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
- 1999-12-09 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 | $19.00 | $48.59 | 2,300 |
| 2019-12-30 | $18.85 | $48.20 | 1,700 |
| 2019-12-27 | $18.40 | $47.05 | 600 |
| 2019-12-26 | $18.52 | $47.36 | 0 |
| 2019-12-24 | $18.52 | $47.36 | 0 |
| 2019-12-23 | $18.52 | $47.36 | 100 |
| 2019-12-20 | $18.40 | $47.05 | 5,300 |
| 2019-12-19 | $18.40 | $47.05 | 600 |
| 2019-12-18 | $18.55 | $47.44 | 0 |
| 2019-12-17 | $18.55 | $47.44 | 400 |
| 2019-12-16 | $18.30 | $46.80 | 28,500 |
| 2019-12-13 | $18.50 | $47.31 | 700 |
| 2019-12-12 | $18.50 | $47.31 | 6,300 |
| 2019-12-11 | $18.50 | $47.31 | 0 |
| 2019-12-10 | $18.50 | $47.31 | 8,500 |
| 2019-12-09 | $18.31 | $46.82 | 2,000 |
| 2019-12-06 | $18.30 | $46.80 | 4,400 |
| 2019-12-05 | $18.30 | $46.80 | 2,200 |
| 2019-12-04 | $18.28 | $46.41 | 2,100 |
| 2019-12-03 | $18.22 | $46.26 | 0 |
| 2019-12-02 | $18.22 | $46.26 | 3,900 |
| 2019-11-29 | $18.32 | $46.52 | 0 |
| 2019-11-27 | $18.32 | $46.52 | 1,000 |
| 2019-11-26 | $18.39 | $46.69 | 300 |
| 2019-11-25 | $18.30 | $46.46 | 2,400 |
| 2019-11-22 | $18.30 | $46.46 | 3,500 |
| 2019-11-21 | $18.25 | $46.34 | 3,100 |
| 2019-11-20 | $18.10 | $45.96 | 3,100 |
| 2019-11-19 | $18.40 | $46.72 | 700 |
| 2019-11-18 | $18.60 | $47.23 | 3,100 |
| 2019-11-15 | $18.50 | $46.97 | 4,100 |
| 2019-11-14 | $18.60 | $47.23 | 4,100 |
| 2019-11-13 | $18.75 | $47.61 | 9,200 |
| 2019-11-12 | $18.69 | $47.45 | 14,500 |
| 2019-11-11 | $20.00 | $50.78 | 1,300 |
| 2019-11-08 | $20.10 | $51.03 | 2,600 |
| 2019-11-07 | $19.98 | $50.73 | 2,200 |
| 2019-11-06 | $20.18 | $51.24 | 500 |
| 2019-11-05 | $20.60 | $52.30 | 100 |
| 2019-11-04 | $20.60 | $52.30 | 1,700 |
| 2019-11-01 | $20.60 | $52.30 | 1,600 |
| 2019-10-31 | $20.50 | $52.05 | 600 |
| 2019-10-30 | $20.50 | $52.05 | 700 |
| 2019-10-29 | $20.48 | $52.00 | 1,000 |
| 2019-10-28 | $20.48 | $52.00 | 1,000 |
| 2019-10-25 | $20.10 | $51.03 | 100 |
| 2019-10-24 | $20.10 | $51.03 | 0 |
| 2019-10-23 | $20.10 | $51.03 | 0 |
| 2019-10-22 | $20.10 | $51.03 | 0 |
| 2019-10-21 | $20.10 | $51.03 | 800 |
| 2019-10-18 | $20.69 | $52.53 | 0 |
| 2019-10-17 | $20.69 | $52.53 | 0 |
| 2019-10-16 | $20.69 | $52.53 | 0 |
| 2019-10-15 | $20.69 | $52.53 | 1,700 |
| 2019-10-14 | $20.00 | $50.78 | 0 |
| 2019-10-11 | $20.00 | $50.78 | 0 |
| 2019-10-10 | $20.00 | $50.78 | 100 |
| 2019-10-09 | $20.47 | $51.97 | 0 |
| 2019-10-08 | $20.47 | $51.97 | 100 |
| 2019-10-07 | $20.50 | $52.05 | 2,700 |
| 2019-10-04 | $20.49 | $52.03 | 0 |
