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
- 2003-06-12 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 | $19.79 | $31.79 | 8,000 |
| 2019-12-30 | $19.45 | $31.24 | 105,700 |
| 2019-12-27 | $19.60 | $31.49 | 2,700 |
| 2019-12-26 | $19.00 | $30.52 | 700 |
| 2019-12-24 | $19.20 | $30.84 | 0 |
| 2019-12-23 | $19.20 | $30.84 | 100 |
| 2019-12-20 | $19.65 | $31.57 | 6,100 |
| 2019-12-19 | $19.25 | $30.92 | 8,300 |
| 2019-12-18 | $18.75 | $30.12 | 300 |
| 2019-12-17 | $18.50 | $29.72 | 1,700 |
| 2019-12-16 | $18.50 | $29.72 | 600 |
| 2019-12-13 | $18.75 | $30.12 | 5,000 |
| 2019-12-12 | $18.10 | $29.08 | 1,100 |
| 2019-12-11 | $18.01 | $28.93 | 400 |
| 2019-12-10 | $18.10 | $29.08 | 500 |
| 2019-12-09 | $18.20 | $29.24 | 6,800 |
| 2019-12-06 | $17.80 | $28.59 | 12,700 |
| 2019-12-05 | $17.75 | $28.51 | 0 |
| 2019-12-04 | $17.75 | $28.51 | 4,900 |
| 2019-12-03 | $17.70 | $28.43 | 6,500 |
| 2019-12-02 | $17.30 | $27.79 | 4,600 |
| 2019-11-29 | $16.44 | $26.41 | 300 |
| 2019-11-27 | $17.00 | $27.31 | 300 |
| 2019-11-26 | $17.60 | $28.27 | 6,600 |
| 2019-11-25 | $17.25 | $27.71 | 3,700 |
| 2019-11-22 | $17.40 | $27.95 | 8,100 |
| 2019-11-21 | $17.00 | $27.31 | 8,400 |
| 2019-11-20 | $16.32 | $26.22 | 13,200 |
| 2019-11-19 | $16.90 | $27.15 | 12,200 |
| 2019-11-18 | $18.00 | $28.92 | 7,000 |
| 2019-11-15 | $17.60 | $28.27 | 2,800 |
| 2019-11-14 | $16.57 | $26.62 | 45,700 |
| 2019-11-13 | $18.00 | $28.92 | 26,700 |
| 2019-11-12 | $19.50 | $31.33 | 1,500 |
| 2019-11-11 | $19.73 | $31.69 | 1,100 |
| 2019-11-08 | $19.75 | $31.73 | 20,500 |
| 2019-11-07 | $19.84 | $31.87 | 7,000 |
| 2019-11-06 | $19.00 | $30.52 | 12,000 |
| 2019-11-05 | $18.98 | $30.49 | 22,200 |
| 2019-11-04 | $19.50 | $31.33 | 5,400 |
| 2019-11-01 | $19.75 | $31.73 | 200 |
| 2019-10-31 | $19.95 | $32.05 | 29,200 |
| 2019-10-30 | $19.50 | $31.33 | 4,800 |
| 2019-10-29 | $20.02 | $32.16 | 5,600 |
| 2019-10-28 | $20.11 | $32.31 | 3,300 |
| 2019-10-25 | $20.90 | $33.57 | 0 |
| 2019-10-24 | $20.90 | $33.57 | 13,000 |
| 2019-10-23 | $20.55 | $33.01 | 5,600 |
| 2019-10-22 | $21.50 | $34.54 | 1,800 |
| 2019-10-21 | $21.47 | $34.49 | 1,300 |
| 2019-10-18 | $21.20 | $34.06 | 500 |
| 2019-10-17 | $21.50 | $34.54 | 500 |
| 2019-10-16 | $21.55 | $34.62 | 8,300 |
| 2019-10-15 | $21.74 | $34.92 | 500 |
| 2019-10-14 | $22.00 | $35.34 | 0 |
| 2019-10-11 | $22.00 | $35.34 | 6,000 |
| 2019-10-10 | $21.50 | $34.54 | 1,700 |
| 2019-10-09 | $21.75 | $34.94 | 200 |
| 2019-10-08 | $22.00 | $35.34 | 0 |
| 2019-10-07 | $22.00 | $35.34 | 10,600 |
| 2019-10-04 | $22.00 | $35.34 | 3,400 |
