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
- 2018-02-28 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 | $26.01 | $26.63 | 31,300 |
| 2019-12-30 | $25.62 | $26.24 | 43,700 |
| 2019-12-27 | $25.68 | $26.30 | 52,700 |
| 2019-12-26 | $25.40 | $26.01 | 44,800 |
| 2019-12-24 | $25.31 | $25.92 | 39,200 |
| 2019-12-23 | $25.49 | $26.10 | 103,400 |
| 2019-12-20 | $25.06 | $25.67 | 58,300 |
| 2019-12-19 | $24.61 | $25.20 | 105,800 |
| 2019-12-18 | $24.45 | $25.04 | 88,600 |
| 2019-12-17 | $24.69 | $25.28 | 44,900 |
| 2019-12-16 | $24.74 | $25.33 | 103,100 |
| 2019-12-13 | $24.36 | $24.95 | 50,900 |
| 2019-12-12 | $23.21 | $23.76 | 75,500 |
| 2019-12-11 | $22.92 | $23.47 | 53,100 |
| 2019-12-10 | $22.67 | $23.22 | 58,100 |
| 2019-12-09 | $22.56 | $23.10 | 63,600 |
| 2019-12-06 | $22.60 | $23.14 | 63,700 |
| 2019-12-05 | $22.48 | $23.02 | 59,900 |
| 2019-12-04 | $22.42 | $22.96 | 60,700 |
| 2019-12-03 | $22.12 | $22.65 | 47,600 |
| 2019-12-02 | $22.15 | $22.68 | 66,900 |
| 2019-11-29 | $22.68 | $23.23 | 51,200 |
| 2019-11-27 | $23.01 | $23.56 | 64,600 |
| 2019-11-26 | $22.74 | $23.29 | 116,600 |
| 2019-11-25 | $22.26 | $22.80 | 55,200 |
| 2019-11-22 | $21.95 | $22.48 | 36,000 |
| 2019-11-21 | $22.08 | $22.61 | 50,600 |
| 2019-11-20 | $22.44 | $22.98 | 87,500 |
| 2019-11-19 | $22.47 | $23.01 | 41,000 |
| 2019-11-18 | $22.52 | $23.06 | 121,900 |
| 2019-11-15 | $22.15 | $22.68 | 65,900 |
| 2019-11-14 | $22.31 | $22.85 | 88,000 |
| 2019-11-13 | $22.67 | $23.22 | 59,500 |
| 2019-11-12 | $22.34 | $22.88 | 68,500 |
| 2019-11-11 | $22.38 | $22.92 | 46,900 |
| 2019-11-08 | $22.20 | $22.73 | 41,200 |
| 2019-11-07 | $21.53 | $22.05 | 59,100 |
| 2019-11-06 | $22.62 | $23.16 | 95,700 |
| 2019-11-05 | $22.55 | $23.10 | 45,000 |
| 2019-11-04 | $22.91 | $23.46 | 26,400 |
| 2019-11-01 | $23.00 | $23.55 | 80,800 |
| 2019-10-31 | $22.89 | $23.44 | 57,900 |
| 2019-10-30 | $23.16 | $23.72 | 23,200 |
| 2019-10-29 | $22.83 | $23.37 | 43,100 |
| 2019-10-28 | $22.52 | $23.06 | 94,300 |
| 2019-10-25 | $22.19 | $22.72 | 61,700 |
| 2019-10-24 | $22.42 | $22.96 | 134,000 |
| 2019-10-23 | $22.80 | $23.35 | 56,900 |
| 2019-10-22 | $23.09 | $23.65 | 46,900 |
| 2019-10-21 | $22.98 | $23.53 | 73,500 |
| 2019-10-18 | $23.31 | $23.87 | 75,800 |
| 2019-10-17 | $22.64 | $23.18 | 41,000 |
| 2019-10-16 | $22.43 | $22.97 | 51,500 |
| 2019-10-15 | $22.84 | $23.39 | 504,200 |
| 2019-10-14 | $22.80 | $23.35 | 82,000 |
| 2019-10-11 | $23.17 | $23.73 | 36,100 |
| 2019-10-10 | $22.88 | $23.43 | 54,100 |
| 2019-10-09 | $22.37 | $22.90 | 46,100 |
| 2019-10-08 | $21.73 | $22.26 | 75,600 |
| 2019-10-07 | $23.23 | $23.78 | 66,000 |
| 2019-10-04 | $23.40 | $23.96 | 512,300 |