| 2019-10-03 | $20.49 | $52.03 | 400 |
| 2019-10-02 | $20.57 | $52.23 | 0 |
| 2019-10-01 | $20.57 | $52.23 | 2,200 |
| 2019-09-30 | $20.65 | $52.43 | 600 |
| 2019-09-27 | $20.25 | $51.42 | 13,100 |
| 2019-09-26 | $20.00 | $50.78 | 1,400 |
| 2019-09-25 | $20.00 | $50.78 | 0 |
| 2019-09-24 | $20.00 | $50.78 | 4,200 |
| 2019-09-23 | $20.74 | $52.66 | 800 |
| 2019-09-20 | $20.07 | $50.96 | 900 |
| 2019-09-19 | $20.07 | $50.96 | 0 |
| 2019-09-18 | $20.07 | $50.96 | 3,300 |
| 2019-09-17 | $20.40 | $51.80 | 2,000 |
| 2019-09-16 | $20.49 | $52.03 | 1,400 |
| 2019-09-13 | $20.20 | $51.29 | 6,300 |
| 2019-09-12 | $20.90 | $53.07 | 7,500 |
| 2019-09-11 | $19.95 | $50.65 | 0 |
| 2019-09-10 | $19.95 | $50.65 | 1,200 |
| 2019-09-09 | $19.66 | $49.92 | 2,200 |
| 2019-09-06 | $20.15 | $51.16 | 2,200 |
| 2019-09-05 | $20.05 | $50.91 | 2,900 |
| 2019-09-04 | $20.10 | $50.70 | 6,200 |
| 2019-09-03 | $20.00 | $50.45 | 200 |
| 2019-08-30 | $20.07 | $50.63 | 1,000 |
| 2019-08-29 | $20.05 | $50.58 | 400 |
| 2019-08-28 | $19.85 | $50.07 | 0 |
| 2019-08-27 | $19.85 | $50.07 | 500 |
| 2019-08-26 | $20.40 | $51.46 | 0 |
| 2019-08-23 | $20.40 | $51.46 | 100 |
| 2019-08-22 | $20.20 | $50.96 | 0 |
| 2019-08-21 | $20.20 | $50.96 | 4,400 |
| 2019-08-20 | $19.83 | $50.02 | 0 |
| 2019-08-19 | $19.83 | $50.02 | 1,300 |
| 2019-08-16 | $19.84 | $50.05 | 0 |
| 2019-08-15 | $19.84 | $50.05 | 6,500 |
| 2019-08-14 | $19.84 | $50.05 | 6,500 |
| 2019-08-13 | $19.70 | $49.70 | 12,500 |
| 2019-08-12 | $19.64 | $49.54 | 500 |
| 2019-08-09 | $19.70 | $49.70 | 5,000 |
| 2019-08-08 | $19.00 | $47.93 | 2,900 |
| 2019-08-07 | $19.00 | $47.93 | 3,700 |
| 2019-08-06 | $19.25 | $48.56 | 1,300 |
| 2019-08-05 | $19.10 | $48.18 | 1,300 |
| 2019-08-02 | $19.10 | $48.18 | 2,900 |
| 2019-08-01 | $19.10 | $48.18 | 400 |
| 2019-07-31 | $19.25 | $48.56 | 1,400 |
| 2019-07-30 | $19.05 | $48.06 | 100 |
| 2019-07-29 | $19.05 | $48.06 | 4,100 |
| 2019-07-26 | $19.15 | $48.31 | 5,400 |
| 2019-07-25 | $19.25 | $48.56 | 5,800 |
| 2019-07-24 | $19.01 | $47.96 | 900 |
| 2019-07-23 | $19.50 | $49.19 | 0 |
| 2019-07-22 | $19.50 | $49.19 | 100 |
| 2019-07-19 | $19.50 | $49.19 | 3,300 |
| 2019-07-18 | $19.25 | $48.56 | 600 |
| 2019-07-17 | $19.48 | $49.14 | 300 |
| 2019-07-16 | $19.00 | $47.93 | 700 |
| 2019-07-15 | $19.35 | $48.81 | 100 |
| 2019-07-12 | $19.35 | $48.81 | 600 |
| 2019-07-11 | $19.25 | $48.56 | 3,000 |
| 2019-07-10 | $18.95 | $47.80 | 500 |
| 2019-07-09 | $19.10 | $48.18 | 1,800 |
| 2019-07-08 | $19.00 | $47.93 | 800 |
| 2019-07-05 | $18.75 | $47.30 | 100 |
