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
- 2003-05-02 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 | $19.89 | $33.33 | 1,800 |
| 2019-12-30 | $19.55 | $32.76 | 3,100 |
| 2019-12-27 | $19.80 | $33.18 | 3,000 |
| 2019-12-26 | $19.75 | $33.10 | 0 |
| 2019-12-24 | $19.75 | $33.10 | 0 |
| 2019-12-23 | $19.75 | $33.10 | 0 |
| 2019-12-20 | $19.75 | $33.10 | 4,600 |
| 2019-12-19 | $19.35 | $32.43 | 8,600 |
| 2019-12-18 | $18.86 | $31.61 | 7,000 |
| 2019-12-17 | $18.85 | $31.59 | 0 |
| 2019-12-16 | $18.85 | $31.59 | 700 |
| 2019-12-13 | $18.50 | $31.00 | 4,400 |
| 2019-12-12 | $18.25 | $30.59 | 0 |
| 2019-12-11 | $18.25 | $30.59 | 600 |
| 2019-12-10 | $18.35 | $30.75 | 0 |
| 2019-12-09 | $18.35 | $30.75 | 2,200 |
| 2019-12-06 | $18.20 | $30.50 | 2,100 |
| 2019-12-05 | $17.80 | $29.83 | 1,300 |
| 2019-12-04 | $17.75 | $29.75 | 1,600 |
| 2019-12-03 | $17.85 | $29.92 | 900 |
| 2019-12-02 | $17.75 | $29.75 | 1,500 |
| 2019-11-29 | $17.50 | $29.33 | 0 |
| 2019-11-27 | $17.50 | $29.33 | 0 |
| 2019-11-26 | $17.50 | $29.33 | 5,400 |
| 2019-11-25 | $17.60 | $29.50 | 1,300 |
| 2019-11-22 | $17.45 | $29.25 | 2,600 |
| 2019-11-21 | $17.00 | $28.49 | 1,400 |
| 2019-11-20 | $16.48 | $27.62 | 5,600 |
| 2019-11-19 | $16.50 | $27.65 | 2,300 |
| 2019-11-18 | $18.13 | $30.38 | 3,900 |
| 2019-11-15 | $17.95 | $30.08 | 900 |
| 2019-11-14 | $18.00 | $30.17 | 1,600 |
| 2019-11-13 | $18.75 | $31.42 | 1,600 |
| 2019-11-12 | $19.30 | $32.35 | 800 |
| 2019-11-11 | $19.10 | $32.01 | 800 |
| 2019-11-08 | $20.00 | $33.52 | 5,100 |
| 2019-11-07 | $19.30 | $32.35 | 400 |
| 2019-11-06 | $18.89 | $31.66 | 1,100 |
| 2019-11-05 | $19.35 | $32.43 | 2,400 |
| 2019-11-04 | $19.32 | $32.38 | 0 |
| 2019-11-01 | $19.32 | $32.38 | 100 |
| 2019-10-31 | $19.85 | $33.27 | 2,000 |
| 2019-10-30 | $20.15 | $33.77 | 1,900 |
| 2019-10-29 | $21.00 | $35.19 | 1,900 |
| 2019-10-28 | $20.46 | $34.29 | 400 |
| 2019-10-25 | $21.75 | $36.45 | 0 |
| 2019-10-24 | $21.75 | $36.45 | 100 |
| 2019-10-23 | $21.75 | $36.45 | 0 |
| 2019-10-22 | $21.75 | $36.45 | 1,500 |
| 2019-10-21 | $21.50 | $36.03 | 600 |
| 2019-10-18 | $21.01 | $35.21 | 0 |
| 2019-10-17 | $21.01 | $35.21 | 100 |
| 2019-10-16 | $21.35 | $35.78 | 600 |
| 2019-10-15 | $21.48 | $36.00 | 400 |
| 2019-10-14 | $21.60 | $36.20 | 0 |
| 2019-10-11 | $21.60 | $36.20 | 500 |
| 2019-10-10 | $21.60 | $36.20 | 0 |
| 2019-10-09 | $21.60 | $36.20 | 100 |
| 2019-10-08 | $21.60 | $36.20 | 500 |
| 2019-10-07 | $22.00 | $36.87 | 10,700 |
| 2019-10-04 | $22.00 | $36.87 | 1,100 |
| 2019-10-03 | $21.21 | $35.55 | 500 |
