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
- 2002-11-01 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 | $20.00 | $34.74 | 900 |
| 2019-12-30 | $20.40 | $35.43 | 1,300 |
| 2019-12-27 | $20.80 | $36.13 | 200 |
| 2019-12-26 | $20.00 | $34.74 | 1,700 |
| 2019-12-24 | $19.80 | $34.39 | 300 |
| 2019-12-23 | $20.22 | $35.12 | 0 |
| 2019-12-20 | $20.22 | $35.12 | 2,800 |
| 2019-12-19 | $19.50 | $33.87 | 6,600 |
| 2019-12-18 | $19.55 | $33.96 | 1,400 |
| 2019-12-17 | $19.25 | $33.43 | 2,500 |
| 2019-12-16 | $19.25 | $33.43 | 1,100 |
| 2019-12-13 | $20.00 | $34.74 | 700 |
| 2019-12-12 | $19.00 | $33.00 | 200 |
| 2019-12-11 | $19.01 | $33.02 | 2,500 |
| 2019-12-10 | $19.35 | $33.61 | 500 |
| 2019-12-09 | $18.75 | $32.57 | 4,800 |
| 2019-12-06 | $18.88 | $32.79 | 1,000 |
| 2019-12-05 | $18.56 | $32.24 | 300 |
| 2019-12-04 | $18.57 | $32.25 | 1,000 |
| 2019-12-03 | $18.25 | $31.70 | 1,500 |
| 2019-12-02 | $18.24 | $31.68 | 1,600 |
| 2019-11-29 | $18.39 | $31.94 | 100 |
| 2019-11-27 | $18.39 | $31.94 | 200 |
| 2019-11-26 | $17.80 | $30.92 | 9,100 |
| 2019-11-25 | $18.39 | $31.94 | 700 |
| 2019-11-22 | $18.30 | $31.78 | 1,800 |
| 2019-11-21 | $18.20 | $31.61 | 2,300 |
| 2019-11-20 | $17.10 | $29.70 | 5,600 |
| 2019-11-19 | $17.10 | $29.70 | 5,500 |
| 2019-11-18 | $18.51 | $32.15 | 2,200 |
| 2019-11-15 | $18.30 | $31.78 | 1,100 |
| 2019-11-14 | $18.30 | $31.78 | 11,800 |
| 2019-11-13 | $19.29 | $33.50 | 3,200 |
| 2019-11-12 | $20.05 | $34.82 | 300 |
| 2019-11-11 | $19.90 | $34.56 | 1,100 |
| 2019-11-08 | $20.30 | $35.26 | 200 |
| 2019-11-07 | $19.89 | $34.55 | 0 |
| 2019-11-06 | $19.89 | $34.55 | 400 |
| 2019-11-05 | $20.10 | $34.91 | 2,300 |
| 2019-11-04 | $20.50 | $35.61 | 0 |
| 2019-11-01 | $20.50 | $35.61 | 3,100 |
| 2019-10-31 | $20.35 | $35.34 | 13,000 |
| 2019-10-30 | $20.90 | $36.30 | 100 |
| 2019-10-29 | $20.90 | $36.30 | 4,000 |
| 2019-10-28 | $20.76 | $36.06 | 100 |
| 2019-10-25 | $21.01 | $36.49 | 100 |
| 2019-10-24 | $20.76 | $36.06 | 100 |
| 2019-10-23 | $20.90 | $36.30 | 3,500 |
| 2019-10-22 | $21.55 | $37.43 | 1,400 |
| 2019-10-21 | $21.75 | $37.78 | 2,300 |
| 2019-10-18 | $21.74 | $37.76 | 1,100 |
| 2019-10-17 | $21.45 | $37.26 | 8,200 |
| 2019-10-16 | $21.65 | $37.60 | 100 |
| 2019-10-15 | $21.70 | $37.69 | 0 |
| 2019-10-14 | $21.70 | $37.69 | 0 |
| 2019-10-11 | $21.70 | $37.69 | 2,100 |
| 2019-10-10 | $21.70 | $37.69 | 6,400 |
| 2019-10-09 | $22.00 | $38.21 | 600 |
| 2019-10-08 | $22.15 | $38.47 | 300 |
| 2019-10-07 | $22.30 | $38.73 | 1,000 |
| 2019-10-04 | $22.25 | $38.64 | 3,100 |
