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
- 2001-10-31 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 | $25.66 | $32.96 | 1,000 |
| 2019-12-30 | $25.50 | $32.76 | 2,000 |
| 2019-12-27 | $25.44 | $32.68 | 0 |
| 2019-12-26 | $25.44 | $32.68 | 0 |
| 2019-12-24 | $25.44 | $32.68 | 0 |
| 2019-12-23 | $25.44 | $32.68 | 0 |
| 2019-12-20 | $25.44 | $32.68 | 5,100 |
| 2019-12-19 | $25.59 | $32.87 | 0 |
| 2019-12-18 | $25.59 | $32.87 | 300 |
| 2019-12-17 | $25.69 | $33.00 | 0 |
| 2019-12-16 | $25.69 | $33.00 | 6,600 |
| 2019-12-13 | $25.43 | $32.67 | 900 |
| 2019-12-12 | $24.96 | $32.06 | 0 |
| 2019-12-11 | $24.96 | $32.06 | 0 |
| 2019-12-10 | $24.96 | $32.06 | 0 |
| 2019-12-09 | $24.96 | $32.06 | 0 |
| 2019-12-06 | $24.96 | $32.06 | 1,700 |
| 2019-12-05 | $24.64 | $31.65 | 0 |
| 2019-12-04 | $24.64 | $31.65 | 3,900 |
| 2019-12-03 | $24.25 | $31.15 | 100 |
| 2019-12-02 | $25.09 | $32.23 | 0 |
| 2019-11-29 | $25.09 | $31.83 | 200 |
| 2019-11-27 | $24.76 | $31.41 | 0 |
| 2019-11-26 | $24.76 | $31.41 | 4,400 |
| 2019-11-25 | $24.72 | $31.36 | 2,000 |
| 2019-11-22 | $24.86 | $31.54 | 1,700 |
| 2019-11-21 | $25.15 | $31.91 | 0 |
| 2019-11-20 | $25.15 | $31.91 | 0 |
| 2019-11-19 | $25.15 | $31.91 | 600 |
| 2019-11-18 | $25.00 | $31.72 | 91,600 |
| 2019-11-15 | $25.00 | $31.72 | 296,500 |
| 2019-11-14 | $25.00 | $31.72 | 178,600 |
| 2019-11-13 | $24.91 | $31.60 | 203,400 |
| 2019-11-12 | $25.02 | $31.74 | 222,100 |
| 2019-11-11 | $24.87 | $31.55 | 0 |
| 2019-11-08 | $24.87 | $31.55 | 0 |
| 2019-11-07 | $24.87 | $31.55 | 0 |
| 2019-11-06 | $24.87 | $31.55 | 5,600 |
| 2019-11-05 | $24.59 | $31.20 | 29,700 |
| 2019-11-04 | $24.46 | $31.03 | 200 |
| 2019-11-01 | $24.46 | $31.03 | 1,300 |
| 2019-10-31 | $24.50 | $31.08 | 28,400 |
| 2019-10-30 | $23.96 | $30.40 | 0 |
| 2019-10-29 | $23.96 | $30.40 | 0 |
| 2019-10-28 | $23.96 | $30.40 | 4,200 |
| 2019-10-25 | $23.82 | $30.22 | 500 |
| 2019-10-24 | $23.87 | $30.28 | 0 |
| 2019-10-23 | $23.87 | $30.28 | 0 |
| 2019-10-22 | $23.87 | $30.28 | 200 |
| 2019-10-21 | $23.92 | $30.35 | 500 |
| 2019-10-18 | $23.64 | $29.99 | 100 |
| 2019-10-17 | $23.64 | $29.99 | 26,300 |
| 2019-10-16 | $23.54 | $29.86 | 3,800 |
| 2019-10-15 | $23.58 | $29.91 | 700 |
| 2019-10-14 | $22.85 | $28.99 | 0 |
| 2019-10-11 | $22.85 | $28.99 | 300 |
| 2019-10-10 | $22.85 | $28.99 | 3,600 |
| 2019-10-09 | $22.56 | $28.62 | 127,300 |
| 2019-10-08 | $22.56 | $28.62 | 300 |
| 2019-10-07 | $22.82 | $28.95 | 500 |
| 2019-10-04 | $22.72 | $28.82 | 3,000 |
