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
- 2000-03-13 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 | $22.40 | $26.24 | 71,000 |
| 2019-12-30 | $22.39 | $26.23 | 75,900 |
| 2019-12-27 | $22.59 | $26.47 | 59,300 |
| 2019-12-26 | $22.54 | $26.41 | 117,200 |
| 2019-12-24 | $22.45 | $26.30 | 143,100 |
| 2019-12-23 | $22.55 | $26.42 | 73,700 |
| 2019-12-20 | $22.60 | $26.48 | 81,600 |
| 2019-12-19 | $22.87 | $26.79 | 109,000 |
| 2019-12-18 | $22.64 | $26.52 | 188,600 |
| 2019-12-17 | $23.14 | $27.11 | 128,200 |
| 2019-12-16 | $23.23 | $27.22 | 135,900 |
| 2019-12-13 | $23.42 | $27.44 | 232,300 |
| 2019-12-12 | $23.21 | $27.19 | 145,200 |
| 2019-12-11 | $22.53 | $26.40 | 112,000 |
| 2019-12-10 | $21.97 | $25.74 | 120,400 |
| 2019-12-09 | $21.90 | $25.66 | 100,300 |
| 2019-12-06 | $22.18 | $25.99 | 123,400 |
| 2019-12-05 | $21.42 | $25.10 | 198,100 |
| 2019-12-04 | $21.39 | $25.06 | 96,300 |
| 2019-12-03 | $21.27 | $24.92 | 165,900 |
| 2019-12-02 | $21.22 | $24.86 | 135,600 |
| 2019-11-29 | $21.32 | $24.98 | 245,500 |
| 2019-11-27 | $21.64 | $25.35 | 1,065,900 |
| 2019-11-26 | $21.83 | $25.58 | 827,000 |
| 2019-11-25 | $21.69 | $25.41 | 124,200 |
| 2019-11-22 | $21.09 | $24.71 | 69,500 |
| 2019-11-21 | $20.85 | $24.43 | 129,700 |
| 2019-11-20 | $20.99 | $24.59 | 319,800 |
| 2019-11-19 | $21.29 | $24.94 | 104,400 |
| 2019-11-18 | $21.40 | $25.07 | 126,400 |
| 2019-11-15 | $21.57 | $25.27 | 222,700 |
| 2019-11-14 | $21.45 | $25.13 | 78,600 |
| 2019-11-13 | $21.57 | $25.27 | 95,200 |
| 2019-11-12 | $21.51 | $25.20 | 151,600 |
| 2019-11-11 | $20.41 | $23.91 | 119,900 |
| 2019-11-08 | $20.82 | $24.39 | 65,900 |
| 2019-11-07 | $21.12 | $24.74 | 153,300 |
| 2019-11-06 | $20.44 | $23.95 | 93,800 |
| 2019-11-05 | $20.53 | $24.05 | 84,800 |
| 2019-11-04 | $20.39 | $23.89 | 167,300 |
| 2019-11-01 | $19.90 | $23.31 | 100,900 |
| 2019-10-31 | $19.37 | $22.69 | 105,900 |
| 2019-10-30 | $19.91 | $23.33 | 61,600 |
| 2019-10-29 | $19.85 | $23.26 | 136,900 |
| 2019-10-28 | $20.06 | $23.50 | 208,200 |
| 2019-10-25 | $19.46 | $22.80 | 123,100 |
| 2019-10-24 | $19.18 | $22.47 | 171,700 |
| 2019-10-23 | $18.42 | $21.58 | 100,100 |
| 2019-10-22 | $18.49 | $21.66 | 76,500 |
| 2019-10-21 | $18.97 | $22.23 | 156,100 |
| 2019-10-18 | $18.23 | $21.36 | 84,200 |
| 2019-10-17 | $18.41 | $21.57 | 362,000 |
| 2019-10-16 | $18.30 | $21.44 | 109,800 |
| 2019-10-15 | $18.81 | $22.04 | 153,100 |
| 2019-10-14 | $18.39 | $21.55 | 117,100 |
| 2019-10-11 | $18.75 | $21.97 | 243,800 |
| 2019-10-10 | $17.78 | $20.83 | 1,414,000 |
| 2019-10-09 | $17.43 | $20.42 | 111,200 |
| 2019-10-08 | $17.04 | $19.96 | 143,600 |
| 2019-10-07 | $17.73 | $20.77 | 190,200 |
| 2019-10-04 | $17.71 | $20.75 | 111,200 |