| 2019-10-03 | $21.50 | $37.34 | 100 |
| 2019-10-02 | $21.64 | $37.59 | 6,600 |
| 2019-10-01 | $21.80 | $37.86 | 4,800 |
| 2019-09-30 | $22.80 | $39.60 | 5,200 |
| 2019-09-27 | $23.00 | $39.95 | 3,900 |
| 2019-09-26 | $22.95 | $39.86 | 100 |
| 2019-09-25 | $22.95 | $39.86 | 2,800 |
| 2019-09-24 | $23.13 | $40.17 | 2,700 |
| 2019-09-23 | $23.40 | $40.64 | 10,400 |
| 2019-09-20 | $23.00 | $39.95 | 200 |
| 2019-09-19 | $23.00 | $39.95 | 14,200 |
| 2019-09-18 | $23.30 | $40.47 | 1,500 |
| 2019-09-17 | $23.40 | $40.64 | 1,000 |
| 2019-09-16 | $23.50 | $40.82 | 1,200 |
| 2019-09-13 | $23.40 | $40.64 | 1,600 |
| 2019-09-12 | $23.30 | $40.47 | 4,300 |
| 2019-09-11 | $23.40 | $40.64 | 3,400 |
| 2019-09-10 | $23.10 | $40.12 | 4,300 |
| 2019-09-09 | $23.40 | $40.64 | 9,700 |
| 2019-09-06 | $20.50 | $35.61 | 9,700 |
| 2019-09-05 | $21.50 | $37.34 | 2,800 |
| 2019-09-04 | $21.00 | $36.47 | 10,700 |
| 2019-09-03 | $20.50 | $35.61 | 300 |
| 2019-08-30 | $20.50 | $35.61 | 8,800 |
| 2019-08-29 | $19.50 | $33.87 | 4,300 |
| 2019-08-28 | $20.11 | $34.93 | 100 |
| 2019-08-27 | $19.98 | $34.70 | 1,000 |
| 2019-08-26 | $19.97 | $34.68 | 0 |
| 2019-08-23 | $19.97 | $34.68 | 5,200 |
| 2019-08-22 | $19.35 | $33.61 | 5,400 |
| 2019-08-21 | $18.39 | $31.94 | 6,600 |
| 2019-08-20 | $18.40 | $31.96 | 1,000 |
| 2019-08-19 | $18.00 | $31.26 | 600 |
| 2019-08-16 | $18.00 | $31.26 | 5,800 |
| 2019-08-15 | $18.15 | $31.52 | 800 |
| 2019-08-14 | $18.10 | $31.44 | 1,000 |
| 2019-08-13 | $18.50 | $32.13 | 6,700 |
| 2019-08-12 | $18.89 | $32.81 | 1,100 |
| 2019-08-09 | $18.85 | $32.74 | 1,300 |
| 2019-08-08 | $18.23 | $31.66 | 0 |
| 2019-08-07 | $18.23 | $31.66 | 100 |
| 2019-08-06 | $18.10 | $31.44 | 100 |
| 2019-08-05 | $18.01 | $31.28 | 600 |
| 2019-08-02 | $18.61 | $32.32 | 2,500 |
| 2019-08-01 | $19.00 | $33.00 | 800 |
| 2019-07-31 | $19.00 | $33.00 | 21,200 |
| 2019-07-30 | $19.65 | $34.13 | 500 |
| 2019-07-29 | $19.88 | $34.53 | 2,600 |
| 2019-07-26 | $19.75 | $34.30 | 400 |
| 2019-07-25 | $19.19 | $33.33 | 600 |
| 2019-07-24 | $19.50 | $33.87 | 200 |
| 2019-07-23 | $19.45 | $33.78 | 2,900 |
| 2019-07-22 | $19.44 | $33.76 | 6,000 |
| 2019-07-19 | $19.44 | $33.76 | 4,200 |
| 2019-07-18 | $18.40 | $31.96 | 15,100 |
| 2019-07-17 | $19.00 | $33.00 | 3,500 |
| 2019-07-16 | $19.30 | $33.52 | 16,100 |
| 2019-07-15 | $20.42 | $35.47 | 8,800 |
| 2019-07-12 | $21.00 | $36.47 | 13,800 |
| 2019-07-11 | $22.05 | $38.30 | 400 |
| 2019-07-10 | $22.10 | $38.38 | 0 |
| 2019-07-09 | $22.10 | $38.38 | 2,800 |
| 2019-07-08 | $22.75 | $39.51 | 11,400 |
| 2019-07-05 | $22.75 | $39.51 | 19,400 |
