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
- 1997-09-30 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 | $23.00 | $23.88 | 2,800 |
| 2019-12-30 | $23.50 | $24.40 | 400 |
| 2019-12-27 | $23.50 | $24.40 | 0 |
| 2019-12-26 | $23.50 | $24.40 | 0 |
| 2019-12-24 | $23.50 | $24.40 | 100 |
| 2019-12-23 | $23.50 | $24.40 | 600 |
| 2019-12-20 | $23.50 | $24.40 | 700 |
| 2019-12-19 | $23.10 | $23.99 | 0 |
| 2019-12-18 | $23.10 | $23.99 | 600 |
| 2019-12-17 | $23.10 | $23.99 | 700 |
| 2019-12-16 | $23.00 | $23.88 | 1,200 |
| 2019-12-13 | $22.89 | $23.77 | 400 |
| 2019-12-12 | $22.94 | $23.82 | 0 |
| 2019-12-11 | $22.94 | $23.82 | 900 |
| 2019-12-10 | $22.05 | $22.90 | 3,500 |
| 2019-12-09 | $23.00 | $23.88 | 0 |
| 2019-12-06 | $23.00 | $23.88 | 1,100 |
| 2019-12-05 | $23.00 | $23.88 | 500 |
| 2019-12-04 | $23.50 | $24.40 | 300 |
| 2019-12-03 | $22.80 | $23.68 | 100 |
| 2019-12-02 | $22.80 | $23.68 | 3,900 |
| 2019-11-29 | $22.75 | $23.62 | 1,700 |
| 2019-11-27 | $23.00 | $23.88 | 3,900 |
| 2019-11-26 | $22.25 | $23.11 | 5,900 |
| 2019-11-25 | $23.95 | $24.87 | 1,000 |
| 2019-11-22 | $23.95 | $24.87 | 1,400 |
| 2019-11-21 | $23.50 | $24.40 | 1,100 |
| 2019-11-20 | $22.75 | $23.62 | 4,000 |
| 2019-11-19 | $22.75 | $23.62 | 600 |
| 2019-11-18 | $22.15 | $23.00 | 500 |
| 2019-11-15 | $23.00 | $23.88 | 2,900 |
| 2019-11-14 | $23.00 | $23.88 | 100 |
| 2019-11-13 | $23.00 | $23.88 | 800 |
| 2019-11-12 | $22.00 | $22.85 | 100 |
| 2019-11-11 | $22.00 | $22.85 | 1,700 |
| 2019-11-08 | $22.00 | $22.85 | 2,200 |
| 2019-11-07 | $21.50 | $22.33 | 1,900 |
| 2019-11-06 | $21.20 | $22.02 | 100 |
| 2019-11-05 | $21.04 | $21.85 | 200 |
| 2019-11-04 | $21.00 | $21.81 | 100 |
| 2019-11-01 | $21.00 | $21.81 | 500 |
| 2019-10-31 | $20.25 | $21.03 | 1,800 |
| 2019-10-30 | $20.25 | $21.03 | 400 |
| 2019-10-29 | $22.15 | $23.00 | 0 |
| 2019-10-28 | $22.15 | $23.00 | 100 |
| 2019-10-25 | $22.00 | $22.85 | 400 |
| 2019-10-24 | $22.20 | $23.05 | 100 |
| 2019-10-23 | $22.20 | $23.05 | 100 |
| 2019-10-22 | $22.20 | $23.05 | 1,800 |
| 2019-10-21 | $20.40 | $21.18 | 1,000 |
| 2019-10-18 | $20.00 | $20.77 | 5,900 |
| 2019-10-17 | $19.56 | $20.31 | 2,900 |
| 2019-10-16 | $20.00 | $20.77 | 300 |
| 2019-10-15 | $20.50 | $21.29 | 700 |
| 2019-10-14 | $20.50 | $21.29 | 300 |
| 2019-10-11 | $20.40 | $21.18 | 0 |
| 2019-10-10 | $20.40 | $21.18 | 100 |
| 2019-10-09 | $20.80 | $21.60 | 300 |
| 2019-10-08 | $20.85 | $21.65 | 600 |
| 2019-10-07 | $20.00 | $20.77 | 200 |
| 2019-10-04 | $20.00 | $20.77 | 0 |
