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
- 2010-02-22 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 | $20.10 | $20.10 | 7,300 |
| 2019-12-30 | $20.10 | $20.10 | 1,700 |
| 2019-12-27 | $20.05 | $20.05 | 1,500 |
| 2019-12-26 | $19.99 | $19.99 | 8,300 |
| 2019-12-24 | $19.73 | $19.73 | 14,600 |
| 2019-12-23 | $19.84 | $19.84 | 10,800 |
| 2019-12-20 | $20.40 | $20.40 | 6,000 |
| 2019-12-19 | $20.30 | $20.30 | 3,800 |
| 2019-12-18 | $20.00 | $20.00 | 8,400 |
| 2019-12-17 | $19.70 | $19.70 | 302,600 |
| 2019-12-16 | $19.52 | $19.52 | 453,000 |
| 2019-12-13 | $20.00 | $20.00 | 14,000 |
| 2019-12-12 | $19.00 | $19.00 | 62,000 |
| 2019-12-11 | $19.00 | $19.00 | 204,700 |
| 2019-12-10 | $19.00 | $19.00 | 211,200 |
| 2019-12-09 | $19.00 | $19.00 | 84,800 |
| 2019-12-06 | $18.70 | $18.70 | 50,100 |
| 2019-12-05 | $18.44 | $18.44 | 9,200 |
| 2019-12-04 | $18.69 | $18.69 | 7,100 |
| 2019-12-03 | $18.70 | $18.70 | 1,000 |
| 2019-12-02 | $18.70 | $18.70 | 100 |
| 2019-11-29 | $18.45 | $18.45 | 0 |
| 2019-11-27 | $18.45 | $18.45 | 2,800 |
| 2019-11-26 | $18.48 | $18.48 | 8,500 |
| 2019-11-25 | $18.75 | $18.75 | 1,500 |
| 2019-11-22 | $18.75 | $18.75 | 4,900 |
| 2019-11-21 | $18.00 | $18.00 | 5,400 |
| 2019-11-20 | $17.50 | $17.50 | 9,100 |
| 2019-11-19 | $17.55 | $17.55 | 9,600 |
| 2019-11-18 | $19.34 | $19.34 | 499,100 |
| 2019-11-15 | $18.89 | $18.89 | 4,200 |
| 2019-11-14 | $18.55 | $18.55 | 17,500 |
| 2019-11-13 | $19.50 | $19.50 | 29,300 |
| 2019-11-12 | $20.74 | $20.74 | 4,500 |
| 2019-11-11 | $20.49 | $20.49 | 2,500 |
| 2019-11-08 | $20.70 | $20.70 | 1,400 |
| 2019-11-07 | $20.78 | $20.78 | 2,400 |
| 2019-11-06 | $20.65 | $20.65 | 2,100 |
| 2019-11-05 | $20.66 | $20.66 | 90,600 |
| 2019-11-04 | $21.10 | $21.10 | 500 |
| 2019-11-01 | $21.10 | $21.10 | 5,400 |
| 2019-10-31 | $21.05 | $21.05 | 4,700 |
| 2019-10-30 | $21.21 | $21.21 | 2,700 |
| 2019-10-29 | $20.74 | $20.74 | 3,600 |
| 2019-10-28 | $21.38 | $21.38 | 7,200 |
| 2019-10-25 | $21.75 | $21.75 | 16,400 |
| 2019-10-24 | $22.08 | $22.08 | 6,100 |
| 2019-10-23 | $21.80 | $21.80 | 20,700 |
| 2019-10-22 | $22.36 | $22.36 | 1,900 |
| 2019-10-21 | $22.62 | $22.62 | 3,900 |
| 2019-10-18 | $22.40 | $22.40 | 10,000 |
| 2019-10-17 | $22.75 | $22.75 | 600 |
| 2019-10-16 | $22.35 | $22.35 | 2,900 |
| 2019-10-15 | $22.70 | $22.70 | 1,900 |
| 2019-10-14 | $22.85 | $22.85 | 20,700 |
| 2019-10-11 | $22.57 | $22.57 | 27,800 |
| 2019-10-10 | $22.53 | $22.53 | 1,300 |
| 2019-10-09 | $22.80 | $22.80 | 2,000 |
| 2019-10-08 | $22.35 | $22.35 | 6,400 |
| 2019-10-07 | $22.95 | $22.95 | 2,200 |
| 2019-10-04 | $23.00 | $23.00 | 1,100 |
