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
- 1997-10-20 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 | $14.59 | $50.83 | 911,700 |
| 2019-12-30 | $14.64 | $51.00 | 598,600 |
| 2019-12-27 | $14.68 | $51.14 | 533,900 |
| 2019-12-26 | $14.64 | $51.00 | 519,100 |
| 2019-12-24 | $14.59 | $50.83 | 221,100 |
| 2019-12-23 | $14.68 | $51.14 | 564,000 |
| 2019-12-20 | $14.69 | $51.18 | 558,900 |
| 2019-12-19 | $14.76 | $51.42 | 1,474,400 |
| 2019-12-18 | $14.85 | $51.73 | 899,800 |
| 2019-12-17 | $14.88 | $51.84 | 708,200 |
| 2019-12-16 | $14.79 | $51.52 | 463,300 |
| 2019-12-13 | $14.69 | $51.18 | 372,200 |
| 2019-12-12 | $14.84 | $51.70 | 836,900 |
| 2019-12-11 | $14.77 | $51.45 | 499,300 |
| 2019-12-10 | $14.72 | $51.28 | 715,200 |
| 2019-12-09 | $14.85 | $51.73 | 468,300 |
| 2019-12-06 | $15.02 | $52.33 | 327,200 |
| 2019-12-05 | $15.08 | $52.53 | 495,300 |
| 2019-12-04 | $15.17 | $52.85 | 708,900 |
| 2019-12-03 | $16.01 | $55.77 | 334,100 |
| 2019-12-02 | $15.98 | $55.67 | 537,500 |
| 2019-11-29 | $16.32 | $56.85 | 148,400 |
| 2019-11-27 | $16.31 | $56.82 | 376,400 |
| 2019-11-26 | $16.58 | $56.61 | 489,100 |
| 2019-11-25 | $16.53 | $56.44 | 727,400 |
| 2019-11-22 | $16.37 | $55.89 | 254,200 |
| 2019-11-21 | $16.35 | $55.82 | 332,900 |
| 2019-11-20 | $16.31 | $55.68 | 314,700 |
| 2019-11-19 | $16.23 | $55.41 | 311,300 |
| 2019-11-18 | $16.31 | $55.68 | 891,000 |
| 2019-11-15 | $16.50 | $56.33 | 1,491,000 |
| 2019-11-14 | $15.97 | $54.52 | 799,000 |
| 2019-11-13 | $15.89 | $54.25 | 233,100 |
| 2019-11-12 | $15.93 | $54.39 | 390,800 |
| 2019-11-11 | $15.81 | $53.98 | 280,400 |
| 2019-11-08 | $15.82 | $54.01 | 313,500 |
| 2019-11-07 | $15.92 | $54.35 | 310,700 |
| 2019-11-06 | $15.99 | $54.59 | 298,800 |
| 2019-11-05 | $15.88 | $54.22 | 360,200 |
| 2019-11-04 | $15.98 | $54.56 | 326,800 |
| 2019-11-01 | $16.07 | $54.87 | 335,400 |
| 2019-10-31 | $16.08 | $54.90 | 322,600 |
| 2019-10-30 | $15.92 | $54.35 | 552,500 |
| 2019-10-29 | $15.66 | $53.47 | 866,000 |
| 2019-10-28 | $16.11 | $55.00 | 342,300 |
| 2019-10-25 | $16.24 | $55.45 | 373,000 |
| 2019-10-24 | $16.35 | $55.82 | 293,600 |
| 2019-10-23 | $16.54 | $56.47 | 209,600 |
| 2019-10-22 | $16.53 | $56.44 | 231,300 |
| 2019-10-21 | $16.56 | $56.54 | 272,200 |
| 2019-10-18 | $16.62 | $56.74 | 205,200 |
| 2019-10-17 | $16.49 | $56.30 | 354,200 |
| 2019-10-16 | $16.41 | $56.03 | 497,300 |
| 2019-10-15 | $16.32 | $55.72 | 946,400 |
| 2019-10-14 | $16.12 | $55.04 | 283,000 |
| 2019-10-11 | $16.22 | $55.38 | 551,200 |
| 2019-10-10 | $15.86 | $54.15 | 350,900 |
| 2019-10-09 | $15.71 | $53.64 | 250,100 |