| 2019-07-03 | $18.98 | $47.88 | 0 |
| 2019-07-02 | $18.98 | $47.88 | 0 |
| 2019-07-01 | $18.98 | $47.88 | 2,700 |
| 2019-06-28 | $18.60 | $46.92 | 600 |
| 2019-06-27 | $18.82 | $47.48 | 1,000 |
| 2019-06-26 | $18.61 | $46.95 | 300 |
| 2019-06-25 | $18.80 | $47.43 | 400 |
| 2019-06-24 | $18.75 | $47.30 | 12,100 |
| 2019-06-21 | $18.90 | $47.68 | 0 |
| 2019-06-20 | $18.90 | $47.68 | 0 |
| 2019-06-19 | $18.90 | $47.68 | 0 |
| 2019-06-18 | $18.90 | $47.68 | 0 |
| 2019-06-17 | $18.90 | $47.68 | 100 |
| 2019-06-14 | $18.74 | $47.27 | 300 |
| 2019-06-13 | $18.92 | $47.73 | 0 |
| 2019-06-12 | $18.92 | $47.73 | 100 |
| 2019-06-11 | $18.92 | $47.73 | 200 |
| 2019-06-10 | $18.77 | $47.35 | 1,600 |
| 2019-06-07 | $19.30 | $48.69 | 900 |
| 2019-06-06 | $19.23 | $48.51 | 1,300 |
| 2019-06-05 | $19.22 | $48.48 | 1,000 |
| 2019-06-04 | $19.14 | $48.28 | 1,100 |
| 2019-06-03 | $19.00 | $47.93 | 2,900 |
| 2019-05-31 | $18.90 | $47.35 | 700 |
| 2019-05-30 | $19.15 | $47.98 | 700 |
| 2019-05-29 | $19.16 | $48.00 | 700 |
| 2019-05-28 | $19.00 | $47.60 | 1,300 |
| 2019-05-24 | $18.82 | $47.15 | 100 |
| 2019-05-23 | $18.82 | $47.15 | 100 |
| 2019-05-22 | $18.82 | $47.15 | 300 |
| 2019-05-21 | $19.20 | $48.10 | 200 |
| 2019-05-20 | $19.05 | $47.73 | 0 |
| 2019-05-17 | $19.05 | $47.73 | 900 |
| 2019-05-16 | $19.10 | $47.85 | 300 |
| 2019-05-15 | $19.05 | $47.73 | 1,100 |
| 2019-05-14 | $19.05 | $47.73 | 4,800 |
| 2019-05-13 | $19.10 | $47.85 | 5,500 |
| 2019-05-10 | $18.80 | $47.10 | 600 |
| 2019-05-09 | $18.80 | $47.10 | 1,000 |
| 2019-05-08 | $18.77 | $47.02 | 600 |
| 2019-05-07 | $19.01 | $47.63 | 1,500 |
| 2019-05-06 | $18.76 | $47.00 | 1,800 |
| 2019-05-03 | $18.88 | $47.30 | 100 |
| 2019-05-02 | $19.00 | $47.60 | 900 |
| 2019-05-01 | $18.76 | $47.00 | 100 |
| 2019-04-30 | $18.76 | $47.00 | 1,600 |
| 2019-04-29 | $19.45 | $48.73 | 1,400 |
| 2019-04-26 | $19.25 | $48.23 | 1,100 |
| 2019-04-25 | $19.20 | $48.10 | 500 |
| 2019-04-24 | $19.15 | $47.98 | 0 |
| 2019-04-23 | $19.15 | $47.98 | 1,900 |
| 2019-04-22 | $18.75 | $46.97 | 4,100 |
| 2019-04-18 | $19.00 | $47.60 | 0 |
| 2019-04-17 | $19.00 | $47.60 | 700 |
| 2019-04-16 | $18.90 | $47.35 | 30,700 |
| 2019-04-15 | $18.95 | $47.47 | 9,200 |
| 2019-04-12 | $19.00 | $47.60 | 3,800 |
| 2019-04-11 | $19.10 | $47.85 | 4,600 |
| 2019-04-10 | $19.00 | $47.60 | 500 |
| 2019-04-09 | $18.91 | $47.37 | 300 |
| 2019-04-08 | $19.00 | $47.60 | 100 |
| 2019-04-05 | $19.00 | $47.60 | 2,000 |
| 2019-04-04 | $18.85 | $47.22 | 1,200 |
| 2019-04-03 | $19.00 | $47.60 | 1,100 |