| 2019-10-03 | $22.98 | $23.54 | 345,500 |
| 2019-10-02 | $21.73 | $22.25 | 44,800 |
| 2019-10-01 | $22.53 | $23.07 | 32,800 |
| 2019-09-30 | $23.12 | $23.68 | 82,000 |
| 2019-09-27 | $22.99 | $23.54 | 98,300 |
| 2019-09-26 | $23.14 | $23.70 | 114,600 |
| 2019-09-25 | $22.83 | $23.38 | 119,900 |
| 2019-09-24 | $23.25 | $23.81 | 55,400 |
| 2019-09-23 | $23.00 | $23.55 | 67,300 |
| 2019-09-20 | $22.66 | $23.20 | 51,700 |
| 2019-09-19 | $22.77 | $23.32 | 40,600 |
| 2019-09-18 | $22.98 | $23.53 | 41,400 |
| 2019-09-17 | $22.97 | $23.52 | 43,200 |
| 2019-09-16 | $22.96 | $23.51 | 735,700 |
| 2019-09-13 | $23.19 | $23.75 | 138,400 |
| 2019-09-12 | $22.75 | $23.30 | 48,900 |
| 2019-09-11 | $22.44 | $22.98 | 83,800 |
| 2019-09-10 | $21.31 | $21.82 | 627,500 |
| 2019-09-09 | $22.08 | $22.61 | 1,035,200 |
| 2019-09-06 | $22.63 | $23.17 | 29,200 |
| 2019-09-05 | $22.52 | $23.06 | 36,800 |
| 2019-09-04 | $22.01 | $22.54 | 86,700 |
| 2019-09-03 | $21.26 | $21.77 | 110,900 |
| 2019-08-30 | $21.11 | $21.62 | 260,500 |
| 2019-08-29 | $21.17 | $21.68 | 81,400 |
| 2019-08-28 | $21.14 | $21.64 | 82,900 |
| 2019-08-27 | $21.15 | $21.60 | 61,200 |
| 2019-08-26 | $21.12 | $21.57 | 73,600 |
| 2019-08-23 | $21.15 | $21.60 | 171,900 |
| 2019-08-22 | $21.18 | $21.63 | 109,800 |
| 2019-08-21 | $21.43 | $21.88 | 53,800 |
| 2019-08-20 | $21.09 | $21.53 | 102,300 |
| 2019-08-19 | $21.22 | $21.67 | 39,900 |
| 2019-08-16 | $21.01 | $21.45 | 78,000 |
| 2019-08-15 | $20.61 | $21.04 | 97,100 |
| 2019-08-14 | $20.30 | $20.73 | 67,900 |
| 2019-08-13 | $20.57 | $21.00 | 51,100 |
| 2019-08-12 | $20.64 | $21.07 | 49,800 |
| 2019-08-09 | $20.80 | $21.24 | 63,800 |
| 2019-08-08 | $20.66 | $21.10 | 285,600 |
| 2019-08-07 | $20.65 | $21.08 | 86,900 |
| 2019-08-06 | $20.30 | $20.73 | 122,000 |
| 2019-08-05 | $20.00 | $20.42 | 824,600 |
| 2019-08-02 | $21.03 | $21.47 | 54,100 |
| 2019-08-01 | $21.48 | $21.93 | 42,600 |
| 2019-07-31 | $20.04 | $20.46 | 63,800 |
| 2019-07-30 | $20.16 | $20.59 | 63,400 |
| 2019-07-29 | $20.27 | $20.70 | 56,900 |
| 2019-07-26 | $18.59 | $18.98 | 88,600 |
| 2019-07-25 | $17.70 | $18.07 | 35,900 |
| 2019-07-24 | $17.95 | $18.33 | 37,800 |
| 2019-07-23 | $17.78 | $18.15 | 32,300 |
| 2019-07-22 | $18.31 | $18.70 | 39,800 |
| 2019-07-19 | $18.30 | $18.69 | 34,100 |
| 2019-07-18 | $18.36 | $18.75 | 34,700 |
| 2019-07-17 | $18.19 | $18.58 | 62,200 |
| 2019-07-16 | $18.14 | $18.52 | 84,400 |
| 2019-07-15 | $17.97 | $18.35 | 93,600 |
| 2019-07-12 | $18.06 | $18.44 | 50,800 |
| 2019-07-11 | $18.06 | $18.44 | 101,300 |
| 2019-07-10 | $17.99 | $18.37 | 35,600 |
| 2019-07-09 | $17.96 | $18.34 | 40,400 |
| 2019-07-08 | $18.06 | $18.44 | 52,900 |
| 2019-07-05 | $18.02 | $18.40 | 43,700 |
