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
- 1986-05-27 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 | $20.20 | $46.64 | 400 |
| 2019-12-30 | $20.10 | $46.41 | 400 |
| 2019-12-27 | $20.04 | $46.27 | 400 |
| 2019-12-26 | $20.04 | $46.27 | 100 |
| 2019-12-24 | $20.29 | $46.85 | 0 |
| 2019-12-23 | $20.29 | $46.85 | 1,000 |
| 2019-12-20 | $20.94 | $48.35 | 0 |
| 2019-12-19 | $20.94 | $48.35 | 0 |
| 2019-12-18 | $20.94 | $48.35 | 0 |
| 2019-12-17 | $20.94 | $48.35 | 0 |
| 2019-12-16 | $20.94 | $48.35 | 600 |
| 2019-12-13 | $20.60 | $47.56 | 0 |
| 2019-12-12 | $20.60 | $47.56 | 0 |
| 2019-12-11 | $20.60 | $47.56 | 0 |
| 2019-12-10 | $20.60 | $47.56 | 0 |
| 2019-12-09 | $20.60 | $47.56 | 0 |
| 2019-12-06 | $20.60 | $47.56 | 0 |
| 2019-12-05 | $20.60 | $47.56 | 0 |
| 2019-12-04 | $20.60 | $47.56 | 0 |
| 2019-12-03 | $20.60 | $47.56 | 0 |
| 2019-12-02 | $20.60 | $47.56 | 0 |
| 2019-11-29 | $20.60 | $47.56 | 0 |
| 2019-11-27 | $20.60 | $47.56 | 0 |
| 2019-11-26 | $20.60 | $47.56 | 200 |
| 2019-11-25 | $20.25 | $46.76 | 1,500 |
| 2019-11-22 | $19.87 | $45.88 | 0 |
| 2019-11-21 | $19.87 | $45.44 | 1,100 |
| 2019-11-20 | $20.04 | $45.83 | 0 |
| 2019-11-19 | $20.04 | $45.83 | 0 |
| 2019-11-18 | $20.04 | $45.83 | 300 |
| 2019-11-15 | $19.60 | $44.82 | 0 |
| 2019-11-14 | $19.60 | $44.82 | 0 |
| 2019-11-13 | $19.60 | $44.82 | 0 |
| 2019-11-12 | $19.60 | $44.82 | 0 |
| 2019-11-11 | $19.60 | $44.82 | 400 |
| 2019-11-08 | $19.36 | $44.27 | 0 |
| 2019-11-07 | $19.36 | $44.27 | 0 |
| 2019-11-06 | $19.36 | $44.27 | 0 |
| 2019-11-05 | $19.36 | $44.27 | 900 |
| 2019-11-04 | $18.81 | $43.02 | 400 |
| 2019-11-01 | $18.18 | $41.58 | 0 |
| 2019-10-31 | $18.18 | $41.58 | 600 |
| 2019-10-30 | $21.25 | $48.60 | 400 |
| 2019-10-29 | $21.14 | $48.34 | 100 |
| 2019-10-28 | $20.81 | $47.59 | 100 |
| 2019-10-25 | $20.86 | $47.70 | 300 |
| 2019-10-24 | $21.11 | $48.28 | 0 |
| 2019-10-23 | $21.11 | $48.28 | 400 |
| 2019-10-22 | $19.62 | $44.87 | 0 |
| 2019-10-21 | $19.62 | $44.87 | 0 |
| 2019-10-18 | $19.62 | $44.87 | 0 |
| 2019-10-17 | $19.62 | $44.87 | 0 |
| 2019-10-16 | $19.62 | $44.87 | 0 |
| 2019-10-15 | $19.62 | $44.87 | 600 |
| 2019-10-14 | $19.98 | $45.69 | 0 |
| 2019-10-11 | $19.98 | $45.69 | 0 |
| 2019-10-10 | $19.98 | $45.69 | 0 |
| 2019-10-09 | $19.98 | $45.69 | 0 |
| 2019-10-08 | $19.98 | $45.69 | 600 |
| 2019-10-07 | $19.61 | $44.85 | 600 |
| 2019-10-04 | $19.58 | $44.78 | 0 |