| 2019-10-03 | $21.34 | $34.28 | 4,600 |
| 2019-10-02 | $20.75 | $33.33 | 4,700 |
| 2019-10-01 | $21.15 | $33.98 | 9,100 |
| 2019-09-30 | $22.74 | $36.53 | 5,700 |
| 2019-09-27 | $22.68 | $36.43 | 7,800 |
| 2019-09-26 | $22.40 | $35.98 | 900 |
| 2019-09-25 | $22.70 | $36.47 | 500 |
| 2019-09-24 | $23.15 | $37.19 | 440,300 |
| 2019-09-23 | $23.15 | $37.19 | 2,000 |
| 2019-09-20 | $23.00 | $36.95 | 12,400 |
| 2019-09-19 | $22.79 | $36.61 | 5,700 |
| 2019-09-18 | $23.40 | $37.59 | 1,600 |
| 2019-09-17 | $22.98 | $36.92 | 6,600 |
| 2019-09-16 | $23.25 | $37.35 | 1,800 |
| 2019-09-13 | $23.40 | $37.59 | 12,700 |
| 2019-09-12 | $23.48 | $37.72 | 14,100 |
| 2019-09-11 | $22.49 | $36.13 | 1,600 |
| 2019-09-10 | $22.75 | $36.55 | 13,500 |
| 2019-09-09 | $22.50 | $36.14 | 6,800 |
| 2019-09-06 | $18.75 | $30.12 | 21,000 |
| 2019-09-05 | $21.50 | $34.54 | 24,900 |
| 2019-09-04 | $19.74 | $31.71 | 1,800 |
| 2019-09-03 | $19.50 | $31.33 | 0 |
| 2019-08-30 | $19.50 | $31.33 | 200 |
| 2019-08-29 | $19.01 | $30.54 | 300 |
| 2019-08-28 | $19.50 | $31.33 | 2,400 |
| 2019-08-27 | $19.45 | $31.24 | 300 |
| 2019-08-26 | $19.45 | $31.24 | 200 |
| 2019-08-23 | $19.50 | $31.33 | 2,900 |
| 2019-08-22 | $19.11 | $30.70 | 7,500 |
| 2019-08-21 | $17.69 | $28.42 | 2,400 |
| 2019-08-20 | $17.74 | $28.50 | 1,400 |
| 2019-08-19 | $17.79 | $28.58 | 3,100 |
| 2019-08-16 | $17.80 | $28.59 | 0 |
| 2019-08-15 | $17.80 | $28.59 | 1,300 |
| 2019-08-14 | $18.40 | $29.56 | 100 |
| 2019-08-13 | $18.40 | $29.56 | 100 |
| 2019-08-12 | $18.40 | $29.56 | 100 |
| 2019-08-09 | $18.40 | $29.56 | 100 |
| 2019-08-08 | $17.70 | $28.43 | 0 |
| 2019-08-07 | $17.70 | $28.43 | 300 |
| 2019-08-06 | $18.00 | $28.92 | 800 |
| 2019-08-05 | $18.00 | $28.92 | 900 |
| 2019-08-02 | $18.05 | $29.00 | 300 |
| 2019-08-01 | $18.50 | $29.72 | 2,900 |
| 2019-07-31 | $19.15 | $30.76 | 2,200 |
| 2019-07-30 | $18.64 | $29.94 | 2,800 |
| 2019-07-29 | $19.00 | $30.52 | 900 |
| 2019-07-26 | $19.39 | $31.15 | 4,300 |
| 2019-07-25 | $19.15 | $30.76 | 600 |
| 2019-07-24 | $18.94 | $30.43 | 12,600 |
| 2019-07-23 | $18.99 | $30.51 | 7,000 |
| 2019-07-22 | $18.50 | $29.72 | 1,200 |
| 2019-07-19 | $18.00 | $28.92 | 2,800 |
| 2019-07-18 | $17.25 | $27.71 | 19,200 |
| 2019-07-17 | $18.45 | $29.64 | 9,600 |
| 2019-07-16 | $18.80 | $30.20 | 8,800 |
| 2019-07-15 | $20.05 | $32.21 | 42,100 |
| 2019-07-12 | $20.95 | $33.65 | 217,900 |
| 2019-07-11 | $22.75 | $36.55 | 0 |
| 2019-07-10 | $22.75 | $36.55 | 0 |
| 2019-07-09 | $22.75 | $36.55 | 0 |
| 2019-07-08 | $22.75 | $36.55 | 1,400 |
| 2019-07-05 | $22.70 | $36.47 | 200 |
