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
- 2012-08-03 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 | $20.33 | $21.03 | 0 |
| 2019-12-30 | $20.33 | $21.03 | 16,200 |
| 2019-12-27 | $20.67 | $21.38 | 600 |
| 2019-12-26 | $20.37 | $21.07 | 300 |
| 2019-12-24 | $19.32 | $19.99 | 2,100 |
| 2019-12-23 | $19.67 | $20.34 | 900 |
| 2019-12-20 | $19.80 | $20.48 | 0 |
| 2019-12-19 | $19.80 | $20.48 | 300 |
| 2019-12-18 | $20.17 | $20.86 | 0 |
| 2019-12-17 | $20.17 | $20.86 | 1,500 |
| 2019-12-16 | $20.23 | $20.93 | 2,100 |
| 2019-12-13 | $20.23 | $20.93 | 300 |
| 2019-12-12 | $20.00 | $20.69 | 900 |
| 2019-12-11 | $20.17 | $20.86 | 1,200 |
| 2019-12-10 | $20.20 | $20.90 | 9,000 |
| 2019-12-09 | $20.30 | $21.00 | 1,500 |
| 2019-12-06 | $20.57 | $21.28 | 3,600 |
| 2019-12-05 | $19.38 | $20.05 | 1,500 |
| 2019-12-04 | $19.33 | $20.00 | 3,300 |
| 2019-12-03 | $19.40 | $20.07 | 52,500 |
| 2019-12-02 | $19.53 | $20.21 | 4,500 |
| 2019-11-29 | $19.63 | $20.31 | 0 |
| 2019-11-27 | $19.63 | $20.31 | 1,500 |
| 2019-11-26 | $19.40 | $20.07 | 9,000 |
| 2019-11-25 | $18.57 | $19.21 | 3,600 |
| 2019-11-22 | $18.67 | $19.31 | 900 |
| 2019-11-21 | $18.00 | $18.62 | 2,700 |
| 2019-11-20 | $18.37 | $19.00 | 300 |
| 2019-11-19 | $18.69 | $19.33 | 300 |
| 2019-11-18 | $18.78 | $19.43 | 0 |
| 2019-11-15 | $18.78 | $19.43 | 300 |
| 2019-11-14 | $18.62 | $19.27 | 1,800 |
| 2019-11-13 | $18.98 | $19.64 | 0 |
| 2019-11-12 | $18.98 | $19.64 | 9,000 |
| 2019-11-11 | $18.62 | $19.26 | 1,200 |
| 2019-11-08 | $18.33 | $18.97 | 300 |
| 2019-11-07 | $19.02 | $19.68 | 2,100 |
| 2019-11-06 | $18.99 | $19.65 | 1,800 |
| 2019-11-05 | $19.00 | $19.66 | 16,200 |
| 2019-11-04 | $19.00 | $19.66 | 71,100 |
| 2019-11-01 | $18.50 | $19.14 | 14,400 |
| 2019-10-31 | $18.12 | $18.74 | 2,700 |
| 2019-10-30 | $17.89 | $18.50 | 1,200 |
| 2019-10-29 | $17.90 | $18.52 | 2,400 |
| 2019-10-28 | $18.10 | $18.72 | 2,700 |
| 2019-10-25 | $17.72 | $18.33 | 300 |
| 2019-10-24 | $18.10 | $18.73 | 0 |
| 2019-10-23 | $18.10 | $18.73 | 1,500 |
| 2019-10-22 | $18.29 | $18.92 | 0 |
| 2019-10-21 | $18.29 | $18.92 | 300 |
| 2019-10-18 | $18.17 | $18.79 | 158,700 |
| 2019-10-17 | $17.66 | $18.27 | 2,400 |
| 2019-10-16 | $17.55 | $18.16 | 0 |
| 2019-10-15 | $17.55 | $18.16 | 504,600 |
| 2019-10-14 | $17.33 | $17.93 | 48,900 |
| 2019-10-11 | $17.83 | $18.45 | 600 |
| 2019-10-10 | $17.76 | $18.37 | 900 |
| 2019-10-09 | $17.30 | $17.90 | 18,000 |
| 2019-10-08 | $17.27 | $17.87 | 600 |
| 2019-10-07 | $17.37 | $17.97 | 1,800 |