| 2019-07-03 | $18.32 | $18.71 | 48,300 |
| 2019-07-02 | $17.97 | $18.35 | 55,900 |
| 2019-07-01 | $17.80 | $18.18 | 34,200 |
| 2019-06-28 | $17.54 | $17.90 | 106,800 |
| 2019-06-27 | $17.32 | $17.69 | 33,900 |
| 2019-06-26 | $17.71 | $18.08 | 58,100 |
| 2019-06-25 | $17.77 | $18.14 | 66,300 |
| 2019-06-24 | $17.68 | $18.05 | 97,400 |
| 2019-06-21 | $17.41 | $17.78 | 254,300 |
| 2019-06-20 | $17.71 | $18.08 | 156,400 |
| 2019-06-19 | $17.52 | $17.89 | 77,000 |
| 2019-06-18 | $17.45 | $17.82 | 79,000 |
| 2019-06-17 | $17.29 | $17.65 | 34,700 |
| 2019-06-14 | $17.30 | $17.67 | 51,900 |
| 2019-06-13 | $17.27 | $17.63 | 31,400 |
| 2019-06-12 | $17.29 | $17.65 | 33,500 |
| 2019-06-11 | $17.47 | $17.84 | 30,200 |
| 2019-06-10 | $17.53 | $17.90 | 35,500 |
| 2019-06-07 | $17.25 | $17.62 | 37,800 |
| 2019-06-06 | $16.94 | $17.30 | 123,700 |
| 2019-06-05 | $17.01 | $17.37 | 1,183,800 |
| 2019-06-04 | $17.03 | $17.39 | 49,000 |
| 2019-06-03 | $16.96 | $17.32 | 33,100 |
| 2019-05-31 | $16.90 | $17.26 | 41,300 |
| 2019-05-30 | $16.80 | $17.15 | 44,000 |
| 2019-05-29 | $16.45 | $16.80 | 60,900 |
| 2019-05-28 | $16.71 | $17.06 | 37,900 |
| 2019-05-24 | $16.84 | $17.20 | 45,200 |
| 2019-05-23 | $16.74 | $17.09 | 46,400 |
| 2019-05-22 | $16.98 | $17.34 | 33,000 |
| 2019-05-21 | $17.02 | $17.37 | 39,800 |
| 2019-05-20 | $16.83 | $17.19 | 28,600 |
| 2019-05-17 | $16.91 | $17.27 | 40,400 |
| 2019-05-16 | $17.06 | $17.42 | 40,800 |
| 2019-05-15 | $17.01 | $17.37 | 44,200 |
| 2019-05-14 | $16.71 | $17.07 | 95,500 |
| 2019-05-13 | $16.54 | $16.88 | 35,300 |
| 2019-05-10 | $16.86 | $17.22 | 30,400 |
| 2019-05-09 | $16.70 | $17.05 | 35,800 |
| 2019-05-08 | $16.95 | $17.31 | 49,200 |
| 2019-05-07 | $16.77 | $17.13 | 103,900 |
| 2019-05-06 | $17.03 | $17.39 | 47,800 |
| 2019-05-03 | $16.97 | $17.32 | 95,300 |
| 2019-05-02 | $16.84 | $17.20 | 39,900 |
| 2019-05-01 | $16.99 | $17.20 | 41,400 |
| 2019-04-30 | $16.92 | $17.13 | 55,000 |
| 2019-04-29 | $17.10 | $17.31 | 41,700 |
| 2019-04-26 | $16.65 | $16.86 | 39,800 |
| 2019-04-25 | $16.47 | $16.68 | 26,300 |
| 2019-04-24 | $16.30 | $16.50 | 30,300 |
| 2019-04-23 | $16.39 | $16.60 | 82,100 |
| 2019-04-22 | $16.30 | $16.50 | 36,600 |
| 2019-04-18 | $16.37 | $16.58 | 100,100 |
| 2019-04-17 | $16.35 | $16.56 | 47,000 |
| 2019-04-16 | $16.32 | $16.52 | 36,800 |
| 2019-04-15 | $16.03 | $16.23 | 45,600 |
| 2019-04-12 | $16.07 | $16.27 | 34,000 |
| 2019-04-11 | $15.96 | $16.16 | 26,600 |
| 2019-04-10 | $15.76 | $15.95 | 78,900 |
| 2019-04-09 | $15.83 | $16.02 | 32,600 |
| 2019-04-08 | $16.09 | $16.29 | 30,800 |
| 2019-04-05 | $16.33 | $16.53 | 46,800 |
| 2019-04-04 | $16.35 | $16.55 | 50,300 |
