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
- 2012-02-22 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 | $28.16 | 0 |
| 2019-12-30 | $23.00 | $28.16 | 0 |
| 2019-12-27 | $23.00 | $28.16 | 13,200 |
| 2019-12-26 | $23.05 | $28.22 | 1,200 |
| 2019-12-24 | $23.25 | $28.47 | 0 |
| 2019-12-23 | $23.25 | $28.47 | 0 |
| 2019-12-20 | $23.25 | $28.47 | 0 |
| 2019-12-19 | $23.25 | $28.47 | 0 |
| 2019-12-18 | $23.25 | $28.47 | 10,400 |
| 2019-12-17 | $23.18 | $28.38 | 0 |
| 2019-12-16 | $23.18 | $28.38 | 2,400 |
| 2019-12-13 | $23.16 | $28.36 | 0 |
| 2019-12-12 | $23.16 | $28.36 | 900 |
| 2019-12-11 | $22.72 | $27.82 | 2,200 |
| 2019-12-10 | $22.38 | $27.40 | 0 |
| 2019-12-09 | $22.38 | $27.40 | 0 |
| 2019-12-06 | $22.38 | $27.40 | 200 |
| 2019-12-05 | $22.19 | $27.17 | 0 |
| 2019-12-04 | $22.19 | $27.17 | 100 |
| 2019-12-03 | $22.27 | $27.27 | 1,100 |
| 2019-12-02 | $22.27 | $27.27 | 2,000 |
| 2019-11-29 | $21.95 | $26.88 | 400 |
| 2019-11-27 | $22.26 | $27.26 | 0 |
| 2019-11-26 | $22.26 | $27.26 | 0 |
| 2019-11-25 | $22.26 | $27.26 | 2,600 |
| 2019-11-22 | $22.30 | $27.31 | 0 |
| 2019-11-21 | $22.30 | $27.31 | 100 |
| 2019-11-20 | $22.30 | $27.31 | 2,200 |
| 2019-11-19 | $22.16 | $27.13 | 100 |
| 2019-11-18 | $22.02 | $26.96 | 100 |
| 2019-11-15 | $21.95 | $26.88 | 0 |
| 2019-11-14 | $21.95 | $26.88 | 0 |
| 2019-11-13 | $21.95 | $26.88 | 3,300 |
| 2019-11-12 | $21.07 | $25.80 | 0 |
| 2019-11-11 | $21.07 | $25.80 | 500 |
| 2019-11-08 | $21.07 | $25.80 | 600 |
| 2019-11-07 | $21.07 | $25.80 | 3,900 |
| 2019-11-06 | $21.08 | $25.81 | 100 |
| 2019-11-05 | $21.08 | $25.81 | 300 |
| 2019-11-04 | $21.10 | $25.84 | 100 |
| 2019-11-01 | $21.10 | $25.84 | 1,100 |
| 2019-10-31 | $21.11 | $25.85 | 0 |
| 2019-10-30 | $21.11 | $25.85 | 0 |
| 2019-10-29 | $21.11 | $25.85 | 0 |
| 2019-10-28 | $21.11 | $25.85 | 0 |
| 2019-10-25 | $21.11 | $25.85 | 0 |
| 2019-10-24 | $21.11 | $25.85 | 0 |
| 2019-10-23 | $21.11 | $25.85 | 2,200 |
| 2019-10-22 | $20.62 | $25.25 | 0 |
| 2019-10-21 | $20.62 | $25.25 | 0 |
| 2019-10-18 | $20.62 | $25.25 | 0 |
| 2019-10-17 | $20.62 | $25.25 | 1,400 |
| 2019-10-16 | $20.85 | $25.53 | 0 |
| 2019-10-15 | $20.85 | $25.53 | 0 |
| 2019-10-14 | $20.85 | $25.53 | 0 |
| 2019-10-11 | $20.85 | $25.53 | 5,200 |
| 2019-10-10 | $20.49 | $25.09 | 0 |
| 2019-10-09 | $20.49 | $25.09 | 0 |
| 2019-10-08 | $20.49 | $25.09 | 100 |
| 2019-10-07 | $20.73 | $25.38 | 0 |
| 2019-10-04 | $20.73 | $25.38 | 1,500 |