| 2019-07-03 | $23.00 | $39.95 | 300 |
| 2019-07-02 | $23.00 | $39.95 | 8,600 |
| 2019-07-01 | $22.92 | $39.81 | 6,900 |
| 2019-06-28 | $21.60 | $37.52 | 4,000 |
| 2019-06-27 | $21.45 | $37.26 | 100 |
| 2019-06-26 | $21.50 | $37.34 | 700 |
| 2019-06-25 | $21.50 | $37.34 | 3,800 |
| 2019-06-24 | $21.25 | $36.91 | 9,400 |
| 2019-06-21 | $21.50 | $37.34 | 2,100 |
| 2019-06-20 | $22.25 | $38.64 | 13,300 |
| 2019-06-19 | $22.25 | $38.64 | 0 |
| 2019-06-18 | $22.25 | $38.64 | 0 |
| 2019-06-17 | $22.25 | $38.64 | 2,000 |
| 2019-06-14 | $22.00 | $38.21 | 1,500 |
| 2019-06-13 | $22.85 | $39.69 | 8,000 |
| 2019-06-12 | $22.60 | $39.25 | 27,600 |
| 2019-06-11 | $22.75 | $39.51 | 1,000 |
| 2019-06-10 | $22.35 | $38.82 | 14,000 |
| 2019-06-07 | $23.45 | $40.73 | 3,400 |
| 2019-06-06 | $23.52 | $40.85 | 0 |
| 2019-06-05 | $23.52 | $40.85 | 300 |
| 2019-06-04 | $23.25 | $40.38 | 22,800 |
| 2019-06-03 | $23.40 | $40.64 | 1,400 |
| 2019-05-31 | $23.00 | $39.95 | 2,800 |
| 2019-05-30 | $23.05 | $40.03 | 14,800 |
| 2019-05-29 | $23.25 | $40.38 | 31,200 |
| 2019-05-28 | $23.30 | $40.47 | 152,800 |
| 2019-05-24 | $23.00 | $39.95 | 5,900 |
| 2019-05-23 | $22.25 | $38.64 | 200 |
| 2019-05-22 | $22.75 | $39.51 | 2,900 |
| 2019-05-21 | $22.55 | $39.17 | 6,500 |
| 2019-05-20 | $21.25 | $36.91 | 105,400 |
| 2019-05-17 | $20.25 | $35.17 | 800 |
| 2019-05-16 | $20.20 | $35.08 | 1,300 |
| 2019-05-15 | $19.30 | $33.52 | 1,000 |
| 2019-05-14 | $19.40 | $33.69 | 1,200 |
| 2019-05-13 | $19.40 | $33.69 | 2,900 |
| 2019-05-10 | $19.55 | $33.96 | 5,300 |
| 2019-05-09 | $19.10 | $33.17 | 22,500 |
| 2019-05-08 | $18.35 | $31.87 | 17,400 |
| 2019-05-07 | $18.25 | $31.70 | 1,500 |
| 2019-05-06 | $18.57 | $32.25 | 0 |
| 2019-05-03 | $18.57 | $32.25 | 700 |
| 2019-05-02 | $18.76 | $32.58 | 0 |
| 2019-05-01 | $18.76 | $32.58 | 4,900 |
| 2019-04-30 | $18.76 | $32.58 | 2,800 |
| 2019-04-29 | $18.21 | $31.63 | 0 |
| 2019-04-26 | $18.21 | $31.63 | 300 |
| 2019-04-25 | $17.95 | $31.18 | 2,600 |
| 2019-04-24 | $17.27 | $30.00 | 0 |
| 2019-04-23 | $17.27 | $30.00 | 2,200 |
| 2019-04-22 | $17.50 | $30.39 | 5,500 |
| 2019-04-18 | $18.20 | $31.61 | 8,000 |
| 2019-04-17 | $17.75 | $30.83 | 9,400 |
| 2019-04-16 | $16.65 | $28.92 | 2,100 |
| 2019-04-15 | $16.50 | $28.66 | 100 |
| 2019-04-12 | $16.50 | $28.66 | 0 |
| 2019-04-11 | $16.50 | $28.66 | 100 |
| 2019-04-10 | $16.50 | $28.66 | 0 |
| 2019-04-09 | $16.50 | $28.66 | 2,000 |
| 2019-04-08 | $16.50 | $28.66 | 500 |
| 2019-04-05 | $17.00 | $29.53 | 500 |
| 2019-04-04 | $16.90 | $29.35 | 3,400 |