| 2019-10-03 | $19.58 | $44.78 | 0 |
| 2019-10-02 | $19.58 | $44.78 | 100 |
| 2019-10-01 | $20.45 | $46.77 | 0 |
| 2019-09-30 | $20.45 | $46.77 | 0 |
| 2019-09-27 | $20.45 | $46.77 | 0 |
| 2019-09-26 | $20.45 | $46.77 | 100 |
| 2019-09-25 | $20.04 | $45.83 | 0 |
| 2019-09-24 | $20.04 | $45.83 | 0 |
| 2019-09-23 | $20.04 | $45.83 | 0 |
| 2019-09-20 | $20.04 | $45.83 | 200 |
| 2019-09-19 | $20.68 | $47.29 | 0 |
| 2019-09-18 | $20.68 | $47.29 | 0 |
| 2019-09-17 | $20.68 | $47.29 | 0 |
| 2019-09-16 | $20.68 | $47.29 | 200 |
| 2019-09-13 | $20.78 | $47.52 | 300 |
| 2019-09-12 | $20.75 | $47.45 | 100 |
| 2019-09-11 | $20.75 | $47.45 | 200 |
| 2019-09-10 | $20.18 | $46.15 | 1,000 |
| 2019-09-09 | $19.33 | $44.21 | 0 |
| 2019-09-06 | $19.33 | $44.21 | 0 |
| 2019-09-05 | $19.33 | $44.21 | 0 |
| 2019-09-04 | $19.33 | $44.21 | 0 |
| 2019-09-03 | $19.33 | $44.21 | 0 |
| 2019-08-30 | $19.33 | $44.21 | 100 |
| 2019-08-29 | $19.04 | $43.54 | 0 |
| 2019-08-28 | $19.04 | $43.54 | 0 |
| 2019-08-27 | $19.04 | $43.54 | 0 |
| 2019-08-26 | $19.04 | $43.54 | 0 |
| 2019-08-23 | $19.04 | $43.54 | 0 |
| 2019-08-22 | $19.04 | $43.11 | 0 |
| 2019-08-21 | $19.04 | $43.11 | 400 |
| 2019-08-20 | $19.23 | $43.54 | 0 |
| 2019-08-19 | $19.23 | $43.54 | 300 |
| 2019-08-16 | $19.06 | $43.15 | 0 |
| 2019-08-15 | $19.06 | $43.15 | 0 |
| 2019-08-14 | $19.06 | $43.15 | 100 |
| 2019-08-13 | $18.40 | $41.66 | 0 |
| 2019-08-12 | $18.40 | $41.66 | 0 |
| 2019-08-09 | $18.40 | $41.66 | 0 |
| 2019-08-08 | $18.40 | $41.66 | 0 |
| 2019-08-07 | $18.40 | $41.66 | 0 |
| 2019-08-06 | $18.40 | $41.66 | 0 |
| 2019-08-05 | $18.40 | $41.66 | 0 |
| 2019-08-02 | $18.40 | $41.66 | 0 |
| 2019-08-01 | $18.40 | $41.66 | 0 |
| 2019-07-31 | $18.40 | $41.66 | 0 |
| 2019-07-30 | $18.40 | $41.66 | 0 |
| 2019-07-29 | $18.40 | $41.66 | 0 |
| 2019-07-26 | $18.40 | $41.66 | 0 |
| 2019-07-25 | $18.40 | $41.66 | 200 |
| 2019-07-24 | $17.72 | $40.12 | 0 |
| 2019-07-23 | $17.72 | $40.12 | 0 |
| 2019-07-22 | $17.72 | $40.12 | 0 |
| 2019-07-19 | $17.72 | $40.12 | 0 |
| 2019-07-18 | $17.72 | $40.12 | 0 |
| 2019-07-17 | $17.72 | $40.12 | 0 |
| 2019-07-16 | $17.72 | $40.12 | 0 |
| 2019-07-15 | $17.72 | $40.12 | 0 |
| 2019-07-12 | $17.72 | $40.12 | 300 |
| 2019-07-11 | $16.96 | $38.40 | 0 |
| 2019-07-10 | $16.96 | $38.40 | 100 |
| 2019-07-09 | $16.96 | $38.40 | 0 |
| 2019-07-08 | $16.96 | $38.40 | 1,000 |