| 2019-10-03 | $22.47 | $22.47 | 5,800 |
| 2019-10-02 | $21.74 | $21.74 | 7,100 |
| 2019-10-01 | $21.75 | $21.75 | 5,800 |
| 2019-09-30 | $23.00 | $23.00 | 4,700 |
| 2019-09-27 | $23.05 | $23.05 | 2,500 |
| 2019-09-26 | $22.55 | $22.55 | 1,800 |
| 2019-09-25 | $23.19 | $23.19 | 287,100 |
| 2019-09-24 | $23.52 | $23.52 | 6,200 |
| 2019-09-23 | $23.70 | $23.70 | 34,700 |
| 2019-09-20 | $23.30 | $23.30 | 3,200 |
| 2019-09-19 | $23.40 | $23.40 | 2,600 |
| 2019-09-18 | $23.55 | $23.55 | 300 |
| 2019-09-17 | $23.60 | $23.60 | 7,900 |
| 2019-09-16 | $23.62 | $23.62 | 11,000 |
| 2019-09-13 | $23.82 | $23.82 | 5,600 |
| 2019-09-12 | $23.80 | $23.80 | 4,500 |
| 2019-09-11 | $23.50 | $23.50 | 114,600 |
| 2019-09-10 | $23.40 | $23.40 | 541,500 |
| 2019-09-09 | $23.25 | $23.25 | 64,800 |
| 2019-09-06 | $20.20 | $20.20 | 17,900 |
| 2019-09-05 | $22.00 | $22.00 | 11,300 |
| 2019-09-04 | $21.25 | $21.25 | 13,200 |
| 2019-09-03 | $21.00 | $21.00 | 8,600 |
| 2019-08-30 | $20.70 | $20.70 | 1,400 |
| 2019-08-29 | $21.00 | $21.00 | 900 |
| 2019-08-28 | $21.00 | $21.00 | 1,600 |
| 2019-08-27 | $20.95 | $20.95 | 0 |
| 2019-08-26 | $20.95 | $20.95 | 100 |
| 2019-08-23 | $20.00 | $20.00 | 13,000 |
| 2019-08-22 | $20.60 | $20.60 | 32,700 |
| 2019-08-21 | $19.30 | $19.30 | 3,000 |
| 2019-08-20 | $18.65 | $18.65 | 1,300 |
| 2019-08-19 | $18.50 | $18.50 | 0 |
| 2019-08-16 | $18.50 | $18.50 | 0 |
| 2019-08-15 | $18.50 | $18.50 | 800 |
| 2019-08-14 | $18.71 | $18.71 | 1,700 |
| 2019-08-13 | $19.00 | $19.00 | 4,600 |
| 2019-08-12 | $19.00 | $19.00 | 1,000 |
| 2019-08-09 | $19.04 | $19.04 | 2,600 |
| 2019-08-08 | $19.11 | $19.11 | 6,500 |
| 2019-08-07 | $19.15 | $19.15 | 700 |
| 2019-08-06 | $19.10 | $19.10 | 1,400 |
| 2019-08-05 | $18.40 | $18.40 | 4,400 |
| 2019-08-02 | $18.80 | $18.80 | 800 |
| 2019-08-01 | $19.12 | $19.12 | 800 |
| 2019-07-31 | $19.35 | $19.35 | 12,100 |
| 2019-07-30 | $19.95 | $19.95 | 900 |
| 2019-07-29 | $19.95 | $19.95 | 900 |
| 2019-07-26 | $19.95 | $19.95 | 126,300 |
| 2019-07-25 | $19.40 | $19.40 | 4,000 |
| 2019-07-24 | $19.50 | $19.50 | 1,500 |
| 2019-07-23 | $19.50 | $19.50 | 5,600 |
| 2019-07-22 | $19.79 | $19.79 | 4,100 |
| 2019-07-19 | $18.85 | $18.85 | 24,200 |
| 2019-07-18 | $17.97 | $17.97 | 61,400 |
| 2019-07-17 | $19.05 | $19.05 | 4,300 |
| 2019-07-16 | $19.99 | $19.99 | 10,300 |
| 2019-07-15 | $20.20 | $20.20 | 26,900 |
| 2019-07-12 | $20.50 | $20.50 | 25,200 |
| 2019-07-11 | $21.55 | $21.55 | 3,600 |
| 2019-07-10 | $22.00 | $22.00 | 7,800 |
| 2019-07-09 | $22.45 | $22.45 | 600 |
| 2019-07-08 | $22.50 | $22.50 | 1,600 |
| 2019-07-05 | $22.65 | $22.65 | 3,000 |
| 2019-07-03 | $22.85 | $22.85 | 0 |