| 2019-10-03 | $20.66 | $25.30 | 1,200 |
| 2019-10-02 | $20.95 | $25.65 | 300 |
| 2019-10-01 | $20.98 | $25.69 | 8,700 |
| 2019-09-30 | $20.98 | $25.69 | 0 |
| 2019-09-27 | $20.98 | $25.69 | 300 |
| 2019-09-26 | $21.25 | $25.54 | 2,000 |
| 2019-09-25 | $21.22 | $25.50 | 200 |
| 2019-09-24 | $21.94 | $26.37 | 0 |
| 2019-09-23 | $21.94 | $26.37 | 0 |
| 2019-09-20 | $21.94 | $26.37 | 300 |
| 2019-09-19 | $21.25 | $25.54 | 3,200 |
| 2019-09-18 | $20.84 | $25.05 | 0 |
| 2019-09-17 | $20.84 | $25.05 | 0 |
| 2019-09-16 | $20.84 | $25.05 | 0 |
| 2019-09-13 | $20.84 | $25.05 | 0 |
| 2019-09-12 | $20.84 | $25.05 | 0 |
| 2019-09-11 | $20.84 | $25.05 | 200 |
| 2019-09-10 | $19.80 | $23.80 | 0 |
| 2019-09-09 | $19.80 | $23.80 | 0 |
| 2019-09-06 | $19.80 | $23.80 | 0 |
| 2019-09-05 | $19.80 | $23.80 | 0 |
| 2019-09-04 | $19.80 | $23.80 | 200 |
| 2019-09-03 | $19.76 | $23.75 | 1,000 |
| 2019-08-30 | $19.33 | $23.23 | 0 |
| 2019-08-29 | $19.33 | $23.23 | 0 |
| 2019-08-28 | $19.33 | $23.23 | 0 |
| 2019-08-27 | $19.33 | $23.23 | 200 |
| 2019-08-26 | $19.75 | $23.74 | 6,900 |
| 2019-08-23 | $19.75 | $23.74 | 0 |
| 2019-08-22 | $19.75 | $23.74 | 0 |
| 2019-08-21 | $19.75 | $23.74 | 200 |
| 2019-08-20 | $19.40 | $23.31 | 0 |
| 2019-08-19 | $19.40 | $23.31 | 400 |
| 2019-08-16 | $19.02 | $22.86 | 0 |
| 2019-08-15 | $19.02 | $22.86 | 1,100 |
| 2019-08-14 | $19.02 | $22.86 | 1,100 |
| 2019-08-13 | $19.40 | $23.31 | 100 |
| 2019-08-12 | $19.40 | $23.31 | 100 |
| 2019-08-09 | $19.40 | $23.31 | 100 |
| 2019-08-08 | $19.40 | $23.31 | 1,200 |
| 2019-08-07 | $19.25 | $23.13 | 500 |
| 2019-08-06 | $19.50 | $23.43 | 7,900 |
| 2019-08-05 | $19.52 | $23.46 | 400 |
| 2019-08-02 | $19.52 | $23.46 | 400 |
| 2019-08-01 | $19.52 | $23.46 | 400 |
| 2019-07-31 | $19.52 | $23.46 | 100 |
| 2019-07-30 | $19.52 | $23.46 | 100 |
| 2019-07-29 | $19.52 | $23.46 | 100 |
| 2019-07-26 | $19.52 | $23.46 | 100 |
| 2019-07-25 | $19.52 | $23.46 | 0 |
| 2019-07-24 | $19.52 | $23.46 | 0 |
| 2019-07-23 | $19.52 | $23.46 | 800 |
| 2019-07-22 | $19.52 | $23.46 | 900 |
| 2019-07-19 | $19.52 | $23.46 | 0 |
| 2019-07-18 | $19.52 | $23.46 | 0 |
| 2019-07-17 | $19.52 | $23.46 | 0 |
| 2019-07-16 | $19.52 | $23.46 | 5,500 |
| 2019-07-15 | $19.52 | $23.46 | 500 |
| 2019-07-12 | $18.81 | $22.61 | 1,000 |
| 2019-07-11 | $18.81 | $22.61 | 0 |
| 2019-07-10 | $18.81 | $22.61 | 1,500 |
| 2019-07-09 | $19.18 | $23.05 | 75,100 |
| 2019-07-08 | $19.26 | $23.15 | 500 |