| 2019-07-05 | $17.05 | $38.60 | 0 |
| 2019-07-03 | $17.05 | $38.60 | 0 |
| 2019-07-02 | $17.05 | $38.60 | 0 |
| 2019-07-01 | $17.05 | $38.60 | 0 |
| 2019-06-28 | $17.05 | $38.60 | 0 |
| 2019-06-27 | $17.05 | $38.60 | 100 |
| 2019-06-26 | $17.05 | $38.60 | 0 |
| 2019-06-25 | $17.05 | $38.60 | 0 |
| 2019-06-24 | $17.05 | $38.60 | 0 |
| 2019-06-21 | $17.05 | $38.60 | 200 |
| 2019-06-20 | $16.77 | $37.97 | 100 |
| 2019-06-19 | $16.77 | $37.97 | 300 |
| 2019-06-18 | $17.39 | $39.37 | 0 |
| 2019-06-17 | $17.39 | $39.37 | 100 |
| 2019-06-14 | $16.35 | $37.02 | 0 |
| 2019-06-13 | $16.35 | $37.02 | 0 |
| 2019-06-12 | $16.35 | $37.02 | 0 |
| 2019-06-11 | $16.35 | $37.02 | 200 |
| 2019-06-10 | $16.91 | $38.29 | 100 |
| 2019-06-07 | $17.77 | $40.23 | 0 |
| 2019-06-06 | $17.77 | $40.23 | 0 |
| 2019-06-05 | $17.77 | $40.23 | 100 |
| 2019-06-04 | $17.30 | $39.17 | 0 |
| 2019-06-03 | $17.30 | $39.17 | 0 |
| 2019-05-31 | $17.30 | $38.78 | 100 |
| 2019-05-30 | $18.03 | $40.42 | 0 |
| 2019-05-29 | $18.03 | $40.42 | 0 |
| 2019-05-28 | $18.03 | $40.42 | 400 |
| 2019-05-24 | $18.00 | $40.35 | 0 |
| 2019-05-23 | $18.00 | $40.35 | 0 |
| 2019-05-22 | $18.00 | $40.35 | 100 |
| 2019-05-21 | $18.00 | $40.35 | 0 |
| 2019-05-20 | $18.00 | $40.35 | 200 |
| 2019-05-17 | $18.00 | $40.35 | 0 |
| 2019-05-16 | $18.00 | $40.35 | 0 |
| 2019-05-15 | $18.00 | $40.35 | 200 |
| 2019-05-14 | $18.13 | $40.64 | 0 |
| 2019-05-13 | $18.13 | $40.64 | 100 |
| 2019-05-10 | $19.58 | $43.89 | 0 |
| 2019-05-09 | $19.58 | $43.89 | 100 |
| 2019-05-08 | $19.58 | $43.89 | 0 |
| 2019-05-07 | $19.58 | $43.89 | 0 |
| 2019-05-06 | $19.58 | $43.89 | 0 |
| 2019-05-03 | $19.58 | $43.89 | 300 |
| 2019-05-02 | $19.25 | $43.15 | 300 |
| 2019-05-01 | $20.32 | $45.55 | 800 |
| 2019-04-30 | $24.56 | $55.06 | 0 |
| 2019-04-29 | $24.56 | $55.06 | 0 |
| 2019-04-26 | $24.56 | $55.06 | 0 |
| 2019-04-25 | $24.56 | $55.06 | 0 |
| 2019-04-24 | $24.56 | $55.06 | 100 |
| 2019-04-23 | $24.25 | $54.36 | 0 |
| 2019-04-22 | $24.25 | $54.36 | 0 |
| 2019-04-18 | $24.25 | $54.36 | 0 |
| 2019-04-17 | $24.25 | $54.36 | 0 |
| 2019-04-16 | $24.25 | $54.36 | 0 |
| 2019-04-15 | $24.25 | $54.36 | 100 |
| 2019-04-12 | $24.25 | $54.36 | 0 |
| 2019-04-11 | $24.25 | $54.36 | 400 |
| 2019-04-10 | $23.15 | $51.90 | 0 |
| 2019-04-09 | $23.15 | $51.90 | 0 |
| 2019-04-08 | $23.15 | $51.90 | 0 |
| 2019-04-05 | $23.15 | $51.90 | 0 |
| 2019-04-04 | $23.15 | $51.90 | 0 |