| 2019-10-03 | $20.00 | $20.77 | 100 |
| 2019-10-02 | $20.00 | $20.77 | 0 |
| 2019-10-01 | $20.00 | $20.77 | 300 |
| 2019-09-30 | $20.00 | $20.77 | 600 |
| 2019-09-27 | $20.00 | $20.77 | 100 |
| 2019-09-26 | $20.00 | $20.77 | 0 |
| 2019-09-25 | $20.00 | $20.77 | 0 |
| 2019-09-24 | $20.00 | $20.77 | 1,100 |
| 2019-09-23 | $19.90 | $20.67 | 600 |
| 2019-09-20 | $22.70 | $23.57 | 0 |
| 2019-09-19 | $22.70 | $23.57 | 1,100 |
| 2019-09-18 | $21.00 | $21.81 | 100 |
| 2019-09-17 | $21.00 | $21.81 | 700 |
| 2019-09-16 | $20.25 | $21.03 | 800 |
| 2019-09-13 | $19.50 | $20.25 | 600 |
| 2019-09-12 | $19.00 | $19.73 | 0 |
| 2019-09-11 | $19.00 | $19.73 | 1,500 |
| 2019-09-10 | $19.00 | $19.73 | 800 |
| 2019-09-09 | $18.13 | $18.83 | 0 |
| 2019-09-06 | $18.13 | $18.83 | 200 |
| 2019-09-05 | $18.20 | $18.90 | 0 |
| 2019-09-04 | $18.20 | $18.90 | 100 |
| 2019-09-03 | $18.25 | $18.95 | 600 |
| 2019-08-30 | $18.30 | $19.00 | 0 |
| 2019-08-29 | $18.30 | $19.00 | 0 |
| 2019-08-28 | $18.30 | $19.00 | 100 |
| 2019-08-27 | $18.25 | $18.95 | 1,100 |
| 2019-08-26 | $19.00 | $19.73 | 400 |
| 2019-08-23 | $19.00 | $19.73 | 0 |
| 2019-08-22 | $19.00 | $19.73 | 1,000 |
| 2019-08-21 | $18.61 | $19.33 | 100 |
| 2019-08-20 | $18.50 | $19.21 | 0 |
| 2019-08-19 | $18.50 | $19.21 | 3,500 |
| 2019-08-16 | $19.00 | $19.73 | 0 |
| 2019-08-15 | $19.00 | $19.73 | 1,600 |
| 2019-08-14 | $19.50 | $20.25 | 9,100 |
| 2019-08-13 | $21.00 | $21.81 | 700 |
| 2019-08-12 | $21.00 | $21.81 | 1,000 |
| 2019-08-09 | $20.50 | $21.29 | 100 |
| 2019-08-08 | $20.50 | $21.29 | 0 |
| 2019-08-07 | $20.50 | $21.29 | 1,000 |
| 2019-08-06 | $20.20 | $20.98 | 2,200 |
| 2019-08-05 | $21.00 | $21.81 | 1,200 |
| 2019-08-02 | $20.00 | $20.77 | 600 |
| 2019-08-01 | $20.97 | $21.78 | 2,400 |
| 2019-07-31 | $20.99 | $21.80 | 100 |
| 2019-07-30 | $20.99 | $21.80 | 200 |
| 2019-07-29 | $20.00 | $20.77 | 100 |
| 2019-07-26 | $20.86 | $21.66 | 5,700 |
| 2019-07-25 | $19.85 | $20.61 | 7,400 |
| 2019-07-24 | $22.35 | $23.21 | 2,800 |
| 2019-07-23 | $23.00 | $23.88 | 3,500 |
| 2019-07-22 | $22.50 | $23.37 | 1,600 |
| 2019-07-19 | $22.00 | $22.85 | 1,400 |
| 2019-07-18 | $22.50 | $23.37 | 2,900 |
| 2019-07-17 | $21.00 | $21.81 | 500 |
| 2019-07-16 | $20.25 | $21.03 | 7,100 |
| 2019-07-15 | $20.25 | $21.03 | 10,200 |
| 2019-07-12 | $18.50 | $19.21 | 2,200 |
| 2019-07-11 | $18.50 | $19.21 | 2,100 |
| 2019-07-10 | $19.45 | $20.20 | 3,100 |
| 2019-07-09 | $18.25 | $18.95 | 2,800 |
| 2019-07-08 | $17.93 | $18.62 | 600 |
