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
- 2001-04-24 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 | $33.55 | 5,700 |
| 2019-12-30 | $19.50 | $33.06 | 2,600 |
| 2019-12-27 | $19.61 | $33.25 | 1,000 |
| 2019-12-26 | $19.30 | $32.72 | 500 |
| 2019-12-24 | $19.20 | $32.55 | 2,300 |
| 2019-12-23 | $19.02 | $32.25 | 1,000 |
| 2019-12-20 | $19.75 | $33.48 | 3,200 |
| 2019-12-19 | $19.07 | $32.33 | 0 |
| 2019-12-18 | $19.07 | $32.33 | 5,600 |
| 2019-12-17 | $19.03 | $32.26 | 1,400 |
| 2019-12-16 | $18.95 | $32.13 | 900 |
| 2019-12-13 | $19.24 | $32.62 | 6,200 |
| 2019-12-12 | $18.75 | $31.79 | 500 |
| 2019-12-11 | $18.75 | $31.79 | 3,600 |
| 2019-12-10 | $18.82 | $31.91 | 1,500 |
| 2019-12-09 | $19.00 | $32.21 | 400 |
| 2019-12-06 | $18.20 | $30.85 | 2,200 |
| 2019-12-05 | $18.25 | $30.94 | 0 |
| 2019-12-04 | $18.25 | $30.94 | 0 |
| 2019-12-03 | $18.25 | $30.94 | 3,400 |
| 2019-12-02 | $18.00 | $30.52 | 300 |
| 2019-11-29 | $17.70 | $30.01 | 0 |
| 2019-11-27 | $17.70 | $30.01 | 201,800 |
| 2019-11-26 | $17.90 | $30.35 | 8,300 |
| 2019-11-25 | $18.31 | $31.04 | 200 |
| 2019-11-22 | $18.25 | $30.94 | 3,100 |
| 2019-11-21 | $17.20 | $29.16 | 3,300 |
| 2019-11-20 | $16.50 | $27.97 | 16,900 |
| 2019-11-19 | $16.75 | $28.40 | 1,800 |
| 2019-11-18 | $18.00 | $30.52 | 0 |
| 2019-11-15 | $18.00 | $30.52 | 3,600 |
| 2019-11-14 | $18.00 | $30.52 | 4,600 |
| 2019-11-13 | $18.75 | $31.79 | 6,500 |
| 2019-11-12 | $19.38 | $32.86 | 100 |
| 2019-11-11 | $19.38 | $32.86 | 500 |
| 2019-11-08 | $19.80 | $33.57 | 14,800 |
| 2019-11-07 | $19.28 | $32.69 | 200 |
| 2019-11-06 | $19.94 | $33.80 | 1,100 |
| 2019-11-05 | $19.26 | $32.65 | 1,600 |
| 2019-11-04 | $20.00 | $33.91 | 0 |
| 2019-11-01 | $20.00 | $33.91 | 0 |
| 2019-10-31 | $20.00 | $33.91 | 260,800 |
| 2019-10-30 | $20.47 | $34.70 | 400 |
| 2019-10-29 | $20.25 | $34.33 | 1,900 |
| 2019-10-28 | $20.65 | $35.01 | 1,100 |
| 2019-10-25 | $20.80 | $35.26 | 800 |
| 2019-10-24 | $20.80 | $35.26 | 1,100 |
| 2019-10-23 | $20.75 | $35.18 | 5,800 |
| 2019-10-22 | $21.55 | $36.53 | 900 |
| 2019-10-21 | $21.20 | $35.94 | 300 |
| 2019-10-18 | $21.15 | $35.86 | 400 |
| 2019-10-17 | $21.49 | $36.43 | 600 |
| 2019-10-16 | $21.26 | $36.04 | 800 |
| 2019-10-15 | $21.75 | $36.87 | 700 |
| 2019-10-14 | $21.72 | $36.82 | 900 |
| 2019-10-11 | $21.75 | $36.87 | 7,800 |
| 2019-10-10 | $21.55 | $36.53 | 1,500 |
| 2019-10-09 | $21.95 | $37.21 | 2,600 |
| 2019-10-08 | $21.75 | $36.87 | 800 |
| 2019-10-07 | $22.19 | $37.62 | 0 |
| 2019-10-04 | $22.19 | $37.62 | 1,500 |
| 2019-10-03 | $21.29 | $36.09 | 1,700 |