| 2019-10-04 | $16.73 | $17.31 | 300 |
| 2019-10-03 | $16.46 | $17.03 | 900 |
| 2019-10-02 | $16.24 | $16.80 | 1,500 |
| 2019-10-01 | $16.16 | $16.71 | 600 |
| 2019-09-30 | $15.90 | $16.44 | 0 |
| 2019-09-27 | $15.90 | $16.44 | 300 |
| 2019-09-26 | $15.96 | $16.36 | 0 |
| 2019-09-25 | $15.96 | $16.36 | 300 |
| 2019-09-24 | $15.72 | $16.12 | 600 |
| 2019-09-23 | $15.56 | $15.95 | 300 |
| 2019-09-20 | $15.56 | $15.95 | 0 |
| 2019-09-19 | $15.56 | $15.95 | 0 |
| 2019-09-18 | $15.56 | $15.95 | 0 |
| 2019-09-17 | $15.56 | $15.95 | 2,100 |
| 2019-09-16 | $15.50 | $15.89 | 300 |
| 2019-09-13 | $15.56 | $15.95 | 600 |
| 2019-09-12 | $15.62 | $16.01 | 900 |
| 2019-09-11 | $15.04 | $15.42 | 32,400 |
| 2019-09-10 | $14.94 | $15.31 | 300 |
| 2019-09-09 | $14.85 | $15.22 | 300 |
| 2019-09-06 | $14.67 | $15.03 | 0 |
| 2019-09-05 | $14.67 | $15.03 | 600 |
| 2019-09-04 | $13.84 | $14.19 | 33,000 |
| 2019-09-03 | $13.92 | $14.27 | 0 |
| 2019-08-30 | $13.92 | $14.27 | 16,500 |
| 2019-08-29 | $13.62 | $13.96 | 900 |
| 2019-08-28 | $13.33 | $13.67 | 300 |
| 2019-08-27 | $14.00 | $14.35 | 0 |
| 2019-08-26 | $14.00 | $14.35 | 600 |
| 2019-08-23 | $14.17 | $14.52 | 11,100 |
| 2019-08-22 | $13.96 | $14.31 | 300 |
| 2019-08-21 | $14.48 | $14.84 | 300 |
| 2019-08-20 | $14.00 | $14.35 | 2,100 |
| 2019-08-19 | $14.13 | $14.49 | 0 |
| 2019-08-16 | $14.13 | $14.49 | 0 |
| 2019-08-15 | $14.13 | $14.49 | 1,500 |
| 2019-08-14 | $14.13 | $14.49 | 3,000 |
| 2019-08-13 | $14.45 | $14.81 | 18,900 |
| 2019-08-12 | $14.35 | $14.71 | 5,700 |
| 2019-08-09 | $14.35 | $14.71 | 5,700 |
| 2019-08-08 | $14.35 | $14.71 | 5,700 |
| 2019-08-07 | $14.35 | $14.71 | 5,700 |
| 2019-08-06 | $14.50 | $14.86 | 2,400 |
| 2019-08-05 | $14.51 | $14.88 | 300 |
| 2019-08-02 | $14.80 | $15.17 | 900 |
| 2019-08-01 | $15.28 | $15.67 | 1,200 |
| 2019-07-31 | $15.00 | $15.38 | 2,100 |
| 2019-07-30 | $14.77 | $15.14 | 45,600 |
| 2019-07-29 | $14.77 | $15.14 | 45,600 |
| 2019-07-26 | $14.96 | $15.33 | 0 |
| 2019-07-25 | $14.96 | $15.33 | 1,800 |
| 2019-07-24 | $15.01 | $15.39 | 0 |
| 2019-07-23 | $15.01 | $15.39 | 12,000 |
| 2019-07-22 | $14.32 | $14.68 | 300 |
| 2019-07-19 | $14.32 | $14.68 | 0 |
| 2019-07-18 | $14.32 | $14.68 | 25,200 |
| 2019-07-17 | $14.01 | $14.36 | 8,400 |
| 2019-07-16 | $14.80 | $15.17 | 300 |
| 2019-07-15 | $14.87 | $15.24 | 5,100 |
| 2019-07-12 | $15.20 | $15.58 | 12,600 |
| 2019-07-11 | $14.75 | $15.12 | 21,300 |
| 2019-07-10 | $15.14 | $15.52 | 6,000 |
| 2019-07-09 | $15.23 | $15.61 | 2,700 |
| 2019-07-08 | $15.32 | $15.71 | 300 |