| 2019-07-05 | $19.57 | $23.52 | 0 |
| 2019-07-03 | $19.57 | $23.52 | 0 |
| 2019-07-02 | $19.57 | $23.52 | 6,300 |
| 2019-07-01 | $19.29 | $23.18 | 200 |
| 2019-06-28 | $19.29 | $23.18 | 1,000 |
| 2019-06-27 | $19.29 | $23.18 | 0 |
| 2019-06-26 | $19.29 | $23.18 | 100 |
| 2019-06-25 | $19.29 | $23.18 | 2,000 |
| 2019-06-24 | $18.73 | $22.51 | 0 |
| 2019-06-21 | $18.73 | $22.51 | 1,200 |
| 2019-06-20 | $18.73 | $22.51 | 0 |
| 2019-06-19 | $18.73 | $22.51 | 0 |
| 2019-06-18 | $18.73 | $22.51 | 300 |
| 2019-06-17 | $18.50 | $22.23 | 3,700 |
| 2019-06-14 | $18.40 | $22.11 | 1,400 |
| 2019-06-13 | $18.40 | $22.11 | 6,000 |
| 2019-06-12 | $18.40 | $22.11 | 13,600 |
| 2019-06-11 | $17.69 | $21.26 | 0 |
| 2019-06-10 | $17.69 | $21.26 | 1,600 |
| 2019-06-07 | $17.69 | $21.26 | 100 |
| 2019-06-06 | $17.69 | $21.26 | 0 |
| 2019-06-05 | $17.69 | $21.26 | 200 |
| 2019-06-04 | $17.69 | $21.26 | 300 |
| 2019-06-03 | $18.35 | $22.05 | 0 |
| 2019-05-31 | $18.35 | $22.05 | 0 |
| 2019-05-30 | $18.35 | $22.05 | 100 |
| 2019-05-29 | $18.35 | $22.05 | 100 |
| 2019-05-28 | $18.35 | $22.05 | 0 |
| 2019-05-24 | $18.35 | $22.05 | 0 |
| 2019-05-23 | $18.35 | $22.05 | 0 |
| 2019-05-22 | $18.35 | $22.05 | 0 |
| 2019-05-21 | $18.35 | $22.05 | 900 |
| 2019-05-20 | $17.59 | $21.14 | 0 |
| 2019-05-17 | $17.59 | $21.14 | 0 |
| 2019-05-16 | $17.59 | $21.14 | 0 |
| 2019-05-15 | $17.59 | $21.14 | 0 |
| 2019-05-14 | $17.59 | $21.14 | 0 |
| 2019-05-13 | $17.59 | $21.14 | 0 |
| 2019-05-10 | $17.59 | $21.14 | 400 |
| 2019-05-09 | $17.66 | $21.22 | 700 |
| 2019-05-08 | $18.00 | $21.63 | 0 |
| 2019-05-07 | $18.00 | $21.63 | 30,000 |
| 2019-05-06 | $18.00 | $21.63 | 0 |
| 2019-05-03 | $18.00 | $21.63 | 0 |
| 2019-05-02 | $18.00 | $21.63 | 0 |
| 2019-05-01 | $18.00 | $21.63 | 0 |
| 2019-04-30 | $18.00 | $21.63 | 100 |
| 2019-04-29 | $18.00 | $21.63 | 0 |
| 2019-04-26 | $18.00 | $21.63 | 2,700 |
| 2019-04-25 | $17.96 | $21.58 | 0 |
| 2019-04-24 | $17.96 | $21.58 | 100 |
| 2019-04-23 | $17.96 | $21.58 | 0 |
| 2019-04-22 | $17.96 | $21.58 | 100 |
| 2019-04-18 | $17.96 | $21.58 | 4,600 |
| 2019-04-17 | $18.36 | $22.06 | 100 |
| 2019-04-16 | $18.36 | $22.06 | 0 |
| 2019-04-15 | $18.36 | $22.06 | 0 |
| 2019-04-12 | $18.36 | $22.06 | 2,400 |
| 2019-04-11 | $18.36 | $22.06 | 0 |
| 2019-04-10 | $18.36 | $22.06 | 0 |
| 2019-04-09 | $18.36 | $22.06 | 0 |
| 2019-04-08 | $18.36 | $22.06 | 0 |
| 2019-04-05 | $18.36 | $22.06 | 0 |
| 2019-04-04 | $18.36 | $22.06 | 0 |