| 2019-07-03 | $22.99 | $36.93 | 0 |
| 2019-07-02 | $22.99 | $36.93 | 2,000 |
| 2019-07-01 | $22.25 | $35.74 | 17,000 |
| 2019-06-28 | $22.00 | $35.34 | 100 |
| 2019-06-27 | $22.00 | $35.34 | 5,100 |
| 2019-06-26 | $20.64 | $33.16 | 600 |
| 2019-06-25 | $21.00 | $33.73 | 3,400 |
| 2019-06-24 | $20.75 | $33.33 | 1,500 |
| 2019-06-21 | $21.40 | $34.38 | 0 |
| 2019-06-20 | $21.40 | $34.38 | 21,200 |
| 2019-06-19 | $21.35 | $34.30 | 1,500 |
| 2019-06-18 | $21.34 | $34.28 | 0 |
| 2019-06-17 | $21.34 | $34.28 | 4,900 |
| 2019-06-14 | $21.22 | $34.09 | 6,100 |
| 2019-06-13 | $22.05 | $35.42 | 2,600 |
| 2019-06-12 | $22.00 | $35.34 | 3,200 |
| 2019-06-11 | $21.95 | $35.26 | 14,300 |
| 2019-06-10 | $22.14 | $35.57 | 23,100 |
| 2019-06-07 | $23.20 | $37.27 | 49,900 |
| 2019-06-06 | $22.80 | $36.63 | 1,700 |
| 2019-06-05 | $22.95 | $36.87 | 2,700 |
| 2019-06-04 | $22.93 | $36.84 | 12,500 |
| 2019-06-03 | $22.95 | $36.87 | 120,000 |
| 2019-05-31 | $22.95 | $36.87 | 5,300 |
| 2019-05-30 | $22.24 | $35.73 | 2,300 |
| 2019-05-29 | $23.09 | $37.09 | 5,300 |
| 2019-05-28 | $22.95 | $36.87 | 9,700 |
| 2019-05-24 | $23.10 | $37.11 | 9,500 |
| 2019-05-23 | $22.16 | $35.60 | 8,100 |
| 2019-05-22 | $22.10 | $35.50 | 4,300 |
| 2019-05-21 | $22.00 | $35.34 | 36,200 |
| 2019-05-20 | $20.50 | $32.93 | 192,200 |
| 2019-05-17 | $19.75 | $31.73 | 77,900 |
| 2019-05-16 | $19.72 | $31.68 | 157,300 |
| 2019-05-15 | $19.40 | $31.16 | 3,000 |
| 2019-05-14 | $19.43 | $31.21 | 500 |
| 2019-05-13 | $19.38 | $31.13 | 200 |
| 2019-05-10 | $19.50 | $31.33 | 1,100 |
| 2019-05-09 | $19.00 | $30.52 | 2,900 |
| 2019-05-08 | $18.24 | $29.30 | 2,000 |
| 2019-05-07 | $17.90 | $28.75 | 100 |
| 2019-05-06 | $17.98 | $28.88 | 0 |
| 2019-05-03 | $17.98 | $28.88 | 0 |
| 2019-05-02 | $17.98 | $28.88 | 0 |
| 2019-05-01 | $17.98 | $28.88 | 0 |
| 2019-04-30 | $17.98 | $28.88 | 500 |
| 2019-04-29 | $17.39 | $27.94 | 200 |
| 2019-04-26 | $17.34 | $27.86 | 1,000 |
| 2019-04-25 | $16.95 | $27.23 | 100 |
| 2019-04-24 | $16.95 | $27.23 | 3,100 |
| 2019-04-23 | $16.99 | $27.29 | 4,800 |
| 2019-04-22 | $17.09 | $27.45 | 11,200 |
| 2019-04-18 | $17.10 | $27.47 | 4,000 |
| 2019-04-17 | $16.70 | $26.83 | 189,200 |
| 2019-04-16 | $16.42 | $26.38 | 6,200 |
| 2019-04-15 | $16.15 | $25.94 | 3,900 |
| 2019-04-12 | $16.15 | $25.94 | 33,600 |
| 2019-04-11 | $16.11 | $25.88 | 900 |
| 2019-04-10 | $16.40 | $26.35 | 1,000 |
| 2019-04-09 | $16.20 | $26.02 | 0 |
| 2019-04-08 | $16.20 | $26.02 | 1,500 |
| 2019-04-05 | $16.50 | $26.51 | 1,500 |
| 2019-04-04 | $16.35 | $26.26 | 2,000 |