| 2019-10-02 | $21.21 | $35.55 | 1,100 |
| 2019-10-01 | $21.16 | $35.46 | 2,900 |
| 2019-09-30 | $22.25 | $37.29 | 1,900 |
| 2019-09-27 | $22.49 | $37.69 | 2,300 |
| 2019-09-26 | $22.00 | $36.87 | 1,500 |
| 2019-09-25 | $22.62 | $37.91 | 1,200 |
| 2019-09-24 | $22.91 | $38.40 | 2,300 |
| 2019-09-23 | $23.00 | $38.55 | 6,500 |
| 2019-09-20 | $23.00 | $38.55 | 500 |
| 2019-09-19 | $22.85 | $38.30 | 900 |
| 2019-09-18 | $22.80 | $38.21 | 3,500 |
| 2019-09-17 | $23.12 | $38.75 | 5,500 |
| 2019-09-16 | $23.10 | $38.71 | 7,000 |
| 2019-09-13 | $23.11 | $38.73 | 500 |
| 2019-09-12 | $23.11 | $38.73 | 4,600 |
| 2019-09-11 | $22.80 | $38.21 | 18,300 |
| 2019-09-10 | $22.68 | $38.01 | 7,300 |
| 2019-09-09 | $23.48 | $39.35 | 2,500 |
| 2019-09-06 | $20.24 | $33.92 | 5,000 |
| 2019-09-05 | $21.68 | $36.33 | 6,700 |
| 2019-09-04 | $20.50 | $34.36 | 1,800 |
| 2019-09-03 | $19.75 | $33.10 | 0 |
| 2019-08-30 | $19.75 | $33.10 | 3,000 |
| 2019-08-29 | $19.72 | $33.05 | 0 |
| 2019-08-28 | $19.72 | $33.05 | 700 |
| 2019-08-27 | $19.30 | $32.35 | 0 |
| 2019-08-26 | $19.30 | $32.35 | 0 |
| 2019-08-23 | $19.30 | $32.35 | 1,800 |
| 2019-08-22 | $19.05 | $31.93 | 4,400 |
| 2019-08-21 | $18.10 | $30.33 | 500 |
| 2019-08-20 | $18.26 | $30.60 | 0 |
| 2019-08-19 | $18.26 | $30.60 | 100 |
| 2019-08-16 | $18.10 | $30.33 | 0 |
| 2019-08-15 | $18.10 | $30.33 | 300 |
| 2019-08-14 | $18.10 | $30.33 | 300 |
| 2019-08-13 | $18.20 | $30.50 | 100 |
| 2019-08-12 | $18.74 | $31.41 | 100 |
| 2019-08-09 | $18.74 | $31.41 | 500 |
| 2019-08-08 | $18.20 | $30.50 | 0 |
| 2019-08-07 | $18.20 | $30.50 | 300 |
| 2019-08-06 | $18.20 | $30.50 | 300 |
| 2019-08-05 | $18.03 | $30.22 | 3,300 |
| 2019-08-02 | $18.50 | $31.00 | 2,800 |
| 2019-08-01 | $18.50 | $31.00 | 2,800 |
| 2019-07-31 | $18.90 | $31.68 | 100 |
| 2019-07-30 | $19.05 | $31.93 | 200 |
| 2019-07-29 | $19.05 | $31.93 | 100 |
| 2019-07-26 | $19.46 | $32.61 | 500 |
| 2019-07-25 | $18.75 | $31.42 | 1,400 |
| 2019-07-24 | $19.24 | $32.24 | 3,900 |
| 2019-07-23 | $18.91 | $31.69 | 1,100 |
| 2019-07-22 | $18.89 | $31.66 | 1,500 |
| 2019-07-19 | $18.25 | $30.59 | 2,100 |
| 2019-07-18 | $17.01 | $28.51 | 3,900 |
| 2019-07-17 | $18.31 | $30.69 | 2,600 |
| 2019-07-16 | $19.33 | $32.40 | 1,900 |
| 2019-07-15 | $20.15 | $33.77 | 700 |
| 2019-07-12 | $20.50 | $34.36 | 6,300 |
| 2019-07-11 | $21.35 | $35.78 | 4,300 |
| 2019-07-10 | $22.10 | $37.04 | 500 |
| 2019-07-09 | $22.00 | $36.87 | 2,100 |
| 2019-07-08 | $23.10 | $38.71 | 500 |
| 2019-07-05 | $22.75 | $38.13 | 1,000 |