| 2019-07-05 | $17.45 | $18.12 | 400 |
| 2019-07-03 | $18.25 | $18.95 | 1,200 |
| 2019-07-02 | $17.70 | $18.38 | 2,500 |
| 2019-07-01 | $18.00 | $18.69 | 3,100 |
| 2019-06-28 | $17.00 | $17.65 | 200 |
| 2019-06-27 | $17.00 | $17.65 | 700 |
| 2019-06-26 | $17.25 | $17.91 | 1,400 |
| 2019-06-25 | $17.00 | $17.65 | 3,400 |
| 2019-06-24 | $17.25 | $17.91 | 1,700 |
| 2019-06-21 | $17.15 | $17.81 | 200 |
| 2019-06-20 | $17.24 | $17.90 | 500 |
| 2019-06-19 | $17.90 | $18.59 | 100 |
| 2019-06-18 | $17.90 | $18.59 | 700 |
| 2019-06-17 | $18.00 | $18.69 | 900 |
| 2019-06-14 | $18.00 | $18.69 | 800 |
| 2019-06-13 | $18.65 | $19.37 | 0 |
| 2019-06-12 | $18.65 | $19.37 | 700 |
| 2019-06-11 | $17.05 | $17.71 | 200 |
| 2019-06-10 | $17.10 | $17.76 | 100 |
| 2019-06-07 | $17.10 | $17.76 | 100 |
| 2019-06-06 | $17.15 | $17.81 | 1,600 |
| 2019-06-05 | $17.00 | $17.65 | 900 |
| 2019-06-04 | $16.85 | $17.50 | 2,100 |
| 2019-06-03 | $17.15 | $17.81 | 1,500 |
| 2019-05-31 | $17.20 | $17.86 | 900 |
| 2019-05-30 | $17.37 | $18.04 | 0 |
| 2019-05-29 | $17.37 | $18.04 | 0 |
| 2019-05-28 | $17.37 | $18.04 | 700 |
| 2019-05-24 | $18.00 | $18.69 | 2,800 |
| 2019-05-23 | $17.10 | $17.76 | 2,800 |
| 2019-05-22 | $17.20 | $17.86 | 6,100 |
| 2019-05-21 | $18.00 | $18.69 | 100 |
| 2019-05-20 | $18.00 | $18.69 | 4,100 |
| 2019-05-17 | $19.45 | $20.20 | 0 |
| 2019-05-16 | $19.45 | $20.20 | 100 |
| 2019-05-15 | $17.35 | $18.02 | 700 |
| 2019-05-14 | $17.75 | $18.43 | 4,900 |
| 2019-05-13 | $17.00 | $17.65 | 2,700 |
| 2019-05-10 | $18.00 | $18.69 | 6,000 |
| 2019-05-09 | $18.10 | $18.80 | 500 |
| 2019-05-08 | $19.50 | $20.25 | 100 |
| 2019-05-07 | $19.50 | $20.25 | 100 |
| 2019-05-06 | $18.50 | $19.21 | 2,500 |
| 2019-05-03 | $17.99 | $18.68 | 0 |
| 2019-05-02 | $17.99 | $18.68 | 6,800 |
| 2019-05-01 | $18.55 | $19.26 | 1,100 |
| 2019-04-30 | $18.00 | $18.69 | 700 |
| 2019-04-29 | $18.00 | $18.69 | 1,100 |
| 2019-04-26 | $18.00 | $18.69 | 2,100 |
| 2019-04-25 | $18.20 | $18.90 | 300 |
| 2019-04-24 | $18.00 | $18.69 | 300 |
| 2019-04-23 | $17.65 | $18.33 | 2,500 |
| 2019-04-22 | $17.50 | $18.17 | 100 |
| 2019-04-18 | $17.40 | $18.07 | 2,400 |
| 2019-04-17 | $18.00 | $18.69 | 600 |
| 2019-04-16 | $17.00 | $17.65 | 100 |
| 2019-04-15 | $17.50 | $18.17 | 100 |
| 2019-04-12 | $17.50 | $18.17 | 600 |
| 2019-04-11 | $17.94 | $18.63 | 2,000 |
| 2019-04-10 | $17.69 | $18.37 | 0 |
| 2019-04-09 | $17.69 | $18.37 | 400 |
| 2019-04-08 | $17.89 | $18.58 | 0 |
| 2019-04-05 | $17.89 | $18.58 | 500 |
| 2019-04-04 | $16.50 | $17.13 | 0 |
