11 | 1,600 |
| 2019-10-04 | $21.75 | $28.08 | 3,200 |
| 2019-10-03 | $21.20 | $27.37 | 1,300 |
| 2019-10-02 | $21.18 | $27.34 | 100 |
| 2019-10-01 | $21.35 | $27.56 | 1,000 |
| 2019-09-30 | $22.25 | $28.72 | 800 |
| 2019-09-27 | $22.00 | $28.40 | 1,100 |
| 2019-09-26 | $22.00 | $28.40 | 100 |
| 2019-09-25 | $22.59 | $29.16 | 400 |
| 2019-09-24 | $22.60 | $29.18 | 700 |
| 2019-09-23 | $22.53 | $29.08 | 600 |
| 2019-09-20 | $22.65 | $29.24 | 6,000 |
| 2019-09-19 | $22.62 | $29.20 | 1,800 |
| 2019-09-18 | $22.50 | $29.05 | 700 |
| 2019-09-17 | $23.00 | $29.69 | 3,400 |
| 2019-09-16 | $23.00 | $29.69 | 100 |
| 2019-09-13 | $23.00 | $29.69 | 500 |
| 2019-09-12 | $22.95 | $29.63 | 3,100 |
| 2019-09-11 | $22.77 | $29.39 | 2,700 |
| 2019-09-10 | $22.12 | $28.56 | 1,600 |
| 2019-09-09 | $22.91 | $29.58 | 14,600 |
| 2019-09-06 | $20.00 | $25.82 | 0 |
| 2019-09-05 | $20.00 | $25.82 | 1,000 |
| 2019-09-04 | $20.15 | $26.01 | 0 |
| 2019-09-03 | $20.15 | $26.01 | 0 |
| 2019-08-30 | $20.15 | $26.01 | 1,100 |
| 2019-08-29 | $19.97 | $25.78 | 0 |
| 2019-08-28 | $19.97 | $25.78 | 0 |
| 2019-08-27 | $19.97 | $25.78 | 0 |
| 2019-08-26 | $19.97 | $25.78 | 0 |
| 2019-08-23 | $19.97 | $25.78 | 700 |
| 2019-08-22 | $19.10 | $24.66 | 203,300 |
| 2019-08-21 | $17.55 | $22.66 | 0 |
| 2019-08-20 | $17.55 | $22.66 | 0 |
| 2019-08-19 | $17.55 | $22.66 | 0 |
| 2019-08-16 | $17.55 | $22.66 | 4,200 |
| 2019-08-15 | $17.78 | $22.95 | 4,200 |
| 2019-08-14 | $17.80 | $22.98 | 7,300 |
| 2019-08-13 | $18.10 | $23.37 | 100 |
| 2019-08-12 | $17.80 | $22.98 | 900 |
| 2019-08-09 | $17.80 | $22.98 | 0 |
| 2019-08-08 | $17.80 | $22.98 | 1,100 |
| 2019-08-07 | $17.80 | $22.98 | 4,000 |
| 2019-08-06 | $17.80 | $22.98 | 1,500 |
| 2019-08-05 | $17.80 | $22.98 | 1,500 |
| 2019-08-02 | $17.70 | $22.85 | 200 |
| 2019-08-01 | $17.70 | $22.85 | 200 |
| 2019-07-31 | $18.00 | $23.24 | 2,200 |
| 2019-07-30 | $18.55 | $23.95 | 600 |
| 2019-07-29 | $18.50 | $23.88 | 500 |
| 2019-07-26 | $18.50 | $23.88 | 100 |
| 2019-07-25 | $18.50 | $23.88 | 100 |
| 2019-07-24 | $18.50 | $23.88 | 0 |
| 2019-07-23 | $18.50 | $23.88 | 1,700 |
| 2019-07-22 | $18.50 | $23.88 | 1,800 |
| 2019-07-19 | $17.50 | $22.59 | 1,300 |
| 2019-07-18 | $16.60 | $21.43 | 6,100 |
| 2019-07-17 | $18.00 | $23.24 | 1,300 |
| 2019-07-16 | $19.00 | $24.53 | 1,800 |
| 2019-07-15 | $19.77 | $25.52 | 300 |
| 2019-07-12 | $19.65 | $25.37 | 200 |
| 2019-07-11 | $20.60 | $26.59 | 400 |
| 2019-07-10 | $20.58 | $26.57 | 1,000 |
| 2019-07-09 | $20.65 | $26.66 | 100 |
| 2019-07-08 | $21.85 | $28.21 | 0 |