| 2019-07-05 | $15.28 | $15.66 | 5,100 |
| 2019-07-03 | $15.25 | $15.64 | 300 |
| 2019-07-02 | $15.95 | $16.35 | 3,000 |
| 2019-07-01 | $15.47 | $15.86 | 300 |
| 2019-06-28 | $15.31 | $15.69 | 3,900 |
| 2019-06-27 | $14.67 | $15.04 | 900 |
| 2019-06-26 | $14.38 | $14.74 | 600 |
| 2019-06-25 | $14.35 | $14.71 | 300 |
| 2019-06-24 | $14.35 | $14.71 | 600 |
| 2019-06-21 | $14.72 | $15.09 | 0 |
| 2019-06-20 | $14.72 | $15.09 | 600 |
| 2019-06-19 | $14.84 | $15.22 | 22,200 |
| 2019-06-18 | $14.45 | $14.82 | 1,800 |
| 2019-06-17 | $14.17 | $14.52 | 600 |
| 2019-06-14 | $13.92 | $14.27 | 900 |
| 2019-06-13 | $13.91 | $14.26 | 1,500 |
| 2019-06-12 | $14.43 | $14.80 | 43,800 |
| 2019-06-11 | $14.04 | $14.39 | 0 |
| 2019-06-10 | $14.04 | $14.39 | 600 |
| 2019-06-07 | $13.56 | $13.90 | 900 |
| 2019-06-06 | $13.50 | $13.84 | 1,200 |
| 2019-06-05 | $14.05 | $14.40 | 300 |
| 2019-06-04 | $14.05 | $14.40 | 3,300 |
| 2019-06-03 | $13.73 | $14.07 | 3,600 |
| 2019-05-31 | $14.19 | $14.55 | 27,300 |
| 2019-05-30 | $13.99 | $14.34 | 0 |
| 2019-05-29 | $13.99 | $14.34 | 300 |
| 2019-05-28 | $13.97 | $14.32 | 600 |
| 2019-05-24 | $13.69 | $14.04 | 300 |
| 2019-05-23 | $13.78 | $14.13 | 0 |
| 2019-05-22 | $13.78 | $14.13 | 0 |
| 2019-05-21 | $13.78 | $14.13 | 0 |
| 2019-05-20 | $13.78 | $14.13 | 900 |
| 2019-05-17 | $14.91 | $15.28 | 300 |
| 2019-05-16 | $14.74 | $15.11 | 300 |
| 2019-05-15 | $15.53 | $15.92 | 1,500 |
| 2019-05-14 | $15.10 | $15.48 | 300 |
| 2019-05-13 | $14.62 | $14.99 | 300 |
| 2019-05-10 | $14.80 | $15.17 | 0 |
| 2019-05-09 | $14.80 | $15.17 | 1,800 |
| 2019-05-08 | $15.57 | $15.96 | 300 |
| 2019-05-07 | $15.87 | $16.27 | 17,700 |
| 2019-05-06 | $16.45 | $16.86 | 10,200 |
| 2019-05-03 | $16.52 | $16.93 | 1,800 |
| 2019-05-02 | $16.32 | $16.73 | 3,000 |
| 2019-05-01 | $16.54 | $16.96 | 900 |
| 2019-04-30 | $16.35 | $16.76 | 3,000 |
| 2019-04-29 | $16.47 | $16.88 | 2,400 |
| 2019-04-26 | $16.57 | $16.99 | 2,400 |
| 2019-04-25 | $17.74 | $18.18 | 1,800 |
| 2019-04-24 | $17.50 | $17.94 | 600 |
| 2019-04-23 | $17.57 | $18.01 | 900 |
| 2019-04-22 | $17.93 | $18.38 | 0 |
| 2019-04-18 | $17.93 | $18.38 | 0 |
| 2019-04-17 | $17.93 | $18.38 | 5,400 |
| 2019-04-16 | $16.97 | $17.39 | 0 |
| 2019-04-15 | $16.97 | $17.39 | 1,800 |
| 2019-04-12 | $16.97 | $17.39 | 0 |
| 2019-04-11 | $16.97 | $17.39 | 300 |
| 2019-04-10 | $17.46 | $17.90 | 300 |
| 2019-04-09 | $17.47 | $17.90 | 2,100 |
| 2019-04-08 | $17.59 | $18.03 | 900 |
| 2019-04-05 | $17.31 | $17.74 | 606,600 |
| 2019-04-04 | $17.28 | $17.71 | 300 |