| 2019-10-03 | $22.83 | $28.96 | 4,000 |
| 2019-10-02 | $23.14 | $29.36 | 1,200 |
| 2019-10-01 | $23.49 | $29.80 | 700 |
| 2019-09-30 | $24.19 | $30.69 | 4,200 |
| 2019-09-27 | $24.05 | $30.51 | 2,600 |
| 2019-09-26 | $23.84 | $30.24 | 15,900 |
| 2019-09-25 | $23.64 | $29.99 | 0 |
| 2019-09-24 | $23.64 | $29.99 | 200 |
| 2019-09-23 | $23.59 | $29.93 | 6,100 |
| 2019-09-20 | $23.45 | $29.75 | 2,500 |
| 2019-09-19 | $23.50 | $29.81 | 500 |
| 2019-09-18 | $23.48 | $29.79 | 1,000 |
| 2019-09-17 | $23.40 | $29.69 | 1,500 |
| 2019-09-16 | $23.17 | $29.39 | 13,800 |
| 2019-09-13 | $23.25 | $29.50 | 1,100 |
| 2019-09-12 | $23.04 | $29.23 | 1,400 |
| 2019-09-11 | $22.93 | $29.09 | 52,800 |
| 2019-09-10 | $21.97 | $27.87 | 0 |
| 2019-09-09 | $21.97 | $27.87 | 0 |
| 2019-09-06 | $21.97 | $27.87 | 11,600 |
| 2019-09-05 | $21.60 | $27.40 | 12,300 |
| 2019-09-04 | $21.27 | $26.98 | 0 |
| 2019-09-03 | $21.27 | $26.98 | 0 |
| 2019-08-30 | $21.27 | $26.98 | 4,300 |
| 2019-08-29 | $21.31 | $27.03 | 0 |
| 2019-08-28 | $21.31 | $26.64 | 600 |
| 2019-08-27 | $21.48 | $26.85 | 10,400 |
| 2019-08-26 | $21.29 | $26.62 | 700 |
| 2019-08-23 | $21.18 | $26.48 | 1,400 |
| 2019-08-22 | $21.28 | $26.60 | 500 |
| 2019-08-21 | $21.22 | $26.53 | 0 |
| 2019-08-20 | $21.22 | $26.53 | 0 |
| 2019-08-19 | $21.22 | $26.53 | 700 |
| 2019-08-16 | $20.66 | $25.83 | 0 |
| 2019-08-15 | $20.66 | $25.83 | 300 |
| 2019-08-14 | $20.67 | $25.84 | 200 |
| 2019-08-13 | $21.06 | $26.33 | 16,500 |
| 2019-08-12 | $21.06 | $26.33 | 2,500 |
| 2019-08-09 | $20.94 | $26.18 | 31,100 |
| 2019-08-08 | $20.94 | $26.18 | 0 |
| 2019-08-07 | $20.94 | $26.18 | 100 |
| 2019-08-06 | $20.91 | $26.14 | 100 |
| 2019-08-05 | $21.38 | $26.73 | 1,000 |
| 2019-08-02 | $21.38 | $26.73 | 1,000 |
| 2019-08-01 | $21.38 | $26.73 | 1,000 |
| 2019-07-31 | $22.00 | $27.50 | 300 |
| 2019-07-30 | $22.00 | $27.50 | 300 |
| 2019-07-29 | $22.15 | $27.69 | 100 |
| 2019-07-26 | $22.10 | $27.63 | 4,500 |
| 2019-07-25 | $22.10 | $27.63 | 500 |
| 2019-07-24 | $22.45 | $28.07 | 200 |
| 2019-07-23 | $22.47 | $28.09 | 500 |
| 2019-07-22 | $22.81 | $28.52 | 100 |
| 2019-07-19 | $22.81 | $28.52 | 0 |
| 2019-07-18 | $22.81 | $28.52 | 100 |
| 2019-07-17 | $22.81 | $28.52 | 0 |
| 2019-07-16 | $22.81 | $28.52 | 1,000 |
| 2019-07-15 | $22.99 | $28.74 | 100 |
| 2019-07-12 | $23.14 | $28.93 | 100 |
| 2019-07-11 | $23.08 | $28.85 | 0 |
| 2019-07-10 | $23.08 | $28.85 | 0 |
| 2019-07-09 | $23.08 | $28.85 | 0 |
| 2019-07-08 | $23.08 | $28.85 | 0 |
| 2019-07-05 | $23.08 | $28.85 | 5,900 |
