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
- 2009-02-13 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 | $22.51 | $24.67 | 600 |
| 2019-12-30 | $22.51 | $24.67 | 100 |
| 2019-12-27 | $22.34 | $24.49 | 0 |
| 2019-12-26 | $22.34 | $24.49 | 0 |
| 2019-12-24 | $22.34 | $24.49 | 2,400 |
| 2019-12-23 | $22.51 | $24.67 | 300 |
| 2019-12-20 | $22.89 | $25.09 | 0 |
| 2019-12-19 | $22.89 | $25.09 | 200 |
| 2019-12-18 | $22.69 | $24.87 | 200 |
| 2019-12-17 | $23.42 | $25.67 | 0 |
| 2019-12-16 | $23.42 | $25.67 | 0 |
| 2019-12-13 | $23.42 | $25.67 | 40,300 |
| 2019-12-12 | $22.17 | $24.30 | 0 |
| 2019-12-11 | $22.17 | $24.30 | 200 |
| 2019-12-10 | $21.85 | $23.95 | 0 |
| 2019-12-09 | $21.85 | $23.95 | 0 |
| 2019-12-06 | $21.85 | $23.95 | 2,000 |
| 2019-12-05 | $21.25 | $23.29 | 200 |
| 2019-12-04 | $21.15 | $23.18 | 100 |
| 2019-12-03 | $21.22 | $23.26 | 100 |
| 2019-12-02 | $21.22 | $23.26 | 900 |
| 2019-11-29 | $21.79 | $23.88 | 0 |
| 2019-11-27 | $21.79 | $23.88 | 150,000 |
| 2019-11-26 | $21.80 | $23.90 | 400 |
| 2019-11-25 | $21.81 | $23.91 | 500 |
| 2019-11-22 | $20.95 | $22.96 | 100 |
| 2019-11-21 | $20.95 | $22.96 | 0 |
| 2019-11-20 | $20.95 | $22.96 | 400 |
| 2019-11-19 | $21.47 | $23.53 | 0 |
| 2019-11-18 | $21.47 | $23.53 | 0 |
| 2019-11-15 | $21.47 | $23.53 | 0 |
| 2019-11-14 | $21.47 | $23.53 | 5,100 |
| 2019-11-13 | $21.61 | $23.69 | 0 |
| 2019-11-12 | $21.61 | $23.69 | 100 |
| 2019-11-11 | $20.65 | $22.64 | 17,800 |
| 2019-11-08 | $20.78 | $22.78 | 41,300 |
| 2019-11-07 | $21.20 | $23.24 | 35,000 |
| 2019-11-06 | $20.47 | $22.44 | 0 |
| 2019-11-05 | $20.47 | $22.44 | 14,400 |
| 2019-11-04 | $20.16 | $22.10 | 5,200 |
| 2019-11-01 | $19.61 | $21.50 | 0 |
| 2019-10-31 | $19.61 | $21.50 | 300 |
| 2019-10-30 | $19.91 | $21.82 | 400 |
| 2019-10-29 | $18.31 | $20.07 | 0 |
| 2019-10-28 | $18.31 | $20.07 | 100 |
| 2019-10-25 | $18.31 | $20.07 | 100 |
| 2019-10-24 | $18.31 | $20.07 | 0 |
| 2019-10-23 | $18.31 | $20.07 | 3,800 |
| 2019-10-22 | $18.91 | $20.73 | 100 |
| 2019-10-21 | $18.91 | $20.73 | 200 |
| 2019-10-18 | $18.12 | $19.86 | 3,400 |
| 2019-10-17 | $18.37 | $20.14 | 5,100 |
| 2019-10-16 | $18.30 | $20.06 | 500 |
| 2019-10-15 | $17.95 | $19.68 | 0 |
| 2019-10-14 | $17.95 | $19.68 | 0 |
| 2019-10-11 | $17.95 | $19.68 | 0 |
| 2019-10-10 | $17.95 | $19.68 | 100 |
| 2019-10-09 | $17.95 | $19.68 | 0 |
| 2019-10-08 | $17.95 | $19.68 | 100 |
| 2019-10-07 | $17.95 | $19.68 | 100 |
| 2019-10-04 | $17.95 | $19.68 | 0 |