| 2019-10-08 | $15.67 | $53.50 | 347,400 |
| 2019-10-07 | $15.79 | $53.91 | 289,700 |
| 2019-10-04 | $15.59 | $53.23 | 310,600 |
| 2019-10-03 | $15.37 | $52.48 | 335,500 |
| 2019-10-02 | $15.35 | $52.41 | 284,300 |
| 2019-10-01 | $15.61 | $53.29 | 363,200 |
| 2019-09-30 | $15.57 | $53.16 | 304,900 |
| 2019-09-27 | $15.65 | $53.43 | 363,500 |
| 2019-09-26 | $15.56 | $53.12 | 273,400 |
| 2019-09-25 | $15.44 | $52.71 | 229,500 |
| 2019-09-24 | $15.58 | $53.19 | 274,400 |
| 2019-09-23 | $15.65 | $53.43 | 328,300 |
| 2019-09-20 | $15.58 | $53.19 | 403,800 |
| 2019-09-19 | $15.42 | $52.65 | 305,800 |
| 2019-09-18 | $15.37 | $52.48 | 260,000 |
| 2019-09-17 | $15.31 | $52.27 | 353,700 |
| 2019-09-16 | $15.26 | $52.10 | 315,400 |
| 2019-09-13 | $15.29 | $52.20 | 821,200 |
| 2019-09-12 | $15.34 | $52.37 | 772,700 |
| 2019-09-11 | $14.96 | $51.08 | 241,000 |
| 2019-09-10 | $14.86 | $50.73 | 362,700 |
| 2019-09-09 | $14.87 | $50.77 | 371,400 |
| 2019-09-06 | $15.06 | $51.42 | 217,700 |
| 2019-09-05 | $15.11 | $51.59 | 365,600 |
| 2019-09-04 | $15.26 | $52.10 | 715,200 |
| 2019-09-03 | $15.16 | $51.76 | 278,600 |
| 2019-08-30 | $15.19 | $51.86 | 281,200 |
| 2019-08-29 | $15.15 | $51.72 | 513,600 |
| 2019-08-28 | $15.04 | $51.35 | 267,000 |
| 2019-08-27 | $14.87 | $50.77 | 275,700 |
| 2019-08-26 | $14.92 | $50.94 | 248,000 |
| 2019-08-23 | $14.84 | $50.67 | 413,900 |
| 2019-08-22 | $14.87 | $50.77 | 270,400 |
| 2019-08-21 | $14.97 | $51.11 | 260,600 |
| 2019-08-20 | $14.92 | $50.94 | 354,200 |
| 2019-08-19 | $15.00 | $51.21 | 303,400 |
| 2019-08-16 | $14.91 | $50.90 | 617,200 |
| 2019-08-15 | $14.68 | $50.12 | 823,100 |
| 2019-08-14 | $14.63 | $49.95 | 469,500 |
| 2019-08-13 | $15.03 | $51.31 | 732,600 |
| 2019-08-12 | $14.80 | $50.53 | 439,700 |
| 2019-08-09 | $14.79 | $50.50 | 374,400 |
| 2019-08-08 | $14.82 | $50.60 | 355,900 |
| 2019-08-07 | $14.90 | $50.87 | 562,300 |
| 2019-08-06 | $14.82 | $50.60 | 784,200 |
| 2019-08-05 | $14.75 | $50.36 | 620,800 |
| 2019-08-02 | $14.86 | $50.73 | 604,900 |
| 2019-08-01 | $14.73 | $50.29 | 930,500 |
| 2019-07-31 | $14.72 | $50.26 | 663,700 |
| 2019-07-30 | $14.91 | $50.90 | 703,900 |
| 2019-07-29 | $15.06 | $51.42 | 1,237,600 |
| 2019-07-26 | $14.80 | $50.53 | 2,431,900 |
| 2019-07-25 | $14.88 | $50.80 | 1,093,300 |
| 2019-07-24 | $14.58 | $49.78 | 866,900 |
| 2019-07-23 | $14.70 | $50.19 | 553,400 |
| 2019-07-22 | $14.66 | $50.05 | 547,400 |
| 2019-07-19 | $14.74 | $50.32 | 476,400 |
| 2019-07-18 | $14.90 | $50.87 | 395,300 |
| 2019-07-17 | $14.93 | $50.97 | 426,600 |
| 2019-07-16 | $14.93 | $50.97 | 2,307,400 |