| 2019-04-03 | $23.15 | $51.90 | 0 |
| 2019-04-02 | $23.15 | $51.90 | 0 |
| 2019-04-01 | $23.15 | $51.90 | 200 |
| 2019-03-29 | $23.08 | $51.74 | 100 |
| 2019-03-28 | $23.08 | $51.74 | 100 |
| 2019-03-27 | $23.08 | $51.74 | 0 |
| 2019-03-26 | $23.08 | $51.74 | 0 |
| 2019-03-25 | $23.08 | $51.74 | 0 |
| 2019-03-22 | $23.08 | $51.74 | 0 |
| 2019-03-21 | $23.08 | $51.74 | 0 |
| 2019-03-20 | $23.08 | $51.74 | 0 |
| 2019-03-19 | $23.08 | $51.74 | 0 |
| 2019-03-18 | $23.08 | $51.74 | 0 |
| 2019-03-15 | $23.08 | $51.74 | 200 |
| 2019-03-14 | $24.16 | $54.16 | 0 |
| 2019-03-13 | $24.16 | $54.16 | 0 |
| 2019-03-12 | $24.16 | $54.16 | 0 |
| 2019-03-11 | $24.16 | $53.78 | 0 |
| 2019-03-08 | $24.16 | $53.78 | 0 |
| 2019-03-07 | $24.16 | $53.78 | 0 |
| 2019-03-06 | $24.16 | $53.78 | 0 |
| 2019-03-05 | $24.16 | $53.78 | 0 |
| 2019-03-04 | $24.16 | $53.78 | 100 |
| 2019-03-01 | $24.16 | $53.78 | 0 |
| 2019-02-28 | $24.16 | $53.78 | 300 |
| 2019-02-27 | $24.16 | $53.78 | 0 |
| 2019-02-26 | $24.16 | $53.78 | 100 |
| 2019-02-25 | $22.16 | $49.33 | 0 |
| 2019-02-22 | $22.16 | $49.33 | 0 |
| 2019-02-21 | $22.16 | $49.33 | 0 |
| 2019-02-20 | $22.16 | $49.33 | 600 |
| 2019-02-19 | $20.74 | $46.17 | 0 |
| 2019-02-15 | $20.74 | $46.17 | 0 |
| 2019-02-14 | $20.74 | $46.17 | 0 |
| 2019-02-13 | $20.74 | $46.17 | 0 |
| 2019-02-12 | $20.74 | $46.17 | 7,400 |
| 2019-02-11 | $20.28 | $45.14 | 100 |
| 2019-02-08 | $20.28 | $45.14 | 0 |
| 2019-02-07 | $20.28 | $45.14 | 0 |
| 2019-02-06 | $20.28 | $45.14 | 0 |
| 2019-02-05 | $20.28 | $45.14 | 0 |
| 2019-02-04 | $20.28 | $45.14 | 100 |
| 2019-02-01 | $20.28 | $45.14 | 0 |
| 2019-01-31 | $20.28 | $45.14 | 100 |
| 2019-01-30 | $20.74 | $46.17 | 100 |
| 2019-01-29 | $19.92 | $44.34 | 0 |
| 2019-01-28 | $19.92 | $44.34 | 0 |
| 2019-01-25 | $19.92 | $44.34 | 0 |
| 2019-01-24 | $19.92 | $44.34 | 0 |
| 2019-01-23 | $19.92 | $44.34 | 0 |
| 2019-01-22 | $19.92 | $44.34 | 0 |
| 2019-01-18 | $19.92 | $44.34 | 100 |
| 2019-01-17 | $19.72 | $43.90 | 0 |
| 2019-01-16 | $19.72 | $43.90 | 0 |
| 2019-01-15 | $19.72 | $43.90 | 100 |
| 2019-01-14 | $19.72 | $43.90 | 0 |
| 2019-01-11 | $19.72 | $43.90 | 0 |
| 2019-01-10 | $19.72 | $43.90 | 0 |
| 2019-01-09 | $19.72 | $43.90 | 100 |
| 2019-01-08 | $19.13 | $42.58 | 0 |
| 2019-01-07 | $19.13 | $42.58 | 0 |
| 2019-01-04 | $19.13 | $42.58 | 0 |
| 2019-01-03 | $19.13 | $42.58 | 200 |
| 2019-01-02 | $18.40 | $40.96 | 0 |