| 2019-04-03 | $16.35 | $26.26 | 1,200 |
| 2019-04-02 | $16.30 | $26.18 | 1,200 |
| 2019-04-01 | $16.25 | $26.10 | 0 |
| 2019-03-29 | $16.25 | $26.10 | 1,700 |
| 2019-03-28 | $16.75 | $26.91 | 3,400 |
| 2019-03-27 | $15.10 | $24.26 | 2,800 |
| 2019-03-26 | $14.80 | $23.77 | 300 |
| 2019-03-25 | $14.24 | $22.88 | 200 |
| 2019-03-22 | $14.50 | $23.29 | 300 |
| 2019-03-21 | $14.35 | $23.05 | 6,900 |
| 2019-03-20 | $14.75 | $23.69 | 2,100 |
| 2019-03-19 | $14.75 | $23.69 | 7,200 |
| 2019-03-18 | $15.20 | $24.42 | 10,000 |
| 2019-03-15 | $15.34 | $24.64 | 1,800 |
| 2019-03-14 | $15.34 | $24.64 | 0 |
| 2019-03-13 | $15.34 | $24.64 | 700 |
| 2019-03-12 | $15.50 | $24.90 | 4,000 |
| 2019-03-11 | $15.45 | $24.82 | 0 |
| 2019-03-08 | $15.45 | $24.82 | 1,200 |
| 2019-03-07 | $15.54 | $24.96 | 100 |
| 2019-03-06 | $15.54 | $24.96 | 1,000 |
| 2019-03-05 | $15.60 | $25.06 | 600 |
| 2019-03-04 | $15.54 | $24.96 | 2,700 |
| 2019-03-01 | $15.60 | $25.06 | 1,800 |
| 2019-02-28 | $15.69 | $25.20 | 2,600 |
| 2019-02-27 | $15.70 | $25.22 | 2,300 |
| 2019-02-26 | $15.65 | $25.14 | 12,500 |
| 2019-02-25 | $16.14 | $25.93 | 18,600 |
| 2019-02-22 | $16.43 | $26.39 | 5,800 |
| 2019-02-21 | $16.20 | $26.02 | 1,500 |
| 2019-02-20 | $16.00 | $25.70 | 1,700 |
| 2019-02-19 | $16.00 | $25.70 | 800 |
| 2019-02-15 | $16.50 | $26.51 | 300 |
| 2019-02-14 | $15.57 | $25.01 | 600 |
| 2019-02-13 | $15.84 | $25.45 | 1,200 |
| 2019-02-12 | $15.82 | $25.41 | 4,100 |
| 2019-02-11 | $15.26 | $24.51 | 0 |
| 2019-02-08 | $15.26 | $24.51 | 1,200 |
| 2019-02-07 | $16.50 | $26.51 | 300 |
| 2019-02-06 | $15.20 | $24.42 | 0 |
| 2019-02-05 | $15.20 | $24.42 | 700 |
| 2019-02-04 | $15.10 | $24.26 | 900 |
| 2019-02-01 | $16.00 | $25.70 | 1,500 |
| 2019-01-31 | $15.55 | $24.98 | 1,000 |
| 2019-01-30 | $15.15 | $24.34 | 4,700 |
| 2019-01-29 | $15.45 | $24.82 | 2,300 |
| 2019-01-28 | $15.95 | $25.62 | 7,400 |
| 2019-01-25 | $16.00 | $25.70 | 18,300 |
| 2019-01-24 | $17.12 | $27.50 | 12,300 |
| 2019-01-23 | $15.35 | $24.66 | 14,100 |
| 2019-01-22 | $16.95 | $27.23 | 158,300 |
| 2019-01-18 | $16.74 | $26.89 | 72,500 |
| 2019-01-17 | $14.19 | $22.80 | 2,200 |
| 2019-01-16 | $14.20 | $22.81 | 16,100 |
| 2019-01-15 | $13.93 | $22.38 | 8,100 |
| 2019-01-14 | $14.25 | $22.89 | 17,400 |
| 2019-01-11 | $13.74 | $22.07 | 672,200 |
| 2019-01-10 | $12.75 | $20.48 | 6,700 |
| 2019-01-09 | $12.40 | $19.92 | 6,300 |
| 2019-01-08 | $11.25 | $18.07 | 5,100 |
| 2019-01-07 | $10.85 | $17.43 | 10,300 |
| 2019-01-04 | $10.69 | $17.17 | 7,700 |
| 2019-01-03 | $10.27 | $16.50 | 2,100 |
| 2019-01-02 | $10.25 | $16.47 | 9,100 |