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
- 2003-09-22 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 | $19.50 | $32.74 | 300 |
| 2019-12-30 | $19.50 | $32.74 | 800 |
| 2019-12-27 | $19.11 | $32.09 | 3,600 |
| 2019-12-26 | $19.10 | $32.07 | 1,000 |
| 2019-12-24 | $19.20 | $32.24 | 0 |
| 2019-12-23 | $19.20 | $32.24 | 2,400 |
| 2019-12-20 | $19.26 | $32.34 | 1,400 |
| 2019-12-19 | $18.85 | $31.65 | 1,000 |
| 2019-12-18 | $18.82 | $31.60 | 5,600 |
| 2019-12-17 | $18.60 | $31.23 | 500 |
| 2019-12-16 | $18.50 | $31.07 | 51,500 |
| 2019-12-13 | $18.51 | $31.08 | 3,900 |
| 2019-12-12 | $18.50 | $31.07 | 0 |
| 2019-12-11 | $18.50 | $31.07 | 0 |
| 2019-12-10 | $18.50 | $31.07 | 600 |
| 2019-12-09 | $18.50 | $31.07 | 100 |
| 2019-12-06 | $18.05 | $30.31 | 4,100 |
| 2019-12-05 | $17.99 | $30.21 | 700 |
| 2019-12-04 | $17.71 | $29.74 | 16,700 |
| 2019-12-03 | $17.70 | $29.72 | 1,300 |
| 2019-12-02 | $18.00 | $30.23 | 6,200 |
| 2019-11-29 | $17.65 | $29.64 | 100 |
| 2019-11-27 | $17.59 | $29.54 | 200,000 |
| 2019-11-26 | $17.75 | $29.81 | 3,800 |
| 2019-11-25 | $17.38 | $29.18 | 1,100 |
| 2019-11-22 | $17.48 | $29.35 | 1,400 |
| 2019-11-21 | $17.50 | $29.39 | 6,000 |
| 2019-11-20 | $16.90 | $28.38 | 10,500 |
| 2019-11-19 | $16.85 | $28.29 | 3,200 |
| 2019-11-18 | $18.02 | $30.26 | 2,000 |
| 2019-11-15 | $17.92 | $30.09 | 1,100 |
| 2019-11-14 | $17.85 | $29.97 | 178,500 |
| 2019-11-13 | $18.90 | $31.74 | 5,000 |
| 2019-11-12 | $19.50 | $32.74 | 1,700 |
| 2019-11-11 | $19.50 | $32.74 | 0 |
| 2019-11-08 | $19.50 | $32.74 | 100 |
| 2019-11-07 | $19.55 | $32.83 | 100 |
| 2019-11-06 | $19.55 | $32.83 | 0 |
| 2019-11-05 | $19.55 | $32.83 | 6,500 |
| 2019-11-04 | $19.30 | $32.41 | 100 |
| 2019-11-01 | $19.30 | $32.41 | 80,100 |
| 2019-10-31 | $19.49 | $32.73 | 2,200 |
| 2019-10-30 | $20.89 | $35.08 | 0 |
| 2019-10-29 | $20.89 | $35.08 | 2,800 |
| 2019-10-28 | $20.41 | $34.27 | 800 |
| 2019-10-25 | $20.35 | $34.17 | 600 |
| 2019-10-24 | $20.30 | $34.09 | 200 |
| 2019-10-23 | $20.30 | $34.09 | 1,300 |
| 2019-10-22 | $21.30 | $35.77 | 2,900 |
| 2019-10-21 | $21.70 | $36.44 | 1,700 |
| 2019-10-18 | $21.40 | $35.93 | 100 |
| 2019-10-17 | $21.35 | $35.85 | 2,700 |
| 2019-10-16 | $21.95 | $36.86 | 1,000 |
| 2019-10-15 | $21.75 | $36.52 | 0 |
| 2019-10-14 | $21.75 | $36.52 | 6,000 |
| 2019-10-11 | $21.97 | $36.89 | 2,000 |
| 2019-10-10 | $21.80 | $36.61 | 3,100 |
| 2019-10-09 | $21.92 | $36.81 | 6,700 |
| 2019-10-08 | $21.50 | $36.10 | 4,000 |
| 2019-10-07 | $22.49 | $37.77 | 600 |
| 2019-10-04 | $21.90 | $36.77 | 6,100 |