| 2019-07-05 | $21.85 | $28.21 | 0 |
| 2019-07-03 | $21.85 | $28.21 | 800 |
| 2019-07-02 | $21.65 | $27.95 | 2,900 |
| 2019-07-01 | $21.80 | $28.14 | 6,800 |
| 2019-06-28 | $20.28 | $26.18 | 0 |
| 2019-06-27 | $20.28 | $26.18 | 5,800 |
| 2019-06-26 | $20.28 | $26.18 | 1,000 |
| 2019-06-25 | $21.25 | $27.43 | 0 |
| 2019-06-24 | $21.25 | $27.43 | 0 |
| 2019-06-21 | $21.25 | $27.43 | 0 |
| 2019-06-20 | $21.25 | $27.43 | 400 |
| 2019-06-19 | $21.00 | $27.11 | 400 |
| 2019-06-18 | $21.10 | $27.24 | 100 |
| 2019-06-17 | $21.10 | $27.24 | 500 |
| 2019-06-14 | $21.31 | $27.51 | 1,200 |
| 2019-06-13 | $22.05 | $28.47 | 3,500 |
| 2019-06-12 | $21.80 | $28.14 | 11,100 |
| 2019-06-11 | $22.50 | $29.05 | 1,300 |
| 2019-06-10 | $21.45 | $27.69 | 6,600 |
| 2019-06-07 | $23.15 | $29.89 | 100 |
| 2019-06-06 | $22.85 | $29.50 | 0 |
| 2019-06-05 | $22.85 | $29.50 | 300 |
| 2019-06-04 | $22.85 | $29.50 | 300 |
| 2019-06-03 | $22.50 | $29.05 | 300 |
| 2019-05-31 | $22.75 | $29.37 | 7,200 |
| 2019-05-30 | $22.30 | $28.79 | 800 |
| 2019-05-29 | $23.00 | $29.69 | 3,500 |
| 2019-05-28 | $23.00 | $29.69 | 3,200 |
| 2019-05-24 | $22.85 | $29.50 | 3,000 |
| 2019-05-23 | $21.95 | $28.34 | 2,800 |
| 2019-05-22 | $22.00 | $28.40 | 0 |
| 2019-05-21 | $22.00 | $28.40 | 3,000 |
| 2019-05-20 | $20.75 | $26.79 | 8,500 |
| 2019-05-17 | $20.00 | $25.82 | 17,600 |
| 2019-05-16 | $19.65 | $25.37 | 4,500 |
| 2019-05-15 | $19.10 | $24.66 | 0 |
| 2019-05-14 | $19.10 | $24.66 | 47,200 |
| 2019-05-13 | $19.00 | $24.53 | 2,000 |
| 2019-05-10 | $19.30 | $24.92 | 2,900 |
| 2019-05-09 | $18.80 | $24.27 | 11,200 |
| 2019-05-08 | $18.00 | $23.24 | 2,800 |
| 2019-05-07 | $17.50 | $22.59 | 3,400 |
| 2019-05-06 | $17.55 | $22.66 | 300 |
| 2019-05-03 | $17.76 | $22.93 | 0 |
| 2019-05-02 | $17.76 | $22.93 | 0 |
| 2019-05-01 | $17.76 | $22.93 | 0 |
| 2019-04-30 | $17.76 | $22.93 | 0 |
| 2019-04-29 | $17.76 | $22.93 | 602,000 |
| 2019-04-26 | $17.60 | $22.72 | 175,800 |
| 2019-04-25 | $17.25 | $22.27 | 2,600 |
| 2019-04-24 | $16.79 | $21.67 | 0 |
| 2019-04-23 | $16.79 | $21.67 | 1,000 |
| 2019-04-22 | $16.75 | $21.62 | 6,000 |
| 2019-04-18 | $17.00 | $21.95 | 700 |
| 2019-04-17 | $16.45 | $21.24 | 3,500 |
| 2019-04-16 | $16.40 | $21.17 | 800 |
| 2019-04-15 | $15.30 | $19.75 | 500 |
| 2019-04-12 | $16.00 | $20.65 | 2,000 |
| 2019-04-11 | $15.75 | $20.33 | 900 |
| 2019-04-10 | $15.28 | $19.73 | 0 |
| 2019-04-09 | $15.28 | $19.73 | 200 |
| 2019-04-08 | $16.00 | $20.65 | 0 |
| 2019-04-05 | $16.00 | $20.65 | 0 |