| 2019-07-03 | $22.30 | $37.37 | 500 |
| 2019-07-02 | $22.41 | $37.56 | 3,800 |
| 2019-07-01 | $22.40 | $37.54 | 105,700 |
| 2019-06-28 | $21.22 | $35.56 | 400 |
| 2019-06-27 | $20.53 | $34.41 | 4,000 |
| 2019-06-26 | $20.46 | $34.29 | 600 |
| 2019-06-25 | $21.00 | $35.19 | 1,200 |
| 2019-06-24 | $20.65 | $34.61 | 2,800 |
| 2019-06-21 | $21.50 | $36.03 | 600 |
| 2019-06-20 | $21.43 | $35.92 | 5,600 |
| 2019-06-19 | $22.00 | $36.87 | 0 |
| 2019-06-18 | $22.00 | $36.87 | 200 |
| 2019-06-17 | $21.75 | $36.45 | 200 |
| 2019-06-14 | $21.65 | $36.28 | 800 |
| 2019-06-13 | $22.10 | $37.04 | 6,200 |
| 2019-06-12 | $22.62 | $37.91 | 3,200 |
| 2019-06-11 | $22.25 | $37.29 | 1,200 |
| 2019-06-10 | $22.00 | $36.87 | 151,200 |
| 2019-06-07 | $23.20 | $38.88 | 9,200 |
| 2019-06-06 | $23.10 | $38.71 | 1,000 |
| 2019-06-05 | $23.15 | $38.80 | 300 |
| 2019-06-04 | $23.25 | $38.97 | 1,600 |
| 2019-06-03 | $22.90 | $38.38 | 5,400 |
| 2019-05-31 | $23.20 | $38.88 | 100 |
| 2019-05-30 | $23.20 | $38.88 | 0 |
| 2019-05-29 | $23.20 | $38.88 | 4,100 |
| 2019-05-28 | $23.01 | $38.56 | 5,600 |
| 2019-05-24 | $23.00 | $38.55 | 5,300 |
| 2019-05-23 | $22.15 | $37.12 | 2,500 |
| 2019-05-22 | $22.53 | $37.76 | 2,300 |
| 2019-05-21 | $22.40 | $37.54 | 4,700 |
| 2019-05-20 | $20.95 | $35.11 | 2,900 |
| 2019-05-17 | $19.99 | $33.50 | 5,300 |
| 2019-05-16 | $19.84 | $33.25 | 1,400 |
| 2019-05-15 | $19.45 | $32.60 | 38,100 |
| 2019-05-14 | $19.25 | $32.26 | 300 |
| 2019-05-13 | $19.15 | $32.09 | 2,700 |
| 2019-05-10 | $19.47 | $32.63 | 2,300 |
| 2019-05-09 | $18.99 | $31.83 | 5,600 |
| 2019-05-08 | $18.00 | $30.17 | 300 |
| 2019-05-07 | $18.00 | $30.17 | 200 |
| 2019-05-06 | $17.80 | $29.83 | 900 |
| 2019-05-03 | $17.80 | $29.83 | 1,900 |
| 2019-05-02 | $17.45 | $29.25 | 0 |
| 2019-05-01 | $17.45 | $29.25 | 0 |
| 2019-04-30 | $17.45 | $29.25 | 200 |
| 2019-04-29 | $17.45 | $29.25 | 0 |
| 2019-04-26 | $17.45 | $29.25 | 700 |
| 2019-04-25 | $16.88 | $28.29 | 0 |
| 2019-04-24 | $16.88 | $28.29 | 1,000 |
| 2019-04-23 | $16.99 | $28.47 | 1,600 |
| 2019-04-22 | $17.00 | $28.49 | 2,400 |
| 2019-04-18 | $17.47 | $29.28 | 2,400 |
| 2019-04-17 | $16.10 | $26.98 | 200 |
| 2019-04-16 | $16.10 | $26.98 | 0 |
| 2019-04-15 | $16.10 | $26.98 | 1,000 |
| 2019-04-12 | $16.30 | $27.32 | 6,400 |
| 2019-04-11 | $16.40 | $27.49 | 800 |
| 2019-04-10 | $16.49 | $27.64 | 200 |
| 2019-04-09 | $16.40 | $27.49 | 1,100 |
| 2019-04-08 | $16.39 | $27.47 | 2,700 |
| 2019-04-05 | $16.28 | $27.28 | 1,600 |
| 2019-04-04 | $16.25 | $27.23 | 500 |
| 2019-04-03 | $16.55 | $27.74 | 2,300 |