| 2019-04-03 | $16.99 | $17.42 | 600 |
| 2019-04-02 | $16.50 | $16.92 | 300 |
| 2019-04-01 | $16.51 | $16.92 | 2,700 |
| 2019-03-29 | $16.33 | $16.74 | 600 |
| 2019-03-28 | $16.88 | $17.30 | 1,800 |
| 2019-03-27 | $16.33 | $16.74 | 9,900 |
| 2019-03-26 | $48.33 | $49.40 | 0 |
| 2019-03-25 | $48.33 | $49.40 | 0 |
| 2019-03-22 | $48.33 | $49.40 | 2,100 |
| 2019-03-21 | $50.13 | $51.23 | 900 |
| 2019-03-20 | $49.33 | $50.42 | 300 |
| 2019-03-19 | $49.33 | $50.42 | 300 |
| 2019-03-18 | $48.50 | $49.57 | 300 |
| 2019-03-15 | $48.48 | $49.55 | 600 |
| 2019-03-14 | $48.33 | $49.40 | 300 |
| 2019-03-13 | $49.67 | $50.76 | 300 |
| 2019-03-12 | $52.00 | $53.15 | 0 |
| 2019-03-11 | $52.00 | $53.15 | 0 |
| 2019-03-08 | $52.00 | $53.15 | 900 |
| 2019-03-07 | $54.67 | $55.87 | 8,400 |
| 2019-03-06 | $54.67 | $55.87 | 300 |
| 2019-03-05 | $54.25 | $55.45 | 26,100 |
| 2019-03-04 | $53.83 | $55.02 | 300 |
| 2019-03-01 | $52.08 | $53.23 | 300 |
| 2019-02-28 | $53.67 | $54.85 | 0 |
| 2019-02-27 | $53.67 | $54.85 | 0 |
| 2019-02-26 | $53.67 | $54.85 | 9,000 |
| 2019-02-25 | $53.67 | $54.85 | 600 |
| 2019-02-22 | $52.42 | $53.57 | 300 |
| 2019-02-21 | $52.08 | $53.23 | 300 |
| 2019-02-20 | $52.19 | $53.34 | 0 |
| 2019-02-19 | $52.19 | $53.34 | 600 |
| 2019-02-15 | $52.19 | $53.34 | 600 |
| 2019-02-14 | $51.75 | $52.89 | 900 |
| 2019-02-13 | $52.86 | $54.03 | 300 |
| 2019-02-12 | $52.92 | $54.09 | 300 |
| 2019-02-11 | $50.92 | $52.04 | 18,000 |
| 2019-02-08 | $50.58 | $51.70 | 16,200 |
| 2019-02-07 | $52.83 | $54.00 | 300 |
| 2019-02-06 | $52.58 | $53.74 | 0 |
| 2019-02-05 | $51.20 | $52.33 | 300 |
| 2019-02-04 | $50.33 | $51.44 | 300 |
| 2019-02-01 | $51.13 | $52.25 | 300 |
| 2019-01-31 | $50.55 | $51.67 | 4,200 |
| 2019-01-30 | $46.18 | $47.20 | 300 |
| 2019-01-29 | $44.00 | $44.97 | 1,200 |
| 2019-01-28 | $45.04 | $46.04 | 300 |
| 2019-01-25 | $45.25 | $46.25 | 300 |
| 2019-01-24 | $42.48 | $43.42 | 300 |
| 2019-01-23 | $42.12 | $43.05 | 0 |
| 2019-01-22 | $42.12 | $43.05 | 300 |
| 2019-01-18 | $41.33 | $42.25 | 300 |
| 2019-01-17 | $41.73 | $42.65 | 12,600 |
| 2019-01-16 | $42.58 | $43.52 | 0 |
| 2019-01-15 | $42.58 | $43.52 | 300 |
| 2019-01-14 | $39.75 | $40.63 | 300 |
| 2019-01-11 | $40.25 | $41.14 | 300 |
| 2019-01-10 | $41.87 | $42.79 | 300 |
| 2019-01-09 | $43.83 | $44.80 | 11,700 |
| 2019-01-08 | $42.93 | $43.88 | 0 |
| 2019-01-07 | $42.93 | $43.88 | 300 |
| 2019-01-04 | $41.83 | $42.76 | 900 |
| 2019-01-03 | $43.57 | $44.53 | 7,500 |
| 2019-01-02 | $44.42 | $45.40 | 2,700 |