| 2019-10-03 | $17.46 | $20.46 | 113,800 |
| 2019-10-02 | $17.29 | $20.26 | 80,500 |
| 2019-10-01 | $17.80 | $20.85 | 150,200 |
| 2019-09-30 | $18.01 | $21.10 | 236,400 |
| 2019-09-27 | $17.83 | $20.89 | 203,700 |
| 2019-09-26 | $18.52 | $21.70 | 139,600 |
| 2019-09-25 | $18.41 | $21.57 | 245,200 |
| 2019-09-24 | $18.52 | $21.70 | 227,200 |
| 2019-09-23 | $18.70 | $21.91 | 241,600 |
| 2019-09-20 | $18.95 | $22.20 | 718,200 |
| 2019-09-19 | $19.79 | $23.19 | 123,500 |
| 2019-09-18 | $20.09 | $23.54 | 92,500 |
| 2019-09-17 | $20.18 | $23.64 | 102,000 |
| 2019-09-16 | $20.38 | $23.88 | 142,300 |
| 2019-09-13 | $20.55 | $24.08 | 167,600 |
| 2019-09-12 | $19.92 | $23.34 | 122,800 |
| 2019-09-11 | $19.88 | $23.29 | 107,200 |
| 2019-09-10 | $19.37 | $22.69 | 119,100 |
| 2019-09-09 | $19.15 | $22.44 | 98,100 |
| 2019-09-06 | $18.71 | $21.92 | 329,400 |
| 2019-09-05 | $18.80 | $22.03 | 647,800 |
| 2019-09-04 | $17.64 | $20.67 | 132,900 |
| 2019-09-03 | $17.21 | $20.16 | 136,400 |
| 2019-08-30 | $17.26 | $20.22 | 95,000 |
| 2019-08-29 | $17.08 | $20.01 | 144,300 |
| 2019-08-28 | $16.70 | $19.57 | 1,322,800 |
| 2019-08-27 | $16.84 | $19.73 | 850,000 |
| 2019-08-26 | $16.92 | $19.82 | 226,000 |
| 2019-08-23 | $16.71 | $19.58 | 140,300 |
| 2019-08-22 | $17.21 | $20.16 | 73,500 |
| 2019-08-21 | $17.33 | $20.30 | 188,100 |
| 2019-08-20 | $17.22 | $20.17 | 219,500 |
| 2019-08-19 | $17.35 | $20.33 | 201,100 |
| 2019-08-16 | $16.84 | $19.73 | 164,000 |
| 2019-08-15 | $16.60 | $19.45 | 441,600 |
| 2019-08-14 | $17.18 | $20.13 | 149,400 |
| 2019-08-13 | $18.23 | $21.36 | 246,700 |
| 2019-08-12 | $17.87 | $20.94 | 116,400 |
| 2019-08-09 | $18.20 | $21.32 | 99,500 |
| 2019-08-08 | $18.50 | $21.67 | 87,600 |
| 2019-08-07 | $18.10 | $21.21 | 98,600 |
| 2019-08-06 | $17.79 | $20.84 | 170,300 |
| 2019-08-05 | $17.55 | $20.56 | 184,300 |
| 2019-08-02 | $18.16 | $21.28 | 248,500 |
| 2019-08-01 | $18.83 | $22.06 | 764,200 |
| 2019-07-31 | $18.82 | $22.05 | 175,900 |
| 2019-07-30 | $19.02 | $22.28 | 263,100 |
| 2019-07-29 | $19.61 | $22.97 | 167,700 |
| 2019-07-26 | $19.83 | $23.23 | 351,700 |
| 2019-07-25 | $19.90 | $23.31 | 1,196,900 |
| 2019-07-24 | $20.31 | $23.80 | 472,100 |
| 2019-07-23 | $19.87 | $23.28 | 400,400 |
| 2019-07-22 | $19.22 | $22.52 | 346,700 |
| 2019-07-19 | $18.84 | $22.07 | 1,844,600 |
| 2019-07-18 | $18.69 | $21.90 | 355,500 |
| 2019-07-17 | $18.32 | $21.46 | 204,300 |
| 2019-07-16 | $18.25 | $21.38 | 148,500 |
| 2019-07-15 | $18.40 | $21.56 | 1,320,700 |
| 2019-07-12 | $17.97 | $21.05 | 122,800 |
| 2019-07-11 | $17.92 | $20.99 | 118,400 |
| 2019-07-10 | $17.91 | $20.98 | 896,300 |
| 2019-07-09 | $17.62 | $20.64 | 2,061,900 |
| 2019-07-08 | $18.04 | $21.14 | 416,200 |