| 2019-10-03 | $17.95 | $19.68 | 0 |
| 2019-10-02 | $17.95 | $19.68 | 0 |
| 2019-10-01 | $17.95 | $19.68 | 400 |
| 2019-09-30 | $17.95 | $19.68 | 0 |
| 2019-09-27 | $17.95 | $19.68 | 200 |
| 2019-09-26 | $18.50 | $20.28 | 100 |
| 2019-09-25 | $18.50 | $20.28 | 500 |
| 2019-09-24 | $18.45 | $20.22 | 200 |
| 2019-09-23 | $19.95 | $21.87 | 12,600 |
| 2019-09-20 | $19.95 | $21.87 | 100 |
| 2019-09-19 | $19.95 | $21.87 | 19,300 |
| 2019-09-18 | $20.25 | $22.20 | 0 |
| 2019-09-17 | $20.25 | $22.20 | 100 |
| 2019-09-16 | $20.24 | $22.19 | 300 |
| 2019-09-13 | $19.95 | $21.87 | 100 |
| 2019-09-12 | $19.95 | $21.87 | 100 |
| 2019-09-11 | $19.43 | $21.30 | 0 |
| 2019-09-10 | $19.43 | $21.30 | 11,700 |
| 2019-09-09 | $18.69 | $20.49 | 0 |
| 2019-09-06 | $18.69 | $20.49 | 1,200 |
| 2019-09-05 | $18.65 | $20.44 | 3,500 |
| 2019-09-04 | $17.32 | $18.98 | 0 |
| 2019-09-03 | $17.32 | $18.98 | 0 |
| 2019-08-30 | $17.32 | $18.98 | 0 |
| 2019-08-29 | $17.32 | $18.98 | 0 |
| 2019-08-28 | $17.32 | $18.98 | 0 |
| 2019-08-27 | $17.32 | $18.98 | 0 |
| 2019-08-26 | $17.32 | $18.98 | 0 |
| 2019-08-23 | $17.32 | $18.98 | 0 |
| 2019-08-22 | $17.32 | $18.98 | 0 |
| 2019-08-21 | $17.32 | $18.98 | 0 |
| 2019-08-20 | $17.32 | $18.98 | 0 |
| 2019-08-19 | $17.32 | $18.98 | 100 |
| 2019-08-16 | $16.70 | $18.31 | 0 |
| 2019-08-15 | $16.70 | $18.31 | 8,900 |
| 2019-08-14 | $17.39 | $19.06 | 3,400 |
| 2019-08-13 | $18.20 | $19.95 | 600 |
| 2019-08-12 | $18.20 | $19.95 | 600 |
| 2019-08-09 | $18.50 | $20.28 | 3,000 |
| 2019-08-08 | $17.55 | $19.24 | 0 |
| 2019-08-07 | $17.55 | $19.24 | 4,000 |
| 2019-08-06 | $18.92 | $20.74 | 100 |
| 2019-08-05 | $18.92 | $20.74 | 100 |
| 2019-08-02 | $18.92 | $20.74 | 100 |
| 2019-08-01 | $18.92 | $20.74 | 700 |
| 2019-07-31 | $18.75 | $20.55 | 300 |
| 2019-07-30 | $18.80 | $20.61 | 800 |
| 2019-07-29 | $19.85 | $21.76 | 100 |
| 2019-07-26 | $19.85 | $21.76 | 4,600 |
| 2019-07-25 | $20.20 | $22.14 | 0 |
| 2019-07-24 | $20.20 | $22.14 | 5,000 |
| 2019-07-23 | $19.00 | $20.83 | 100 |
| 2019-07-22 | $19.00 | $20.83 | 300 |
| 2019-07-19 | $18.60 | $20.39 | 0 |
| 2019-07-18 | $18.60 | $20.39 | 4,500 |
| 2019-07-17 | $18.45 | $20.22 | 700 |
| 2019-07-16 | $18.35 | $20.11 | 600 |
| 2019-07-15 | $17.72 | $19.42 | 0 |
| 2019-07-12 | $17.72 | $19.42 | 14,000 |
| 2019-07-11 | $18.15 | $19.89 | 17,600 |
| 2019-07-10 | $18.18 | $19.93 | 100 |
| 2019-07-09 | $18.18 | $19.93 | 100 |
| 2019-07-08 | $18.18 | $19.93 | 5,500 |
| 2019-07-05 | $18.00 | $19.73 | 300 |