| 2019-04-04 | $16.00 | $20.65 | 100 |
| 2019-04-03 | $15.90 | $20.53 | 2,200 |
| 2019-04-02 | $15.80 | $20.40 | 600 |
| 2019-04-01 | $15.80 | $20.40 | 300 |
| 2019-03-29 | $15.90 | $20.53 | 5,100 |
| 2019-03-28 | $15.70 | $20.27 | 100 |
| 2019-03-27 | $15.50 | $20.01 | 700 |
| 2019-03-26 | $14.00 | $18.07 | 400 |
| 2019-03-25 | $15.00 | $19.36 | 0 |
| 2019-03-22 | $15.00 | $19.36 | 0 |
| 2019-03-21 | $15.00 | $19.36 | 7,500 |
| 2019-03-20 | $14.75 | $19.04 | 500 |
| 2019-03-19 | $14.75 | $19.04 | 900 |
| 2019-03-18 | $15.15 | $19.56 | 200 |
| 2019-03-15 | $15.25 | $19.69 | 0 |
| 2019-03-14 | $15.25 | $19.69 | 300 |
| 2019-03-13 | $15.11 | $19.51 | 0 |
| 2019-03-12 | $15.11 | $19.51 | 1,200 |
| 2019-03-11 | $15.50 | $20.01 | 0 |
| 2019-03-08 | $15.50 | $20.01 | 100 |
| 2019-03-07 | $15.50 | $20.01 | 0 |
| 2019-03-06 | $15.50 | $20.01 | 500 |
| 2019-03-05 | $15.40 | $19.88 | 0 |
| 2019-03-04 | $15.40 | $19.88 | 100 |
| 2019-03-01 | $15.40 | $19.88 | 200 |
| 2019-02-28 | $15.75 | $20.33 | 100 |
| 2019-02-27 | $15.75 | $20.33 | 100 |
| 2019-02-26 | $15.75 | $20.33 | 100 |
| 2019-02-25 | $16.00 | $20.65 | 0 |
| 2019-02-22 | $16.00 | $20.65 | 100 |
| 2019-02-21 | $16.25 | $20.98 | 0 |
| 2019-02-20 | $16.25 | $20.98 | 5,800 |
| 2019-02-19 | $15.90 | $20.53 | 0 |
| 2019-02-15 | $15.90 | $20.53 | 0 |
| 2019-02-14 | $15.90 | $20.53 | 500 |
| 2019-02-13 | $15.45 | $19.94 | 4,100 |
| 2019-02-12 | $15.90 | $20.53 | 200 |
| 2019-02-11 | $15.70 | $20.27 | 0 |
| 2019-02-08 | $15.70 | $20.27 | 1,400 |
| 2019-02-07 | $15.01 | $19.38 | 100 |
| 2019-02-06 | $15.00 | $19.36 | 0 |
| 2019-02-05 | $15.00 | $19.36 | 300 |
| 2019-02-04 | $15.60 | $20.14 | 700 |
| 2019-02-01 | $15.55 | $20.07 | 11,200 |
| 2019-01-31 | $15.65 | $20.20 | 1,900 |
| 2019-01-30 | $14.31 | $18.47 | 7,000 |
| 2019-01-29 | $14.90 | $19.23 | 5,400 |
| 2019-01-28 | $15.50 | $20.01 | 0 |
| 2019-01-25 | $15.50 | $20.01 | 15,000 |
| 2019-01-24 | $16.50 | $21.30 | 2,800 |
| 2019-01-23 | $16.00 | $20.65 | 1,100 |
| 2019-01-22 | $16.65 | $21.49 | 1,300 |
| 2019-01-18 | $16.10 | $20.78 | 3,200 |
| 2019-01-17 | $13.70 | $17.69 | 200 |
| 2019-01-16 | $13.50 | $17.43 | 300 |
| 2019-01-15 | $14.00 | $18.07 | 0 |
| 2019-01-14 | $14.00 | $18.07 | 3,200 |
| 2019-01-11 | $13.50 | $17.43 | 800 |
| 2019-01-10 | $13.00 | $16.78 | 2,600 |
| 2019-01-09 | $12.30 | $15.88 | 13,600 |
| 2019-01-08 | $11.20 | $14.46 | 200 |
| 2019-01-07 | $10.99 | $14.19 | 300 |
| 2019-01-04 | $10.65 | $13.75 | 0 |
| 2019-01-03 | $10.65 | $13.75 | 1,200 |
| 2019-01-02 | $10.50 | $13.55 | 700 |