| 2019-04-03 | $16.34 | $16.55 | 51,200 |
| 2019-04-02 | $16.00 | $16.20 | 34,300 |
| 2019-04-01 | $15.85 | $16.04 | 52,300 |
| 2019-03-29 | $15.58 | $15.78 | 33,200 |
| 2019-03-28 | $15.49 | $15.68 | 81,600 |
| 2019-03-27 | $15.65 | $15.85 | 41,500 |
| 2019-03-26 | $15.43 | $15.62 | 87,400 |
| 2019-03-25 | $15.20 | $15.39 | 57,000 |
| 2019-03-22 | $15.33 | $15.52 | 52,000 |
| 2019-03-21 | $15.37 | $15.56 | 41,900 |
| 2019-03-20 | $15.79 | $15.99 | 347,200 |
| 2019-03-19 | $16.10 | $16.30 | 58,700 |
| 2019-03-18 | $16.10 | $16.30 | 42,500 |
| 2019-03-15 | $15.99 | $16.19 | 90,900 |
| 2019-03-14 | $15.65 | $15.85 | 52,800 |
| 2019-03-13 | $15.66 | $15.85 | 36,400 |
| 2019-03-12 | $15.45 | $15.64 | 28,500 |
| 2019-03-11 | $15.44 | $15.63 | 64,700 |
| 2019-03-08 | $15.33 | $15.52 | 46,600 |
| 2019-03-07 | $15.35 | $15.54 | 42,200 |
| 2019-03-06 | $15.69 | $15.89 | 143,100 |
| 2019-03-05 | $15.76 | $15.95 | 37,900 |
| 2019-03-04 | $15.50 | $15.69 | 34,500 |
| 2019-03-01 | $15.52 | $15.71 | 35,500 |
| 2019-02-28 | $15.04 | $15.22 | 34,700 |
| 2019-02-27 | $15.05 | $15.24 | 141,800 |
| 2019-02-26 | $15.00 | $15.19 | 49,600 |
| 2019-02-25 | $14.93 | $15.11 | 66,900 |
| 2019-02-22 | $14.80 | $14.98 | 49,300 |
| 2019-02-21 | $14.92 | $15.11 | 31,200 |
| 2019-02-20 | $14.93 | $15.12 | 55,000 |
| 2019-02-19 | $15.36 | $15.55 | 126,600 |
| 2019-02-15 | $15.27 | $15.46 | 51,000 |
| 2019-02-14 | $14.93 | $15.11 | 55,400 |
| 2019-02-13 | $15.12 | $15.31 | 32,700 |
| 2019-02-12 | $14.98 | $15.16 | 29,500 |
| 2019-02-11 | $15.13 | $15.32 | 39,300 |
| 2019-02-08 | $15.08 | $15.27 | 81,900 |
| 2019-02-07 | $15.08 | $15.27 | 41,200 |
| 2019-02-06 | $15.18 | $15.37 | 128,900 |
| 2019-02-05 | $15.02 | $15.21 | 119,900 |
| 2019-02-04 | $15.29 | $15.48 | 45,900 |
| 2019-02-01 | $15.15 | $15.34 | 105,100 |
| 2019-01-31 | $15.26 | $15.45 | 120,800 |
| 2019-01-30 | $15.33 | $15.52 | 64,600 |
| 2019-01-29 | $15.00 | $15.19 | 42,300 |
| 2019-01-28 | $14.87 | $15.06 | 154,200 |
| 2019-01-25 | $14.74 | $14.92 | 88,800 |
| 2019-01-24 | $14.59 | $14.77 | 65,400 |
| 2019-01-23 | $14.63 | $14.81 | 73,400 |
| 2019-01-22 | $14.57 | $14.75 | 193,500 |
| 2019-01-18 | $14.51 | $14.69 | 92,300 |
| 2019-01-17 | $14.56 | $14.74 | 72,800 |
| 2019-01-16 | $14.34 | $14.52 | 54,200 |
| 2019-01-15 | $14.53 | $14.71 | 77,200 |
| 2019-01-14 | $14.34 | $14.52 | 490,300 |
| 2019-01-11 | $14.10 | $14.28 | 195,800 |
| 2019-01-10 | $13.83 | $14.00 | 87,400 |
| 2019-01-09 | $13.60 | $13.77 | 106,000 |
| 2019-01-08 | $13.44 | $13.60 | 300,000 |
| 2019-01-07 | $13.66 | $13.83 | 165,800 |
| 2019-01-04 | $13.65 | $13.82 | 105,200 |
| 2019-01-03 | $12.94 | $13.10 | 166,300 |
| 2019-01-02 | $13.11 | $13.27 | 78,000 |