| 2019-10-03 | $21.00 | $35.26 | 100 |
| 2019-10-02 | $20.50 | $34.42 | 1,600 |
| 2019-10-01 | $21.45 | $36.02 | 800 |
| 2019-09-30 | $22.40 | $37.61 | 100 |
| 2019-09-27 | $22.40 | $37.61 | 7,800 |
| 2019-09-26 | $22.25 | $37.36 | 1,500 |
| 2019-09-25 | $23.00 | $38.62 | 1,600 |
| 2019-09-24 | $22.95 | $38.54 | 1,800 |
| 2019-09-23 | $22.90 | $38.45 | 7,600 |
| 2019-09-20 | $22.75 | $38.20 | 3,100 |
| 2019-09-19 | $22.65 | $38.03 | 0 |
| 2019-09-18 | $22.65 | $38.03 | 300 |
| 2019-09-17 | $23.06 | $38.72 | 4,000 |
| 2019-09-16 | $23.00 | $38.62 | 1,600 |
| 2019-09-13 | $23.25 | $39.04 | 2,700 |
| 2019-09-12 | $22.75 | $38.20 | 1,500 |
| 2019-09-11 | $22.10 | $37.11 | 4,500 |
| 2019-09-10 | $22.75 | $38.20 | 14,200 |
| 2019-09-09 | $22.80 | $38.29 | 4,700 |
| 2019-09-06 | $19.92 | $33.45 | 7,200 |
| 2019-09-05 | $21.50 | $36.10 | 3,000 |
| 2019-09-04 | $21.11 | $35.45 | 9,700 |
| 2019-09-03 | $20.10 | $33.75 | 2,400 |
| 2019-08-30 | $20.10 | $33.75 | 2,700 |
| 2019-08-29 | $19.31 | $32.43 | 3,300 |
| 2019-08-28 | $19.30 | $32.41 | 6,800 |
| 2019-08-27 | $19.49 | $32.73 | 0 |
| 2019-08-26 | $19.49 | $32.73 | 0 |
| 2019-08-23 | $19.49 | $32.73 | 1,500 |
| 2019-08-22 | $19.20 | $32.24 | 422,000 |
| 2019-08-21 | $17.60 | $29.55 | 41,600 |
| 2019-08-20 | $17.90 | $30.06 | 3,500 |
| 2019-08-19 | $18.00 | $30.23 | 1,900 |
| 2019-08-16 | $17.50 | $29.39 | 0 |
| 2019-08-15 | $17.50 | $29.39 | 2,700 |
| 2019-08-14 | $17.60 | $29.55 | 4,000 |
| 2019-08-13 | $18.00 | $30.23 | 900 |
| 2019-08-12 | $18.00 | $30.23 | 400 |
| 2019-08-09 | $18.25 | $30.65 | 22,300 |
| 2019-08-08 | $18.20 | $30.56 | 1,000 |
| 2019-08-07 | $17.76 | $29.82 | 100 |
| 2019-08-06 | $18.10 | $30.39 | 3,200 |
| 2019-08-05 | $17.91 | $30.07 | 8,000 |
| 2019-08-02 | $18.20 | $30.56 | 4,700 |
| 2019-08-01 | $18.50 | $31.07 | 2,600 |
| 2019-07-31 | $18.40 | $30.90 | 11,100 |
| 2019-07-30 | $18.65 | $31.32 | 200 |
| 2019-07-29 | $18.82 | $31.60 | 1,000 |
| 2019-07-26 | $19.40 | $32.58 | 4,300 |
| 2019-07-25 | $18.24 | $30.63 | 2,400 |
| 2019-07-24 | $18.88 | $31.70 | 3,300 |
| 2019-07-23 | $18.55 | $31.15 | 1,400 |
| 2019-07-22 | $18.80 | $31.57 | 1,600 |
| 2019-07-19 | $18.41 | $30.91 | 3,200 |
| 2019-07-18 | $17.20 | $28.88 | 22,300 |
| 2019-07-17 | $18.59 | $31.22 | 2,100 |
| 2019-07-16 | $18.74 | $31.47 | 6,900 |
| 2019-07-15 | $19.55 | $32.83 | 5,100 |
| 2019-07-12 | $19.50 | $32.74 | 43,200 |
| 2019-07-11 | $21.55 | $36.19 | 800 |
| 2019-07-10 | $21.56 | $36.20 | 400 |
| 2019-07-09 | $22.55 | $37.87 | 0 |
| 2019-07-08 | $22.55 | $37.87 | 1,800 |