| 2019-07-03 | $18.45 | $20.22 | 0 |
| 2019-07-02 | $18.45 | $20.22 | 3,600 |
| 2019-07-01 | $18.39 | $20.16 | 1,500 |
| 2019-06-28 | $17.87 | $19.59 | 91,000 |
| 2019-06-27 | $17.30 | $18.96 | 600 |
| 2019-06-26 | $17.21 | $18.86 | 500 |
| 2019-06-25 | $17.00 | $18.63 | 0 |
| 2019-06-24 | $17.00 | $18.63 | 0 |
| 2019-06-21 | $17.00 | $18.63 | 1,100 |
| 2019-06-20 | $16.65 | $18.25 | 100 |
| 2019-06-19 | $16.15 | $17.70 | 3,000 |
| 2019-06-18 | $15.89 | $17.42 | 2,100 |
| 2019-06-17 | $15.77 | $17.29 | 1,800 |
| 2019-06-14 | $16.17 | $17.72 | 6,800 |
| 2019-06-13 | $17.15 | $18.80 | 8,500 |
| 2019-06-12 | $17.59 | $19.28 | 100 |
| 2019-06-11 | $17.59 | $19.28 | 900 |
| 2019-06-10 | $17.20 | $18.85 | 6,500 |
| 2019-06-07 | $16.98 | $18.61 | 53,300 |
| 2019-06-06 | $16.81 | $18.43 | 25,800 |
| 2019-06-05 | $17.04 | $18.68 | 100 |
| 2019-06-04 | $16.60 | $18.20 | 4,300 |
| 2019-06-03 | $16.60 | $18.20 | 600 |
| 2019-05-31 | $18.01 | $19.74 | 16,100 |
| 2019-05-30 | $18.11 | $19.85 | 0 |
| 2019-05-29 | $18.11 | $19.85 | 200 |
| 2019-05-28 | $18.35 | $20.11 | 200 |
| 2019-05-24 | $19.08 | $20.91 | 0 |
| 2019-05-23 | $19.08 | $20.91 | 100 |
| 2019-05-22 | $19.08 | $20.91 | 3,700 |
| 2019-05-21 | $19.08 | $20.91 | 100 |
| 2019-05-20 | $19.08 | $20.91 | 52,000 |
| 2019-05-17 | $19.98 | $21.90 | 40,000 |
| 2019-05-16 | $20.25 | $22.20 | 3,500 |
| 2019-05-15 | $20.15 | $22.09 | 300 |
| 2019-05-14 | $21.10 | $23.13 | 0 |
| 2019-05-13 | $21.10 | $23.13 | 0 |
| 2019-05-10 | $21.10 | $23.13 | 0 |
| 2019-05-09 | $21.10 | $23.13 | 2,000 |
| 2019-05-08 | $21.75 | $23.84 | 6,100 |
| 2019-05-07 | $22.03 | $24.15 | 800 |
| 2019-05-06 | $22.71 | $24.89 | 1,000 |
| 2019-05-03 | $23.45 | $25.70 | 0 |
| 2019-05-02 | $23.45 | $25.70 | 100 |
| 2019-05-01 | $23.45 | $25.70 | 1,500 |
| 2019-04-30 | $23.65 | $25.92 | 100 |
| 2019-04-29 | $23.65 | $25.92 | 0 |
| 2019-04-26 | $23.65 | $25.92 | 400 |
| 2019-04-25 | $23.65 | $25.92 | 100 |
| 2019-04-24 | $23.65 | $25.92 | 100 |
| 2019-04-23 | $23.65 | $25.92 | 900 |
| 2019-04-22 | $24.10 | $26.42 | 0 |
| 2019-04-18 | $24.10 | $26.42 | 0 |
| 2019-04-17 | $24.10 | $26.42 | 1,600 |
| 2019-04-16 | $22.97 | $25.18 | 100 |
| 2019-04-15 | $22.97 | $25.18 | 100 |
| 2019-04-12 | $22.50 | $24.66 | 200 |
| 2019-04-11 | $22.50 | $24.66 | 0 |
| 2019-04-10 | $22.50 | $24.66 | 5,500 |
| 2019-04-09 | $22.61 | $24.78 | 0 |
| 2019-04-08 | $22.61 | $24.78 | 400 |
| 2019-04-05 | $22.00 | $24.11 | 400 |
| 2019-04-04 | $22.00 | $24.11 | 100 |