| 2019-04-02 | $18.95 | $47.47 | 3,800 |
| 2019-04-01 | $19.00 | $47.60 | 700 |
| 2019-03-29 | $18.99 | $47.58 | 1,400 |
| 2019-03-28 | $18.99 | $47.58 | 0 |
| 2019-03-27 | $18.99 | $47.58 | 3,800 |
| 2019-03-26 | $18.90 | $47.35 | 100 |
| 2019-03-25 | $19.01 | $47.63 | 6,300 |
| 2019-03-22 | $19.20 | $48.10 | 100 |
| 2019-03-21 | $19.30 | $48.35 | 2,100 |
| 2019-03-20 | $19.21 | $48.13 | 0 |
| 2019-03-19 | $19.21 | $48.13 | 1,200 |
| 2019-03-18 | $19.50 | $48.85 | 100 |
| 2019-03-15 | $19.50 | $48.85 | 2,400 |
| 2019-03-14 | $19.25 | $48.23 | 5,400 |
| 2019-03-13 | $19.25 | $48.23 | 1,800 |
| 2019-03-12 | $19.26 | $48.25 | 37,200 |
| 2019-03-11 | $19.25 | $48.23 | 2,600 |
| 2019-03-08 | $19.25 | $48.23 | 300 |
| 2019-03-07 | $19.25 | $48.23 | 100 |
| 2019-03-06 | $19.51 | $48.58 | 0 |
| 2019-03-05 | $19.51 | $48.58 | 9,700 |
| 2019-03-04 | $19.25 | $47.93 | 100 |
| 2019-03-01 | $19.25 | $47.93 | 1,900 |
| 2019-02-28 | $19.00 | $47.31 | 0 |
| 2019-02-27 | $19.00 | $47.31 | 4,800 |
| 2019-02-26 | $19.05 | $47.43 | 8,300 |
| 2019-02-25 | $18.97 | $47.23 | 500 |
| 2019-02-22 | $18.85 | $46.93 | 5,700 |
| 2019-02-21 | $19.05 | $47.43 | 0 |
| 2019-02-20 | $19.05 | $47.43 | 21,800 |
| 2019-02-19 | $19.00 | $47.31 | 6,900 |
| 2019-02-15 | $19.20 | $47.81 | 3,900 |
| 2019-02-14 | $19.05 | $47.43 | 100 |
| 2019-02-13 | $19.00 | $47.31 | 3,100 |
| 2019-02-12 | $19.00 | $47.31 | 3,700 |
| 2019-02-11 | $18.75 | $46.68 | 1,800 |
| 2019-02-08 | $18.90 | $47.06 | 500 |
| 2019-02-07 | $18.90 | $47.06 | 6,500 |
| 2019-02-06 | $19.07 | $47.48 | 100 |
| 2019-02-05 | $19.00 | $47.31 | 1,200 |
| 2019-02-04 | $19.05 | $47.43 | 1,500 |
| 2019-02-01 | $19.00 | $47.31 | 200 |
| 2019-01-31 | $19.00 | $47.31 | 1,500 |
| 2019-01-30 | $19.00 | $47.31 | 6,000 |
| 2019-01-29 | $18.63 | $46.39 | 3,000 |
| 2019-01-28 | $18.80 | $46.81 | 6,800 |
| 2019-01-25 | $18.50 | $46.06 | 9,700 |
| 2019-01-24 | $18.35 | $45.69 | 800 |
| 2019-01-23 | $18.35 | $45.69 | 16,700 |
| 2019-01-22 | $18.50 | $46.06 | 900 |
| 2019-01-18 | $18.35 | $45.69 | 200 |
| 2019-01-17 | $18.35 | $45.69 | 0 |
| 2019-01-16 | $18.35 | $45.69 | 0 |
| 2019-01-15 | $18.35 | $45.69 | 400 |
| 2019-01-14 | $18.00 | $44.82 | 0 |
| 2019-01-11 | $18.00 | $44.82 | 800 |
| 2019-01-10 | $18.25 | $45.44 | 100 |
| 2019-01-09 | $18.25 | $45.44 | 5,300 |
| 2019-01-08 | $18.50 | $46.06 | 400 |
| 2019-01-07 | $18.15 | $45.19 | 700 |
| 2019-01-04 | $18.30 | $45.56 | 2,300 |
| 2019-01-03 | $17.80 | $44.32 | 8,700 |
| 2019-01-02 | $18.29 | $45.54 | 100 |