| 2019-07-02 | $22.85 | $22.85 | 8,000 |
| 2019-07-01 | $22.20 | $22.20 | 8,000 |
| 2019-06-28 | $21.50 | $21.50 | 4,200 |
| 2019-06-27 | $21.30 | $21.30 | 2,200 |
| 2019-06-26 | $21.78 | $21.78 | 2,300 |
| 2019-06-25 | $21.50 | $21.50 | 7,000 |
| 2019-06-24 | $21.35 | $21.35 | 2,800 |
| 2019-06-21 | $21.99 | $21.99 | 3,300 |
| 2019-06-20 | $22.10 | $22.10 | 30,200 |
| 2019-06-19 | $22.25 | $22.25 | 996,400 |
| 2019-06-18 | $22.10 | $22.10 | 300 |
| 2019-06-17 | $22.65 | $22.65 | 5,700 |
| 2019-06-14 | $22.15 | $22.15 | 2,900 |
| 2019-06-13 | $22.28 | $22.28 | 4,300 |
| 2019-06-12 | $23.00 | $23.00 | 2,900 |
| 2019-06-11 | $22.86 | $22.86 | 421,900 |
| 2019-06-10 | $23.00 | $23.00 | 92,700 |
| 2019-06-07 | $24.30 | $24.30 | 7,900 |
| 2019-06-06 | $24.05 | $24.05 | 3,100 |
| 2019-06-05 | $24.25 | $24.25 | 11,100 |
| 2019-06-04 | $23.95 | $23.95 | 14,000 |
| 2019-06-03 | $24.25 | $24.25 | 2,100 |
| 2019-05-31 | $24.35 | $24.35 | 28,100 |
| 2019-05-30 | $24.00 | $24.00 | 100 |
| 2019-05-29 | $24.00 | $24.00 | 304,700 |
| 2019-05-28 | $24.10 | $24.10 | 12,200 |
| 2019-05-24 | $23.88 | $23.88 | 7,700 |
| 2019-05-23 | $22.50 | $22.50 | 3,500 |
| 2019-05-22 | $23.15 | $23.15 | 7,100 |
| 2019-05-21 | $23.15 | $23.15 | 58,600 |
| 2019-05-20 | $22.03 | $22.03 | 16,300 |
| 2019-05-17 | $20.85 | $20.85 | 132,200 |
| 2019-05-16 | $20.50 | $20.50 | 61,000 |
| 2019-05-15 | $20.25 | $20.25 | 32,400 |
| 2019-05-14 | $20.00 | $20.00 | 9,100 |
| 2019-05-13 | $20.00 | $20.00 | 46,100 |
| 2019-05-10 | $20.50 | $20.50 | 4,300 |
| 2019-05-09 | $20.41 | $20.41 | 6,800 |
| 2019-05-08 | $19.70 | $19.70 | 178,900 |
| 2019-05-07 | $19.37 | $19.37 | 166,900 |
| 2019-05-06 | $19.00 | $19.00 | 28,300 |
| 2019-05-03 | $19.20 | $19.20 | 6,100 |
| 2019-05-02 | $18.85 | $18.85 | 193,000 |
| 2019-05-01 | $18.95 | $18.95 | 17,900 |
| 2019-04-30 | $18.65 | $18.65 | 41,600 |
| 2019-04-29 | $18.55 | $18.55 | 6,800 |
| 2019-04-26 | $18.55 | $18.55 | 21,500 |
| 2019-04-25 | $18.54 | $18.54 | 22,000 |
| 2019-04-24 | $18.25 | $18.25 | 8,900 |
| 2019-04-23 | $18.00 | $18.00 | 8,700 |
| 2019-04-22 | $18.15 | $18.15 | 11,700 |
| 2019-04-18 | $18.05 | $18.05 | 35,100 |
| 2019-04-17 | $18.00 | $18.00 | 339,500 |
| 2019-04-16 | $17.50 | $17.50 | 41,600 |
| 2019-04-15 | $17.20 | $17.20 | 5,900 |
| 2019-04-12 | $16.90 | $16.90 | 296,800 |
| 2019-04-11 | $16.85 | $16.85 | 3,300 |
| 2019-04-10 | $16.86 | $16.86 | 73,400 |
| 2019-04-09 | $16.95 | $16.95 | 4,100 |
| 2019-04-08 | $17.10 | $17.10 | 8,200 |
| 2019-04-05 | $17.00 | $17.00 | 4,800 |
| 2019-04-04 | $17.16 | $17.16 | 1,500 |
| 2019-04-03 | $17.20 | $17.20 | 100 |