| 2019-10-02 | $20.75 | $35.18 | 300 |
| 2019-10-01 | $21.37 | $36.23 | 3,000 |
| 2019-09-30 | $22.83 | $38.70 | 900 |
| 2019-09-27 | $22.83 | $38.70 | 2,700 |
| 2019-09-26 | $22.45 | $38.06 | 4,700 |
| 2019-09-25 | $22.75 | $38.57 | 3,600 |
| 2019-09-24 | $23.15 | $39.25 | 1,100 |
| 2019-09-23 | $23.02 | $39.03 | 7,600 |
| 2019-09-20 | $23.10 | $39.16 | 400 |
| 2019-09-19 | $23.00 | $38.99 | 11,300 |
| 2019-09-18 | $23.00 | $38.99 | 11,100 |
| 2019-09-17 | $22.97 | $38.94 | 18,600 |
| 2019-09-16 | $23.15 | $39.25 | 3,100 |
| 2019-09-13 | $23.25 | $39.42 | 31,800 |
| 2019-09-12 | $23.05 | $39.08 | 5,000 |
| 2019-09-11 | $22.55 | $38.23 | 61,800 |
| 2019-09-10 | $22.70 | $38.48 | 27,900 |
| 2019-09-09 | $23.90 | $40.52 | 35,200 |
| 2019-09-06 | $20.10 | $34.08 | 7,600 |
| 2019-09-05 | $21.80 | $36.96 | 17,700 |
| 2019-09-04 | $20.01 | $33.92 | 2,000 |
| 2019-09-03 | $20.50 | $34.75 | 500 |
| 2019-08-30 | $20.05 | $33.99 | 2,900 |
| 2019-08-29 | $19.45 | $32.97 | 1,200 |
| 2019-08-28 | $19.84 | $33.64 | 0 |
| 2019-08-27 | $19.84 | $33.64 | 0 |
| 2019-08-26 | $19.84 | $33.64 | 300 |
| 2019-08-23 | $19.85 | $33.65 | 5,100 |
| 2019-08-22 | $19.60 | $33.23 | 3,300 |
| 2019-08-21 | $18.75 | $31.79 | 2,400 |
| 2019-08-20 | $18.40 | $31.19 | 1,600 |
| 2019-08-19 | $17.95 | $30.43 | 1,600 |
| 2019-08-16 | $18.20 | $30.85 | 0 |
| 2019-08-15 | $18.20 | $30.85 | 900 |
| 2019-08-14 | $18.20 | $30.85 | 900 |
| 2019-08-13 | $18.20 | $30.85 | 1,000 |
| 2019-08-12 | $18.20 | $30.85 | 1,000 |
| 2019-08-09 | $18.24 | $30.92 | 800 |
| 2019-08-08 | $18.40 | $31.19 | 700 |
| 2019-08-07 | $18.40 | $31.19 | 1,200 |
| 2019-08-06 | $18.40 | $31.19 | 4,900 |
| 2019-08-05 | $18.00 | $30.52 | 1,700 |
| 2019-08-02 | $19.00 | $32.21 | 500 |
| 2019-08-01 | $19.00 | $32.21 | 500 |
| 2019-07-31 | $19.25 | $32.63 | 1,100 |
| 2019-07-30 | $19.80 | $33.57 | 200 |
| 2019-07-29 | $19.00 | $32.21 | 600 |
| 2019-07-26 | $19.99 | $33.89 | 1,000 |
| 2019-07-25 | $19.55 | $33.14 | 0 |
| 2019-07-24 | $19.55 | $33.14 | 5,000 |
| 2019-07-23 | $19.45 | $32.97 | 300 |
| 2019-07-22 | $18.65 | $31.62 | 700 |
| 2019-07-19 | $18.54 | $31.43 | 4,200 |
| 2019-07-18 | $17.60 | $29.84 | 6,400 |
| 2019-07-17 | $19.19 | $32.53 | 4,300 |
| 2019-07-16 | $19.45 | $32.97 | 4,600 |
| 2019-07-15 | $19.95 | $33.82 | 36,500 |
| 2019-07-12 | $20.30 | $34.42 | 8,900 |
| 2019-07-11 | $21.40 | $36.28 | 1,300 |
| 2019-07-10 | $22.00 | $37.30 | 1,000 |
| 2019-07-09 | $21.50 | $36.45 | 4,100 |
| 2019-07-08 | $22.01 | $37.31 | 900 |
| 2019-07-05 | $22.72 | $38.52 | 900 |
| 2019-07-03 | $22.65 | $38.40 | 2,000 |