| 2019-07-05 | $22.75 | $38.20 | 400 |
| 2019-07-03 | $22.85 | $38.37 | 100 |
| 2019-07-02 | $22.05 | $37.03 | 0 |
| 2019-07-01 | $22.05 | $37.03 | 5,500 |
| 2019-06-28 | $21.05 | $35.35 | 0 |
| 2019-06-27 | $21.05 | $35.35 | 2,000 |
| 2019-06-26 | $21.40 | $35.93 | 0 |
| 2019-06-25 | $21.40 | $35.93 | 200 |
| 2019-06-24 | $21.02 | $35.30 | 1,300 |
| 2019-06-21 | $21.65 | $36.35 | 200 |
| 2019-06-20 | $21.00 | $35.26 | 7,100 |
| 2019-06-19 | $21.60 | $36.27 | 1,089,400 |
| 2019-06-18 | $21.95 | $36.86 | 100,000 |
| 2019-06-17 | $21.50 | $36.10 | 102,900 |
| 2019-06-14 | $21.85 | $36.69 | 60,600 |
| 2019-06-13 | $22.40 | $37.61 | 25,500 |
| 2019-06-12 | $22.41 | $37.63 | 700 |
| 2019-06-11 | $22.50 | $37.78 | 6,300 |
| 2019-06-10 | $22.35 | $37.53 | 45,800 |
| 2019-06-07 | $23.90 | $40.13 | 2,600 |
| 2019-06-06 | $22.90 | $38.45 | 2,400 |
| 2019-06-05 | $23.25 | $39.04 | 300 |
| 2019-06-04 | $23.05 | $38.71 | 3,700 |
| 2019-06-03 | $23.20 | $38.96 | 3,400 |
| 2019-05-31 | $22.95 | $38.54 | 331,500 |
| 2019-05-30 | $22.82 | $38.32 | 1,100 |
| 2019-05-29 | $23.01 | $38.64 | 100 |
| 2019-05-28 | $23.01 | $38.64 | 48,700 |
| 2019-05-24 | $22.85 | $38.37 | 5,700 |
| 2019-05-23 | $22.24 | $37.35 | 100 |
| 2019-05-22 | $22.79 | $38.27 | 1,000 |
| 2019-05-21 | $22.80 | $38.29 | 3,000 |
| 2019-05-20 | $21.75 | $36.52 | 32,900 |
| 2019-05-17 | $20.00 | $33.58 | 800 |
| 2019-05-16 | $20.00 | $33.58 | 4,500 |
| 2019-05-15 | $19.45 | $32.66 | 100 |
| 2019-05-14 | $19.45 | $32.66 | 99,500 |
| 2019-05-13 | $19.35 | $32.49 | 26,500 |
| 2019-05-10 | $19.70 | $33.08 | 20,300 |
| 2019-05-09 | $19.00 | $31.90 | 19,600 |
| 2019-05-08 | $18.00 | $30.23 | 2,500 |
| 2019-05-07 | $18.00 | $30.23 | 3,000 |
| 2019-05-06 | $18.00 | $30.23 | 100,300 |
| 2019-05-03 | $17.85 | $29.97 | 0 |
| 2019-05-02 | $17.85 | $29.97 | 2,100 |
| 2019-05-01 | $17.40 | $29.22 | 5,300 |
| 2019-04-30 | $17.50 | $29.39 | 1,000 |
| 2019-04-29 | $17.49 | $29.37 | 200 |
| 2019-04-26 | $16.99 | $28.53 | 1,300 |
| 2019-04-25 | $17.10 | $28.71 | 5,000 |
| 2019-04-24 | $17.10 | $28.71 | 0 |
| 2019-04-23 | $17.10 | $28.71 | 1,900 |
| 2019-04-22 | $18.00 | $30.23 | 271,700 |
| 2019-04-18 | $17.00 | $28.55 | 1,500 |
| 2019-04-17 | $16.70 | $28.04 | 2,500 |
| 2019-04-16 | $16.55 | $27.79 | 700 |
| 2019-04-15 | $16.25 | $27.29 | 100 |
| 2019-04-12 | $16.25 | $27.29 | 5,300 |
| 2019-04-11 | $16.40 | $27.54 | 50,000 |
| 2019-04-10 | $16.40 | $27.54 | 5,200 |
| 2019-04-09 | $16.55 | $27.79 | 0 |
| 2019-04-08 | $16.55 | $27.79 | 0 |
| 2019-04-05 | $16.55 | $27.79 | 0 |
| 2019-04-04 | $16.55 | $27.79 | 0 |