| 2019-04-03 | $22.00 | $24.11 | 200 |
| 2019-04-02 | $21.10 | $23.13 | 300 |
| 2019-04-01 | $20.34 | $22.30 | 0 |
| 2019-03-29 | $20.34 | $22.30 | 0 |
| 2019-03-28 | $20.34 | $22.30 | 10,200 |
| 2019-03-27 | $20.34 | $22.30 | 10,100 |
| 2019-03-26 | $22.13 | $24.26 | 0 |
| 2019-03-25 | $22.13 | $24.26 | 3,000 |
| 2019-03-22 | $22.13 | $24.26 | 1,000 |
| 2019-03-21 | $22.05 | $24.17 | 168,800 |
| 2019-03-20 | $22.05 | $24.17 | 100 |
| 2019-03-19 | $22.27 | $24.41 | 200 |
| 2019-03-18 | $22.00 | $24.11 | 100 |
| 2019-03-15 | $21.46 | $23.52 | 0 |
| 2019-03-14 | $21.46 | $23.52 | 0 |
| 2019-03-13 | $21.46 | $23.52 | 200 |
| 2019-03-12 | $21.35 | $23.40 | 200 |
| 2019-03-11 | $21.18 | $23.22 | 0 |
| 2019-03-08 | $21.18 | $23.22 | 1,600 |
| 2019-03-07 | $22.35 | $24.50 | 192,300 |
| 2019-03-06 | $22.35 | $24.50 | 0 |
| 2019-03-05 | $22.35 | $24.50 | 100 |
| 2019-03-04 | $22.35 | $24.50 | 0 |
| 2019-03-01 | $22.35 | $24.50 | 100 |
| 2019-02-28 | $22.35 | $24.50 | 100 |
| 2019-02-27 | $22.35 | $24.50 | 1,100 |
| 2019-02-26 | $22.41 | $24.56 | 100 |
| 2019-02-25 | $22.41 | $24.56 | 0 |
| 2019-02-22 | $22.41 | $24.56 | 0 |
| 2019-02-21 | $22.41 | $24.23 | 2,300 |
| 2019-02-20 | $22.58 | $24.41 | 100 |
| 2019-02-19 | $22.58 | $24.41 | 1,600 |
| 2019-02-15 | $22.58 | $24.41 | 11,500 |
| 2019-02-14 | $22.33 | $24.14 | 0 |
| 2019-02-13 | $22.33 | $24.14 | 0 |
| 2019-02-12 | $22.33 | $24.14 | 72,500 |
| 2019-02-11 | $21.65 | $23.41 | 0 |
| 2019-02-08 | $21.65 | $23.41 | 100 |
| 2019-02-07 | $22.20 | $24.00 | 0 |
| 2019-02-06 | $22.20 | $24.00 | 100 |
| 2019-02-05 | $22.20 | $24.00 | 0 |
| 2019-02-04 | $22.20 | $24.00 | 100 |
| 2019-02-01 | $22.27 | $24.08 | 0 |
| 2019-01-31 | $22.27 | $24.08 | 200 |
| 2019-01-30 | $22.45 | $24.27 | 300 |
| 2019-01-29 | $22.15 | $23.95 | 0 |
| 2019-01-28 | $22.15 | $23.95 | 1,700 |
| 2019-01-25 | $22.45 | $24.27 | 8,200 |
| 2019-01-24 | $20.60 | $22.27 | 0 |
| 2019-01-23 | $20.60 | $22.27 | 100 |
| 2019-01-22 | $20.60 | $22.27 | 100 |
| 2019-01-18 | $20.60 | $22.27 | 0 |
| 2019-01-17 | $20.60 | $22.27 | 600 |
| 2019-01-16 | $20.78 | $22.47 | 0 |
| 2019-01-15 | $20.78 | $22.47 | 36,500 |
| 2019-01-14 | $20.60 | $22.27 | 200 |
| 2019-01-11 | $20.95 | $22.65 | 200 |
| 2019-01-10 | $20.88 | $22.57 | 0 |
| 2019-01-09 | $20.88 | $22.57 | 37,300 |
| 2019-01-08 | $20.60 | $22.27 | 0 |
| 2019-01-07 | $20.60 | $22.27 | 300 |
| 2019-01-04 | $20.14 | $21.77 | 52,100 |
| 2019-01-03 | $18.84 | $20.37 | 50,700 |
| 2019-01-02 | $19.91 | $21.53 | 10,400 |