| 2019-07-03 | $23.11 | $28.89 | 500 |
| 2019-07-02 | $23.08 | $28.85 | 1,300 |
| 2019-07-01 | $23.08 | $28.85 | 600 |
| 2019-06-28 | $22.79 | $28.49 | 100 |
| 2019-06-27 | $22.79 | $28.49 | 0 |
| 2019-06-26 | $22.79 | $28.49 | 100 |
| 2019-06-25 | $22.79 | $28.49 | 0 |
| 2019-06-24 | $22.79 | $28.49 | 12,200 |
| 2019-06-21 | $23.05 | $28.82 | 8,900 |
| 2019-06-20 | $22.75 | $28.44 | 0 |
| 2019-06-19 | $22.75 | $28.44 | 1,200 |
| 2019-06-18 | $22.63 | $28.29 | 200 |
| 2019-06-17 | $22.39 | $27.99 | 0 |
| 2019-06-14 | $22.39 | $27.99 | 800 |
| 2019-06-13 | $23.40 | $29.25 | 0 |
| 2019-06-12 | $23.40 | $29.25 | 0 |
| 2019-06-11 | $23.40 | $29.25 | 5,200 |
| 2019-06-10 | $23.24 | $29.05 | 0 |
| 2019-06-07 | $23.24 | $29.05 | 500 |
| 2019-06-06 | $23.16 | $28.95 | 5,400 |
| 2019-06-05 | $23.01 | $28.77 | 300 |
| 2019-06-04 | $22.53 | $28.17 | 19,800 |
| 2019-06-03 | $22.53 | $28.17 | 3,000 |
| 2019-05-31 | $22.53 | $28.17 | 11,100 |
| 2019-05-30 | $23.53 | $29.42 | 0 |
| 2019-05-29 | $23.53 | $29.04 | 100 |
| 2019-05-28 | $23.53 | $29.04 | 6,500 |
| 2019-05-24 | $23.49 | $28.99 | 6,900 |
| 2019-05-23 | $23.04 | $28.43 | 100 |
| 2019-05-22 | $24.39 | $30.10 | 0 |
| 2019-05-21 | $24.39 | $30.10 | 0 |
| 2019-05-20 | $24.39 | $30.10 | 100 |
| 2019-05-17 | $22.99 | $28.37 | 700 |
| 2019-05-16 | $23.16 | $28.58 | 1,400 |
| 2019-05-15 | $23.26 | $28.70 | 300 |
| 2019-05-14 | $23.34 | $28.80 | 2,700 |
| 2019-05-13 | $23.55 | $29.06 | 200 |
| 2019-05-10 | $23.59 | $29.11 | 0 |
| 2019-05-09 | $23.59 | $29.11 | 300 |
| 2019-05-08 | $23.75 | $29.31 | 700 |
| 2019-05-07 | $23.63 | $29.16 | 1,200 |
| 2019-05-06 | $23.86 | $29.44 | 300 |
| 2019-05-03 | $24.04 | $29.66 | 400 |
| 2019-05-02 | $24.30 | $29.99 | 5,700 |
| 2019-05-01 | $24.40 | $30.11 | 100 |
| 2019-04-30 | $24.40 | $30.11 | 47,500 |
| 2019-04-29 | $24.15 | $29.80 | 48,200 |
| 2019-04-26 | $24.89 | $30.71 | 2,000 |
| 2019-04-25 | $25.68 | $31.69 | 20,500 |
| 2019-04-24 | $25.68 | $31.69 | 100 |
| 2019-04-23 | $25.68 | $31.69 | 300 |
| 2019-04-22 | $25.68 | $31.69 | 8,100 |
| 2019-04-18 | $24.97 | $30.81 | 100 |
| 2019-04-17 | $24.97 | $30.81 | 55,600 |
| 2019-04-16 | $24.97 | $30.81 | 400 |
| 2019-04-15 | $24.62 | $30.38 | 800 |
| 2019-04-12 | $24.68 | $30.45 | 0 |
| 2019-04-11 | $24.68 | $30.45 | 27,500 |
| 2019-04-10 | $24.77 | $30.57 | 2,300 |
| 2019-04-09 | $25.00 | $30.85 | 17,800 |
| 2019-04-08 | $24.85 | $30.66 | 600 |
| 2019-04-05 | $25.00 | $30.85 | 1,300 |
| 2019-04-04 | $24.55 | $30.29 | 700 |
| 2019-04-03 | $24.72 | $30.50 | 1,700 |