| 2019-07-02 | $22.35 | $37.89 | 4,500 |
| 2019-07-01 | $21.90 | $37.13 | 10,900 |
| 2019-06-28 | $21.25 | $36.03 | 5,700 |
| 2019-06-27 | $20.50 | $34.75 | 2,500 |
| 2019-06-26 | $20.50 | $34.75 | 24,900 |
| 2019-06-25 | $20.55 | $34.84 | 3,300 |
| 2019-06-24 | $20.75 | $35.18 | 5,300 |
| 2019-06-21 | $20.83 | $35.31 | 1,200 |
| 2019-06-20 | $21.99 | $37.28 | 5,600 |
| 2019-06-19 | $21.75 | $36.87 | 300 |
| 2019-06-18 | $22.00 | $37.30 | 500 |
| 2019-06-17 | $22.05 | $37.38 | 400 |
| 2019-06-14 | $21.75 | $36.87 | 3,100 |
| 2019-06-13 | $22.36 | $37.91 | 2,300 |
| 2019-06-12 | $22.63 | $38.37 | 7,600 |
| 2019-06-11 | $22.55 | $38.23 | 57,000 |
| 2019-06-10 | $22.90 | $38.82 | 19,500 |
| 2019-06-07 | $23.99 | $40.67 | 19,800 |
| 2019-06-06 | $23.50 | $39.84 | 55,300 |
| 2019-06-05 | $23.50 | $39.84 | 205,000 |
| 2019-06-04 | $23.41 | $39.69 | 59,600 |
| 2019-06-03 | $23.26 | $39.43 | 16,000 |
| 2019-05-31 | $23.00 | $38.99 | 161,600 |
| 2019-05-30 | $22.90 | $38.82 | 600 |
| 2019-05-29 | $23.11 | $39.18 | 7,100 |
| 2019-05-28 | $22.85 | $38.74 | 4,200 |
| 2019-05-24 | $23.00 | $38.99 | 6,700 |
| 2019-05-23 | $22.50 | $38.14 | 1,300 |
| 2019-05-22 | $22.50 | $38.14 | 78,400 |
| 2019-05-21 | $23.10 | $39.16 | 180,700 |
| 2019-05-20 | $21.00 | $35.60 | 125,300 |
| 2019-05-17 | $20.25 | $34.33 | 9,500 |
| 2019-05-16 | $19.75 | $33.48 | 1,600 |
| 2019-05-15 | $19.50 | $33.06 | 600 |
| 2019-05-14 | $19.50 | $33.06 | 243,500 |
| 2019-05-13 | $19.25 | $32.63 | 12,500 |
| 2019-05-10 | $19.50 | $33.06 | 14,400 |
| 2019-05-09 | $19.45 | $32.97 | 12,500 |
| 2019-05-08 | $18.30 | $31.02 | 9,500 |
| 2019-05-07 | $18.00 | $30.52 | 6,000 |
| 2019-05-06 | $18.06 | $30.62 | 7,300 |
| 2019-05-03 | $18.00 | $30.52 | 300 |
| 2019-05-02 | $17.80 | $30.18 | 5,300 |
| 2019-05-01 | $17.80 | $30.18 | 4,500 |
| 2019-04-30 | $17.73 | $30.06 | 2,000 |
| 2019-04-29 | $17.40 | $29.50 | 1,900 |
| 2019-04-26 | $16.99 | $28.80 | 0 |
| 2019-04-25 | $16.99 | $28.80 | 1,400 |
| 2019-04-24 | $16.84 | $28.55 | 500 |
| 2019-04-23 | $17.00 | $28.82 | 4,000 |
| 2019-04-22 | $17.05 | $28.91 | 1,200 |
| 2019-04-18 | $17.40 | $29.50 | 2,700 |
| 2019-04-17 | $17.00 | $28.82 | 6,000 |
| 2019-04-16 | $16.75 | $28.40 | 300 |
| 2019-04-15 | $16.45 | $27.89 | 0 |
| 2019-04-12 | $16.45 | $27.89 | 5,300 |
| 2019-04-11 | $16.20 | $27.46 | 1,600 |
| 2019-04-10 | $16.22 | $27.50 | 34,800 |
| 2019-04-09 | $16.40 | $27.80 | 2,800 |
| 2019-04-08 | $16.50 | $27.97 | 1,500 |
| 2019-04-05 | $16.12 | $27.33 | 4,500 |
| 2019-04-04 | $16.50 | $27.97 | 1,200 |