| 2019-04-03 | $16.55 | $27.79 | 2,100 |
| 2019-04-02 | $16.00 | $26.87 | 3,200 |
| 2019-04-01 | $16.00 | $26.87 | 5,000 |
| 2019-03-29 | $16.40 | $27.54 | 8,400 |
| 2019-03-28 | $16.65 | $27.96 | 151,200 |
| 2019-03-27 | $14.95 | $25.10 | 11,300 |
| 2019-03-26 | $14.75 | $24.77 | 1,700 |
| 2019-03-25 | $14.49 | $24.33 | 700 |
| 2019-03-22 | $14.30 | $24.01 | 0 |
| 2019-03-21 | $14.30 | $24.01 | 900 |
| 2019-03-20 | $14.55 | $24.43 | 300,600 |
| 2019-03-19 | $14.80 | $24.85 | 800 |
| 2019-03-18 | $15.00 | $25.19 | 3,000 |
| 2019-03-15 | $15.30 | $25.69 | 900 |
| 2019-03-14 | $15.50 | $26.03 | 1,900 |
| 2019-03-13 | $15.50 | $26.03 | 0 |
| 2019-03-12 | $15.50 | $26.03 | 0 |
| 2019-03-11 | $15.50 | $26.03 | 0 |
| 2019-03-08 | $15.50 | $26.03 | 4,200 |
| 2019-03-07 | $15.60 | $26.20 | 0 |
| 2019-03-06 | $15.60 | $26.20 | 100 |
| 2019-03-05 | $15.60 | $26.20 | 700 |
| 2019-03-04 | $15.84 | $26.60 | 0 |
| 2019-03-01 | $15.84 | $26.60 | 0 |
| 2019-02-28 | $15.84 | $26.60 | 0 |
| 2019-02-27 | $15.84 | $26.60 | 2,200 |
| 2019-02-26 | $15.85 | $26.62 | 1,700 |
| 2019-02-25 | $16.40 | $27.54 | 0 |
| 2019-02-22 | $16.40 | $27.54 | 100 |
| 2019-02-21 | $16.40 | $27.54 | 500 |
| 2019-02-20 | $16.15 | $27.12 | 2,000 |
| 2019-02-19 | $15.90 | $26.70 | 600 |
| 2019-02-15 | $16.34 | $27.44 | 300 |
| 2019-02-14 | $16.18 | $27.17 | 400 |
| 2019-02-13 | $16.00 | $26.87 | 500 |
| 2019-02-12 | $16.10 | $27.04 | 100 |
| 2019-02-11 | $16.10 | $27.04 | 1,700 |
| 2019-02-08 | $16.40 | $27.54 | 24,400 |
| 2019-02-07 | $15.20 | $25.52 | 1,000 |
| 2019-02-06 | $15.20 | $25.52 | 100 |
| 2019-02-05 | $15.20 | $25.52 | 2,100 |
| 2019-02-04 | $15.99 | $26.85 | 0 |
| 2019-02-01 | $15.99 | $26.85 | 300 |
| 2019-01-31 | $15.65 | $26.28 | 800 |
| 2019-01-30 | $15.19 | $25.51 | 9,600 |
| 2019-01-29 | $15.50 | $26.03 | 69,100 |
| 2019-01-28 | $16.17 | $27.15 | 25,900 |
| 2019-01-25 | $15.95 | $26.78 | 9,900 |
| 2019-01-24 | $17.00 | $28.55 | 5,600 |
| 2019-01-23 | $15.75 | $26.45 | 4,400 |
| 2019-01-22 | $16.95 | $28.46 | 11,700 |
| 2019-01-18 | $16.44 | $27.61 | 10,300 |
| 2019-01-17 | $14.25 | $23.93 | 200 |
| 2019-01-16 | $14.15 | $23.76 | 3,000 |
| 2019-01-15 | $14.10 | $23.68 | 800 |
| 2019-01-14 | $14.50 | $24.35 | 11,200 |
| 2019-01-11 | $13.97 | $23.46 | 7,800 |
| 2019-01-10 | $13.00 | $21.83 | 20,900 |
| 2019-01-09 | $12.00 | $20.15 | 20,900 |
| 2019-01-08 | $11.15 | $18.72 | 10,500 |
| 2019-01-07 | $10.85 | $18.22 | 2,700 |
| 2019-01-04 | $10.75 | $18.05 | 6,800 |
| 2019-01-03 | $10.69 | $17.95 | 300 |
| 2019-01-02 | $9.88 | $16.59 | 0 |