| 2019-04-02 | $17.00 | $17.00 | 500 |
| 2019-04-01 | $17.25 | $17.25 | 4,600 |
| 2019-03-29 | $17.50 | $17.50 | 18,100 |
| 2019-03-28 | $17.25 | $17.25 | 38,500 |
| 2019-03-27 | $16.05 | $16.05 | 6,400 |
| 2019-03-26 | $15.25 | $15.25 | 34,400 |
| 2019-03-25 | $15.25 | $15.25 | 20,200 |
| 2019-03-22 | $15.40 | $15.40 | 100 |
| 2019-03-21 | $15.40 | $15.40 | 10,900 |
| 2019-03-20 | $15.40 | $15.40 | 7,800 |
| 2019-03-19 | $15.50 | $15.50 | 3,400 |
| 2019-03-18 | $15.70 | $15.70 | 27,700 |
| 2019-03-15 | $15.90 | $15.90 | 5,100 |
| 2019-03-14 | $15.65 | $15.65 | 146,600 |
| 2019-03-13 | $15.50 | $15.50 | 123,800 |
| 2019-03-12 | $15.90 | $15.90 | 9,300 |
| 2019-03-11 | $16.10 | $16.10 | 1,800 |
| 2019-03-08 | $15.65 | $15.65 | 2,500 |
| 2019-03-07 | $16.00 | $16.00 | 11,700 |
| 2019-03-06 | $16.10 | $16.10 | 3,800 |
| 2019-03-05 | $16.15 | $16.15 | 100 |
| 2019-03-04 | $16.15 | $16.15 | 4,700 |
| 2019-03-01 | $16.30 | $16.30 | 29,900 |
| 2019-02-28 | $16.25 | $16.25 | 2,200 |
| 2019-02-27 | $16.20 | $16.20 | 4,300 |
| 2019-02-26 | $16.50 | $16.50 | 19,500 |
| 2019-02-25 | $17.05 | $17.05 | 3,700 |
| 2019-02-22 | $17.05 | $17.05 | 67,400 |
| 2019-02-21 | $17.06 | $17.06 | 758,700 |
| 2019-02-20 | $16.76 | $16.76 | 254,500 |
| 2019-02-19 | $16.50 | $16.50 | 3,100 |
| 2019-02-15 | $16.50 | $16.50 | 9,300 |
| 2019-02-14 | $16.40 | $16.40 | 814,700 |
| 2019-02-13 | $16.40 | $16.40 | 1,600 |
| 2019-02-12 | $16.40 | $16.40 | 900 |
| 2019-02-11 | $16.40 | $16.40 | 1,100 |
| 2019-02-08 | $16.50 | $16.50 | 3,100 |
| 2019-02-07 | $16.01 | $16.01 | 4,500 |
| 2019-02-06 | $16.10 | $16.10 | 130,300 |
| 2019-02-05 | $16.09 | $16.09 | 2,400 |
| 2019-02-04 | $16.34 | $16.34 | 749,300 |
| 2019-02-01 | $16.35 | $16.35 | 33,600 |
| 2019-01-31 | $15.97 | $15.97 | 9,700 |
| 2019-01-30 | $15.98 | $15.98 | 10,300 |
| 2019-01-29 | $16.21 | $16.21 | 221,100 |
| 2019-01-28 | $16.80 | $16.80 | 13,400 |
| 2019-01-25 | $17.02 | $17.02 | 37,700 |
| 2019-01-24 | $17.50 | $17.50 | 67,900 |
| 2019-01-23 | $16.36 | $16.36 | 14,800 |
| 2019-01-22 | $16.98 | $16.98 | 297,500 |
| 2019-01-18 | $17.06 | $17.06 | 303,900 |
| 2019-01-17 | $14.75 | $14.75 | 11,200 |
| 2019-01-16 | $14.75 | $14.75 | 168,100 |
| 2019-01-15 | $14.50 | $14.50 | 100,400 |
| 2019-01-14 | $15.10 | $15.10 | 183,500 |
| 2019-01-11 | $14.65 | $14.65 | 217,500 |
| 2019-01-10 | $14.50 | $14.50 | 32,200 |
| 2019-01-09 | $13.25 | $13.25 | 116,400 |
| 2019-01-08 | $12.50 | $12.50 | 1,000 |
| 2019-01-07 | $12.08 | $12.08 | 12,400 |
| 2019-01-04 | $11.80 | $11.80 | 14,800 |
| 2019-01-03 | $11.50 | $11.50 | 2,900 |
| 2019-01-02 | $11.40 | $11.40 | 26,000 |