| 2019-04-03 | $16.55 | $28.74 | 500 |
| 2019-04-02 | $17.00 | $29.53 | 200 |
| 2019-04-01 | $16.75 | $29.09 | 1,000 |
| 2019-03-29 | $17.00 | $29.53 | 19,000 |
| 2019-03-28 | $16.75 | $29.09 | 4,200 |
| 2019-03-27 | $15.75 | $27.36 | 4,600 |
| 2019-03-26 | $15.01 | $26.07 | 5,400 |
| 2019-03-25 | $14.64 | $25.43 | 0 |
| 2019-03-22 | $14.64 | $25.43 | 0 |
| 2019-03-21 | $14.64 | $25.43 | 600 |
| 2019-03-20 | $15.25 | $26.49 | 1,700 |
| 2019-03-19 | $15.00 | $26.05 | 4,200 |
| 2019-03-18 | $15.40 | $26.75 | 5,400 |
| 2019-03-15 | $15.50 | $26.92 | 1,000 |
| 2019-03-14 | $15.50 | $26.92 | 1,300 |
| 2019-03-13 | $15.50 | $26.92 | 100 |
| 2019-03-12 | $15.75 | $27.36 | 1,400 |
| 2019-03-11 | $15.95 | $27.70 | 0 |
| 2019-03-08 | $15.95 | $27.70 | 0 |
| 2019-03-07 | $15.95 | $27.70 | 5,100 |
| 2019-03-06 | $15.75 | $27.36 | 1,100 |
| 2019-03-05 | $16.10 | $27.96 | 300 |
| 2019-03-04 | $15.70 | $27.27 | 400 |
| 2019-03-01 | $16.00 | $27.79 | 700 |
| 2019-02-28 | $15.85 | $27.53 | 1,000 |
| 2019-02-27 | $16.00 | $27.79 | 800 |
| 2019-02-26 | $16.00 | $27.79 | 1,900 |
| 2019-02-25 | $16.10 | $27.96 | 100 |
| 2019-02-22 | $16.35 | $28.40 | 2,100 |
| 2019-02-21 | $15.91 | $27.63 | 4,400 |
| 2019-02-20 | $16.60 | $28.83 | 85,500 |
| 2019-02-19 | $16.26 | $28.24 | 1,000 |
| 2019-02-15 | $16.40 | $28.48 | 500 |
| 2019-02-14 | $16.49 | $28.64 | 1,200 |
| 2019-02-13 | $16.50 | $28.66 | 2,800 |
| 2019-02-12 | $16.50 | $28.66 | 5,200 |
| 2019-02-11 | $16.60 | $28.83 | 200 |
| 2019-02-08 | $17.00 | $29.53 | 3,600 |
| 2019-02-07 | $16.50 | $28.66 | 300 |
| 2019-02-06 | $15.90 | $27.62 | 1,000 |
| 2019-02-05 | $15.76 | $27.37 | 500 |
| 2019-02-04 | $15.75 | $27.36 | 10,000 |
| 2019-02-01 | $16.00 | $27.79 | 2,800 |
| 2019-01-31 | $16.00 | $27.79 | 1,100 |
| 2019-01-30 | $15.55 | $27.01 | 4,100 |
| 2019-01-29 | $16.48 | $28.62 | 4,700 |
| 2019-01-28 | $17.50 | $30.39 | 300 |
| 2019-01-25 | $17.00 | $29.53 | 1,900 |
| 2019-01-24 | $16.90 | $29.35 | 3,800 |
| 2019-01-23 | $16.50 | $28.66 | 1,800 |
| 2019-01-22 | $16.80 | $29.18 | 12,100 |
| 2019-01-18 | $16.99 | $29.51 | 9,600 |
| 2019-01-17 | $14.40 | $25.01 | 1,500 |
| 2019-01-16 | $14.55 | $25.27 | 3,700 |
| 2019-01-15 | $15.00 | $26.05 | 1,100 |
| 2019-01-14 | $15.75 | $27.36 | 10,000 |
| 2019-01-11 | $15.24 | $26.47 | 27,700 |
| 2019-01-10 | $14.00 | $24.32 | 38,600 |
| 2019-01-09 | $13.20 | $22.93 | 19,000 |
| 2019-01-08 | $11.40 | $19.80 | 8,200 |
| 2019-01-07 | $11.00 | $19.11 | 1,900 |
| 2019-01-04 | $11.35 | $19.71 | 153,300 |
| 2019-01-03 | $10.37 | $18.01 | 100 |
| 2019-01-02 | $10.37 | $18.01 | 0 |