| 2019-07-05 | $18.19 | $21.31 | 3,017,900 |
| 2019-07-03 | $18.03 | $21.12 | 349,800 |
| 2019-07-02 | $18.05 | $21.15 | 340,800 |
| 2019-07-01 | $18.18 | $21.30 | 884,500 |
| 2019-06-28 | $17.59 | $20.61 | 1,218,300 |
| 2019-06-27 | $17.37 | $20.35 | 378,900 |
| 2019-06-26 | $16.99 | $19.91 | 78,500 |
| 2019-06-25 | $16.93 | $19.84 | 118,500 |
| 2019-06-24 | $16.85 | $19.74 | 203,500 |
| 2019-06-21 | $16.70 | $19.57 | 373,800 |
| 2019-06-20 | $16.75 | $19.62 | 341,400 |
| 2019-06-19 | $16.09 | $18.85 | 323,200 |
| 2019-06-18 | $15.65 | $18.34 | 628,100 |
| 2019-06-17 | $15.49 | $18.15 | 527,600 |
| 2019-06-14 | $16.10 | $18.86 | 1,380,300 |
| 2019-06-13 | $17.08 | $20.01 | 331,000 |
| 2019-06-12 | $17.15 | $20.09 | 283,300 |
| 2019-06-11 | $17.40 | $20.39 | 466,800 |
| 2019-06-10 | $17.13 | $20.07 | 178,500 |
| 2019-06-07 | $16.98 | $19.89 | 92,900 |
| 2019-06-06 | $16.79 | $19.67 | 380,200 |
| 2019-06-05 | $16.76 | $19.64 | 175,900 |
| 2019-06-04 | $16.74 | $19.61 | 429,500 |
| 2019-06-03 | $16.51 | $19.34 | 492,800 |
| 2019-05-31 | $17.77 | $20.82 | 77,500 |
| 2019-05-30 | $18.01 | $21.10 | 65,700 |
| 2019-05-29 | $17.99 | $21.08 | 181,000 |
| 2019-05-28 | $18.27 | $21.40 | 138,600 |
| 2019-05-24 | $18.20 | $21.32 | 151,700 |
| 2019-05-23 | $18.55 | $21.73 | 172,400 |
| 2019-05-22 | $19.24 | $22.54 | 116,100 |
| 2019-05-21 | $19.23 | $22.53 | 78,300 |
| 2019-05-20 | $18.93 | $22.18 | 132,000 |
| 2019-05-17 | $19.82 | $23.22 | 614,300 |
| 2019-05-16 | $20.21 | $23.68 | 83,800 |
| 2019-05-15 | $20.30 | $23.78 | 147,000 |
| 2019-05-14 | $19.97 | $23.40 | 101,700 |
| 2019-05-13 | $19.57 | $22.93 | 189,700 |
| 2019-05-10 | $20.92 | $24.51 | 184,700 |
| 2019-05-09 | $21.04 | $24.65 | 148,800 |
| 2019-05-08 | $21.59 | $25.29 | 353,900 |
| 2019-05-07 | $21.94 | $25.70 | 65,600 |
| 2019-05-06 | $22.83 | $26.75 | 26,500 |
| 2019-05-03 | $23.50 | $27.53 | 56,700 |
| 2019-05-02 | $23.36 | $27.37 | 70,500 |
| 2019-05-01 | $23.35 | $27.36 | 55,100 |
| 2019-04-30 | $23.67 | $27.73 | 65,300 |
| 2019-04-29 | $23.33 | $27.33 | 41,200 |
| 2019-04-26 | $23.48 | $27.51 | 73,900 |
| 2019-04-25 | $23.55 | $27.59 | 112,700 |
| 2019-04-24 | $23.68 | $27.74 | 161,300 |
| 2019-04-23 | $23.68 | $27.74 | 366,600 |
| 2019-04-22 | $24.02 | $28.14 | 47,200 |
| 2019-04-18 | $24.15 | $28.29 | 117,400 |
| 2019-04-17 | $24.25 | $28.41 | 72,100 |
| 2019-04-16 | $23.76 | $27.84 | 61,800 |
| 2019-04-15 | $23.23 | $27.22 | 49,700 |
| 2019-04-12 | $23.44 | $27.46 | 110,200 |
| 2019-04-11 | $22.50 | $26.36 | 268,200 |
| 2019-04-10 | $22.36 | $26.20 | 131,200 |
| 2019-04-09 | $22.48 | $26.34 | 123,500 |
| 2019-04-08 | $22.64 | $26.52 | 66,800 |
| 2019-04-05 | $22.49 | $26.35 | 77,200 |
| 2019-04-04 | $22.14 | $25.94 | 315,500 |