| 2019-04-02 | $16.35 | $27.40 | 900 |
| 2019-04-01 | $16.36 | $27.42 | 2,800 |
| 2019-03-29 | $16.25 | $27.23 | 3,300 |
| 2019-03-28 | $16.30 | $27.32 | 1,674,100 |
| 2019-03-27 | $15.44 | $25.88 | 1,500 |
| 2019-03-26 | $14.30 | $23.97 | 100 |
| 2019-03-25 | $14.30 | $23.97 | 1,200 |
| 2019-03-22 | $14.35 | $24.05 | 200 |
| 2019-03-21 | $14.35 | $24.05 | 200,200 |
| 2019-03-20 | $14.55 | $24.38 | 500 |
| 2019-03-19 | $15.00 | $25.14 | 100 |
| 2019-03-18 | $15.25 | $25.56 | 0 |
| 2019-03-15 | $15.25 | $25.56 | 800 |
| 2019-03-14 | $15.30 | $25.64 | 400 |
| 2019-03-13 | $15.40 | $25.81 | 100 |
| 2019-03-12 | $15.40 | $25.81 | 200 |
| 2019-03-11 | $15.75 | $26.40 | 1,800 |
| 2019-03-08 | $15.45 | $25.89 | 100 |
| 2019-03-07 | $15.45 | $25.89 | 200 |
| 2019-03-06 | $15.55 | $26.06 | 0 |
| 2019-03-05 | $15.55 | $26.06 | 0 |
| 2019-03-04 | $15.55 | $26.06 | 300 |
| 2019-03-01 | $15.55 | $26.06 | 200 |
| 2019-02-28 | $15.76 | $26.41 | 100 |
| 2019-02-27 | $15.77 | $26.43 | 800 |
| 2019-02-26 | $16.45 | $27.57 | 0 |
| 2019-02-25 | $16.45 | $27.57 | 4,200 |
| 2019-02-22 | $16.79 | $28.14 | 800 |
| 2019-02-21 | $16.99 | $28.47 | 2,000 |
| 2019-02-20 | $16.25 | $27.23 | 1,300 |
| 2019-02-19 | $16.00 | $26.81 | 3,300 |
| 2019-02-15 | $16.03 | $26.87 | 700 |
| 2019-02-14 | $15.76 | $26.41 | 100 |
| 2019-02-13 | $15.76 | $26.41 | 500 |
| 2019-02-12 | $16.17 | $27.10 | 100 |
| 2019-02-11 | $16.25 | $27.23 | 1,000 |
| 2019-02-08 | $16.05 | $26.90 | 300 |
| 2019-02-07 | $15.70 | $26.31 | 2,000 |
| 2019-02-06 | $16.00 | $26.81 | 3,000 |
| 2019-02-05 | $15.26 | $25.57 | 1,400 |
| 2019-02-04 | $15.75 | $26.40 | 100 |
| 2019-02-01 | $15.75 | $26.40 | 1,300 |
| 2019-01-31 | $15.40 | $25.81 | 1,900 |
| 2019-01-30 | $15.10 | $25.31 | 3,500 |
| 2019-01-29 | $15.40 | $25.81 | 3,800 |
| 2019-01-28 | $15.90 | $26.65 | 6,400 |
| 2019-01-25 | $15.92 | $26.68 | 210,900 |
| 2019-01-24 | $17.00 | $28.49 | 2,300 |
| 2019-01-23 | $16.00 | $26.81 | 11,800 |
| 2019-01-22 | $17.00 | $28.49 | 15,800 |
| 2019-01-18 | $16.75 | $28.07 | 12,600 |
| 2019-01-17 | $14.30 | $23.97 | 800 |
| 2019-01-16 | $13.50 | $22.63 | 1,800 |
| 2019-01-15 | $14.05 | $23.55 | 200 |
| 2019-01-14 | $14.40 | $24.13 | 15,900 |
| 2019-01-11 | $13.48 | $22.59 | 1,700 |
| 2019-01-10 | $13.00 | $21.79 | 11,000 |
| 2019-01-09 | $12.30 | $20.61 | 6,900 |
| 2019-01-08 | $11.20 | $18.77 | 7,700 |
| 2019-01-07 | $10.85 | $18.18 | 8,300 |
| 2019-01-04 | $10.74 | $18.00 | 2,300 |
| 2019-01-03 | $10.55 | $17.68 | 2,700 |
| 2019-01-02 | $10.50 | $17.60 | 100 |