| 2019-04-03 | $16.55 | $28.06 | 600 |
| 2019-04-02 | $16.39 | $27.79 | 1,700 |
| 2019-04-01 | $16.14 | $27.36 | 500 |
| 2019-03-29 | $16.50 | $27.97 | 1,600 |
| 2019-03-28 | $16.15 | $27.38 | 4,200 |
| 2019-03-27 | $15.20 | $25.77 | 10,100 |
| 2019-03-26 | $15.00 | $25.43 | 0 |
| 2019-03-25 | $15.00 | $25.43 | 0 |
| 2019-03-22 | $15.00 | $25.43 | 600 |
| 2019-03-21 | $14.25 | $24.16 | 2,000 |
| 2019-03-20 | $14.75 | $25.01 | 1,400 |
| 2019-03-19 | $15.33 | $25.99 | 300 |
| 2019-03-18 | $15.33 | $25.99 | 100 |
| 2019-03-15 | $15.60 | $26.45 | 8,600 |
| 2019-03-14 | $15.45 | $26.19 | 4,600 |
| 2019-03-13 | $15.40 | $26.11 | 100 |
| 2019-03-12 | $15.45 | $26.19 | 700 |
| 2019-03-11 | $15.45 | $26.19 | 2,500 |
| 2019-03-08 | $15.50 | $26.28 | 400 |
| 2019-03-07 | $15.75 | $26.70 | 0 |
| 2019-03-06 | $15.75 | $26.70 | 2,300 |
| 2019-03-05 | $15.69 | $26.60 | 400 |
| 2019-03-04 | $16.00 | $27.13 | 700 |
| 2019-03-01 | $16.05 | $27.21 | 0 |
| 2019-02-28 | $16.05 | $27.21 | 100 |
| 2019-02-27 | $16.59 | $28.13 | 2,700 |
| 2019-02-26 | $15.90 | $26.96 | 1,700 |
| 2019-02-25 | $16.15 | $27.38 | 3,900 |
| 2019-02-22 | $16.10 | $27.29 | 134,700 |
| 2019-02-21 | $16.25 | $27.55 | 1,200 |
| 2019-02-20 | $16.35 | $27.72 | 7,300 |
| 2019-02-19 | $16.15 | $27.38 | 2,100 |
| 2019-02-15 | $16.10 | $27.29 | 2,400 |
| 2019-02-14 | $15.95 | $27.04 | 1,000 |
| 2019-02-13 | $15.72 | $26.65 | 1,000 |
| 2019-02-12 | $16.10 | $27.29 | 3,200 |
| 2019-02-11 | $16.25 | $27.55 | 2,700 |
| 2019-02-08 | $16.40 | $27.80 | 500 |
| 2019-02-07 | $15.51 | $26.29 | 300 |
| 2019-02-06 | $15.50 | $26.28 | 4,000 |
| 2019-02-05 | $15.45 | $26.19 | 800 |
| 2019-02-04 | $15.80 | $26.79 | 30,300 |
| 2019-02-01 | $15.70 | $26.62 | 600 |
| 2019-01-31 | $15.81 | $26.80 | 3,100 |
| 2019-01-30 | $15.50 | $26.28 | 1,800 |
| 2019-01-29 | $15.50 | $26.28 | 4,200 |
| 2019-01-28 | $16.25 | $27.55 | 5,600 |
| 2019-01-25 | $16.16 | $27.40 | 2,300 |
| 2019-01-24 | $17.00 | $28.82 | 9,900 |
| 2019-01-23 | $16.10 | $27.29 | 3,400 |
| 2019-01-22 | $16.90 | $28.65 | 129,300 |
| 2019-01-18 | $16.55 | $28.06 | 14,100 |
| 2019-01-17 | $14.25 | $24.16 | 28,500 |
| 2019-01-16 | $14.25 | $24.16 | 5,900 |
| 2019-01-15 | $13.95 | $23.65 | 10,600 |
| 2019-01-14 | $14.50 | $24.58 | 15,800 |
| 2019-01-11 | $13.70 | $23.23 | 4,100 |
| 2019-01-10 | $12.70 | $21.53 | 3,000 |
| 2019-01-09 | $12.38 | $20.99 | 8,500 |
| 2019-01-08 | $11.49 | $19.48 | 1,400 |
| 2019-01-07 | $11.13 | $18.87 | 2,000 |
| 2019-01-04 | $10.89 | $18.46 | 1,500 |
| 2019-01-03 | $10.55 | $17.89 | 28,400 |
| 2019-01-02 | $10.25 | $17.38 | 2,200 |