| 2019-04-03 | $21.94 | $25.70 | 376,600 |
| 2019-04-02 | $21.19 | $24.83 | 128,200 |
| 2019-04-01 | $20.78 | $24.35 | 77,700 |
| 2019-03-29 | $19.84 | $23.24 | 105,100 |
| 2019-03-28 | $19.60 | $22.96 | 211,900 |
| 2019-03-27 | $19.99 | $23.42 | 834,100 |
| 2019-03-26 | $21.16 | $24.79 | 80,800 |
| 2019-03-25 | $21.21 | $24.85 | 63,600 |
| 2019-03-22 | $21.54 | $25.24 | 93,900 |
| 2019-03-21 | $22.21 | $26.02 | 474,300 |
| 2019-03-20 | $22.00 | $25.78 | 68,500 |
| 2019-03-19 | $22.23 | $26.04 | 60,000 |
| 2019-03-18 | $21.84 | $25.59 | 245,200 |
| 2019-03-15 | $22.27 | $26.09 | 287,000 |
| 2019-03-14 | $21.43 | $25.11 | 55,900 |
| 2019-03-13 | $21.47 | $25.15 | 57,400 |
| 2019-03-12 | $21.46 | $25.14 | 63,000 |
| 2019-03-11 | $21.69 | $25.41 | 96,500 |
| 2019-03-08 | $21.36 | $25.03 | 92,700 |
| 2019-03-07 | $21.29 | $24.94 | 343,700 |
| 2019-03-06 | $22.28 | $26.10 | 438,000 |
| 2019-03-05 | $22.47 | $26.33 | 50,200 |
| 2019-03-04 | $22.46 | $26.31 | 62,900 |
| 2019-03-01 | $22.47 | $26.33 | 47,200 |
| 2019-02-28 | $22.02 | $25.80 | 92,200 |
| 2019-02-27 | $22.08 | $25.87 | 135,800 |
| 2019-02-26 | $22.49 | $26.35 | 52,000 |
| 2019-02-25 | $22.76 | $26.67 | 116,800 |
| 2019-02-22 | $22.27 | $26.09 | 83,600 |
| 2019-02-21 | $22.20 | $25.65 | 54,600 |
| 2019-02-20 | $22.20 | $25.65 | 116,100 |
| 2019-02-19 | $22.24 | $25.70 | 277,100 |
| 2019-02-15 | $22.58 | $26.09 | 84,800 |
| 2019-02-14 | $22.37 | $25.85 | 153,700 |
| 2019-02-13 | $22.42 | $25.91 | 150,300 |
| 2019-02-12 | $22.31 | $25.78 | 91,100 |
| 2019-02-11 | $21.53 | $24.88 | 126,600 |
| 2019-02-08 | $21.61 | $24.97 | 131,400 |
| 2019-02-07 | $21.99 | $25.41 | 238,800 |
| 2019-02-06 | $22.46 | $25.95 | 170,600 |
| 2019-02-05 | $21.95 | $25.36 | 141,300 |
| 2019-02-04 | $22.25 | $25.71 | 95,000 |
| 2019-02-01 | $22.39 | $25.87 | 93,800 |
| 2019-01-31 | $22.26 | $25.72 | 119,800 |
| 2019-01-30 | $22.80 | $26.34 | 137,300 |
| 2019-01-29 | $22.16 | $25.60 | 134,900 |
| 2019-01-28 | $22.34 | $25.81 | 407,200 |
| 2019-01-25 | $22.66 | $26.18 | 175,400 |
| 2019-01-24 | $21.97 | $25.39 | 413,000 |
| 2019-01-23 | $20.57 | $23.77 | 167,300 |
| 2019-01-22 | $20.56 | $23.76 | 544,900 |
| 2019-01-18 | $21.11 | $24.39 | 327,600 |
| 2019-01-17 | $20.66 | $23.87 | 231,100 |
| 2019-01-16 | $20.74 | $23.96 | 110,500 |
| 2019-01-15 | $20.81 | $24.04 | 111,700 |
| 2019-01-14 | $20.68 | $23.89 | 997,600 |
| 2019-01-11 | $20.86 | $24.10 | 380,000 |
| 2019-01-10 | $20.80 | $24.03 | 171,100 |
| 2019-01-09 | $21.15 | $24.44 | 300,700 |
| 2019-01-08 | $20.42 | $23.59 | 171,400 |
| 2019-01-07 | $20.66 | $23.87 | 479,400 |
| 2019-01-04 | $19.81 | $22.89 | 1,508,400 |
| 2019-01-03 | $18.89 | $21.83 | 1,588,100 |
| 2019-01-02 | $19.86 | $22.95 | 383,300 |