| 2019-04-02 | $24.44 | $30.16 | 3,700 |
| 2019-04-01 | $24.55 | $30.29 | 44,100 |
| 2019-03-29 | $24.31 | $30.00 | 101,500 |
| 2019-03-28 | $24.13 | $29.78 | 86,500 |
| 2019-03-27 | $23.89 | $29.48 | 34,700 |
| 2019-03-26 | $23.89 | $29.48 | 7,600 |
| 2019-03-25 | $23.70 | $29.25 | 61,700 |
| 2019-03-22 | $24.06 | $29.69 | 400 |
| 2019-03-21 | $24.40 | $30.11 | 5,400 |
| 2019-03-20 | $24.44 | $30.16 | 400 |
| 2019-03-19 | $24.62 | $30.38 | 19,900 |
| 2019-03-18 | $23.84 | $29.42 | 600 |
| 2019-03-15 | $23.78 | $29.34 | 18,600 |
| 2019-03-14 | $23.86 | $29.44 | 500 |
| 2019-03-13 | $23.68 | $29.22 | 30,600 |
| 2019-03-12 | $23.69 | $29.23 | 200 |
| 2019-03-11 | $22.82 | $28.16 | 0 |
| 2019-03-08 | $22.82 | $28.16 | 700 |
| 2019-03-07 | $22.83 | $28.17 | 74,500 |
| 2019-03-06 | $22.76 | $28.09 | 100 |
| 2019-03-05 | $22.90 | $28.26 | 2,000 |
| 2019-03-04 | $22.93 | $28.29 | 2,000 |
| 2019-03-01 | $23.14 | $28.55 | 21,100 |
| 2019-02-28 | $23.14 | $28.55 | 400 |
| 2019-02-27 | $23.14 | $28.17 | 5,100 |
| 2019-02-26 | $23.11 | $28.13 | 4,000 |
| 2019-02-25 | $23.00 | $28.00 | 300 |
| 2019-02-22 | $22.60 | $27.51 | 0 |
| 2019-02-21 | $22.60 | $27.51 | 400 |
| 2019-02-20 | $22.82 | $27.78 | 100 |
| 2019-02-19 | $22.44 | $27.31 | 400 |
| 2019-02-15 | $22.19 | $27.01 | 900 |
| 2019-02-14 | $21.97 | $26.74 | 1,800 |
| 2019-02-13 | $22.11 | $26.91 | 600 |
| 2019-02-12 | $22.25 | $27.08 | 900 |
| 2019-02-11 | $21.95 | $26.72 | 200 |
| 2019-02-08 | $21.94 | $26.71 | 300 |
| 2019-02-07 | $22.35 | $27.21 | 300 |
| 2019-02-06 | $21.70 | $26.41 | 700 |
| 2019-02-05 | $21.78 | $26.51 | 20,400 |
| 2019-02-04 | $21.45 | $26.11 | 0 |
| 2019-02-01 | $21.45 | $26.11 | 0 |
| 2019-01-31 | $21.45 | $26.11 | 500 |
| 2019-01-30 | $21.43 | $26.09 | 600 |
| 2019-01-29 | $21.26 | $25.88 | 2,300 |
| 2019-01-28 | $21.16 | $25.76 | 500 |
| 2019-01-25 | $20.84 | $25.37 | 0 |
| 2019-01-24 | $20.84 | $25.37 | 14,000 |
| 2019-01-23 | $21.92 | $26.68 | 138,200 |
| 2019-01-22 | $22.65 | $27.57 | 100 |
| 2019-01-18 | $21.88 | $26.63 | 0 |
| 2019-01-17 | $21.88 | $26.63 | 1,000 |
| 2019-01-16 | $21.65 | $26.35 | 300 |
| 2019-01-15 | $21.65 | $26.35 | 3,800 |
| 2019-01-14 | $21.65 | $26.35 | 1,200 |
| 2019-01-11 | $21.62 | $26.32 | 0 |
| 2019-01-10 | $21.62 | $26.32 | 1,800 |
| 2019-01-09 | $21.53 | $26.21 | 9,100 |
| 2019-01-08 | $21.02 | $25.59 | 0 |
| 2019-01-07 | $21.02 | $25.59 | 32,800 |
| 2019-01-04 | $20.87 | $25.40 | 11,500 |
| 2019-01-03 | $20.73 | $25.23 | 600 |
| 2019-01-02 | $20.68 | $25.17 | 200 |