| 2019-04-03 | $18.36 | $22.06 | 0 |
| 2019-04-02 | $18.36 | $22.06 | 0 |
| 2019-04-01 | $18.36 | $22.06 | 59,300 |
| 2019-03-29 | $18.06 | $21.70 | 100 |
| 2019-03-28 | $18.06 | $21.70 | 400 |
| 2019-03-27 | $17.72 | $21.30 | 16,700 |
| 2019-03-26 | $18.50 | $21.73 | 0 |
| 2019-03-25 | $18.50 | $21.73 | 0 |
| 2019-03-22 | $18.50 | $21.73 | 0 |
| 2019-03-21 | $18.50 | $21.73 | 100 |
| 2019-03-20 | $18.50 | $21.73 | 400 |
| 2019-03-19 | $18.04 | $21.19 | 0 |
| 2019-03-18 | $18.04 | $21.19 | 0 |
| 2019-03-15 | $18.04 | $21.19 | 2,900 |
| 2019-03-14 | $17.93 | $21.06 | 0 |
| 2019-03-13 | $17.93 | $21.06 | 11,800 |
| 2019-03-12 | $18.07 | $21.23 | 0 |
| 2019-03-11 | $18.07 | $21.23 | 0 |
| 2019-03-08 | $18.07 | $21.23 | 0 |
| 2019-03-07 | $18.07 | $21.23 | 0 |
| 2019-03-06 | $18.07 | $21.23 | 0 |
| 2019-03-05 | $18.07 | $21.23 | 0 |
| 2019-03-04 | $18.07 | $21.23 | 0 |
| 2019-03-01 | $18.07 | $21.23 | 0 |
| 2019-02-28 | $18.07 | $21.23 | 100 |
| 2019-02-27 | $18.07 | $21.23 | 200 |
| 2019-02-26 | $18.07 | $21.23 | 1,500 |
| 2019-02-25 | $17.98 | $21.12 | 0 |
| 2019-02-22 | $17.98 | $21.12 | 0 |
| 2019-02-21 | $17.98 | $21.12 | 0 |
| 2019-02-20 | $17.98 | $21.12 | 0 |
| 2019-02-19 | $17.98 | $21.12 | 100 |
| 2019-02-15 | $17.98 | $21.12 | 0 |
| 2019-02-14 | $17.98 | $21.12 | 0 |
| 2019-02-13 | $17.98 | $21.12 | 0 |
| 2019-02-12 | $17.98 | $21.12 | 100 |
| 2019-02-11 | $17.98 | $21.12 | 0 |
| 2019-02-08 | $17.98 | $21.12 | 0 |
| 2019-02-07 | $17.98 | $21.12 | 0 |
| 2019-02-06 | $17.98 | $21.12 | 1,000 |
| 2019-02-05 | $17.98 | $21.12 | 100 |
| 2019-02-04 | $17.98 | $21.12 | 800 |
| 2019-02-01 | $17.98 | $21.12 | 0 |
| 2019-01-31 | $17.98 | $21.12 | 0 |
| 2019-01-30 | $17.98 | $21.12 | 0 |
| 2019-01-29 | $17.98 | $21.12 | 0 |
| 2019-01-28 | $17.98 | $21.12 | 0 |
| 2019-01-25 | $17.98 | $21.12 | 1,000 |
| 2019-01-24 | $17.98 | $21.12 | 0 |
| 2019-01-23 | $17.98 | $21.12 | 0 |
| 2019-01-22 | $17.98 | $21.12 | 0 |
| 2019-01-18 | $17.98 | $21.12 | 600 |
| 2019-01-17 | $17.57 | $20.64 | 600 |
| 2019-01-16 | $17.81 | $20.92 | 0 |
| 2019-01-15 | $17.81 | $20.92 | 200 |
| 2019-01-14 | $17.19 | $20.19 | 0 |
| 2019-01-11 | $17.19 | $20.19 | 0 |
| 2019-01-10 | $17.19 | $20.19 | 0 |
| 2019-01-09 | $17.19 | $20.19 | 16,000 |
| 2019-01-08 | $17.19 | $20.19 | 400 |
| 2019-01-07 | $17.36 | $20.39 | 500 |
| 2019-01-04 | $17.56 | $20.63 | 57,300 |
| 2019-01-03 | $16.67 | $19.58 | 400 |
| 2019-01-02 | $16.63 | $19.54 | 100 |