| 2019-04-03 | $16.50 | $17.13 | 100 |
| 2019-04-02 | $16.50 | $17.13 | 900 |
| 2019-04-01 | $16.75 | $17.39 | 700 |
| 2019-03-29 | $16.05 | $16.67 | 300 |
| 2019-03-28 | $16.70 | $17.34 | 600 |
| 2019-03-27 | $16.75 | $17.39 | 2,500 |
| 2019-03-26 | $16.00 | $16.62 | 100 |
| 2019-03-25 | $16.00 | $16.62 | 100 |
| 2019-03-22 | $16.00 | $16.62 | 0 |
| 2019-03-21 | $16.00 | $16.62 | 300 |
| 2019-03-20 | $17.00 | $17.65 | 0 |
| 2019-03-19 | $17.00 | $17.65 | 200 |
| 2019-03-18 | $17.94 | $18.63 | 0 |
| 2019-03-15 | $17.94 | $18.63 | 100 |
| 2019-03-14 | $17.94 | $18.63 | 1,200 |
| 2019-03-13 | $17.94 | $18.63 | 100 |
| 2019-03-12 | $17.94 | $18.63 | 200 |
| 2019-03-11 | $17.45 | $18.12 | 2,600 |
| 2019-03-08 | $16.45 | $17.08 | 0 |
| 2019-03-07 | $16.45 | $17.08 | 0 |
| 2019-03-06 | $16.45 | $17.08 | 500 |
| 2019-03-05 | $16.00 | $16.62 | 100 |
| 2019-03-04 | $16.00 | $16.62 | 3,000 |
| 2019-03-01 | $16.00 | $16.62 | 600 |
| 2019-02-28 | $16.00 | $16.62 | 200 |
| 2019-02-27 | $16.00 | $16.62 | 1,400 |
| 2019-02-26 | $15.30 | $15.89 | 3,700 |
| 2019-02-25 | $15.70 | $16.30 | 400 |
| 2019-02-22 | $15.45 | $16.04 | 1,000 |
| 2019-02-21 | $15.00 | $15.58 | 0 |
| 2019-02-20 | $15.00 | $15.58 | 0 |
| 2019-02-19 | $15.00 | $15.58 | 4,600 |
| 2019-02-15 | $14.50 | $15.06 | 2,500 |
| 2019-02-14 | $15.00 | $15.58 | 500 |
| 2019-02-13 | $15.00 | $15.58 | 4,800 |
| 2019-02-12 | $14.70 | $15.27 | 14,700 |
| 2019-02-11 | $13.30 | $13.81 | 200 |
| 2019-02-08 | $13.25 | $13.76 | 0 |
| 2019-02-07 | $13.25 | $13.76 | 300 |
| 2019-02-06 | $13.80 | $14.33 | 200 |
| 2019-02-05 | $13.95 | $14.49 | 300 |
| 2019-02-04 | $13.95 | $14.49 | 600 |
| 2019-02-01 | $14.20 | $14.75 | 0 |
| 2019-01-31 | $14.20 | $14.75 | 3,700 |
| 2019-01-30 | $12.96 | $13.46 | 0 |
| 2019-01-29 | $12.96 | $13.46 | 200 |
| 2019-01-28 | $13.20 | $13.71 | 100 |
| 2019-01-25 | $13.20 | $13.71 | 8,500 |
| 2019-01-24 | $13.00 | $13.50 | 0 |
| 2019-01-23 | $13.00 | $13.50 | 0 |
| 2019-01-22 | $13.00 | $13.50 | 3,100 |
| 2019-01-18 | $12.90 | $13.40 | 0 |
| 2019-01-17 | $12.90 | $13.40 | 1,400 |
| 2019-01-16 | $13.40 | $13.92 | 300 |
| 2019-01-15 | $13.20 | $13.71 | 1,000 |
| 2019-01-14 | $13.25 | $13.76 | 300 |
| 2019-01-11 | $13.60 | $14.12 | 0 |
| 2019-01-10 | $13.60 | $14.12 | 0 |
| 2019-01-09 | $13.60 | $14.12 | 100 |
| 2019-01-08 | $13.60 | $14.12 | 0 |
| 2019-01-07 | $13.60 | $14.12 | 200 |
| 2019-01-04 | $13.50 | $14.02 | 3,300 |
| 2019-01-03 | $12.05 | $12.51 | 3,100 |
| 2019-01-02 | $14.00 | $14.54 | 600 |