| 2019-07-15 | $14.98 | $51.14 | 1,460,500 |
| 2019-07-12 | $15.03 | $51.31 | 1,722,200 |
| 2019-07-11 | $15.26 | $52.10 | 2,615,200 |
| 2019-07-10 | $15.39 | $52.54 | 2,135,000 |
| 2019-07-09 | $15.35 | $52.41 | 2,511,900 |
| 2019-07-08 | $15.55 | $53.09 | 381,100 |
| 2019-07-05 | $15.66 | $53.47 | 376,300 |
| 2019-07-03 | $15.59 | $53.23 | 2,773,000 |
| 2019-07-02 | $15.62 | $53.33 | 360,400 |
| 2019-07-01 | $15.56 | $53.12 | 695,000 |
| 2019-06-28 | $15.72 | $53.67 | 234,700 |
| 2019-06-27 | $15.73 | $53.70 | 291,200 |
| 2019-06-26 | $15.71 | $53.64 | 166,200 |
| 2019-06-25 | $15.72 | $53.67 | 229,700 |
| 2019-06-24 | $15.78 | $53.88 | 240,300 |
| 2019-06-21 | $15.72 | $53.67 | 217,600 |
| 2019-06-20 | $15.77 | $53.84 | 226,000 |
| 2019-06-19 | $15.70 | $53.60 | 342,200 |
| 2019-06-18 | $15.75 | $53.77 | 294,900 |
| 2019-06-17 | $15.49 | $52.89 | 237,200 |
| 2019-06-14 | $15.45 | $52.75 | 220,400 |
| 2019-06-13 | $15.58 | $53.19 | 282,500 |
| 2019-06-12 | $15.64 | $53.40 | 311,000 |
| 2019-06-11 | $15.68 | $53.53 | 274,200 |
| 2019-06-10 | $15.59 | $53.23 | 255,300 |
| 2019-06-07 | $15.54 | $53.06 | 255,500 |
| 2019-06-06 | $15.34 | $52.37 | 318,600 |
| 2019-06-05 | $15.54 | $53.06 | 351,500 |
| 2019-06-04 | $15.55 | $53.09 | 305,700 |
| 2019-06-03 | $15.44 | $52.71 | 324,100 |
| 2019-05-31 | $15.03 | $51.31 | 1,007,000 |
| 2019-05-30 | $15.45 | $51.22 | 1,572,600 |
| 2019-05-29 | $15.33 | $50.82 | 991,600 |
| 2019-05-28 | $15.44 | $51.19 | 375,500 |
| 2019-05-24 | $15.57 | $51.62 | 343,100 |
| 2019-05-23 | $15.39 | $51.02 | 171,700 |
| 2019-05-22 | $15.42 | $51.12 | 212,200 |
| 2019-05-21 | $15.42 | $51.12 | 242,300 |
| 2019-05-20 | $15.45 | $51.22 | 392,500 |
| 2019-05-17 | $15.34 | $50.86 | 309,100 |
| 2019-05-16 | $15.28 | $50.66 | 313,600 |
| 2019-05-15 | $15.20 | $50.39 | 319,900 |
| 2019-05-14 | $15.22 | $50.46 | 305,600 |
| 2019-05-13 | $15.13 | $50.16 | 285,400 |
| 2019-05-10 | $15.47 | $51.29 | 332,600 |
| 2019-05-09 | $15.57 | $51.62 | 318,100 |
| 2019-05-08 | $15.51 | $51.42 | 247,900 |
| 2019-05-07 | $15.49 | $51.35 | 362,100 |
| 2019-05-06 | $15.53 | $51.49 | 239,700 |
| 2019-05-03 | $15.54 | $51.52 | 273,400 |
| 2019-05-02 | $15.67 | $51.95 | 301,400 |
| 2019-05-01 | $15.51 | $51.42 | 197,400 |
| 2019-04-30 | $15.56 | $51.59 | 421,600 |
| 2019-04-29 | $16.01 | $53.08 | 254,600 |
| 2019-04-26 | $16.02 | $53.11 | 300,600 |
| 2019-04-25 | $15.85 | $52.55 | 568,200 |
| 2019-04-24 | $15.88 | $52.65 | 253,100 |
| 2019-04-23 | $16.21 | $53.74 | 398,500 |
| 2019-04-22 | $16.43 | $54.47 | 164,300 |
| 2019-04-18 | $16.44 | $54.50 | 328,900 |
| 2019-04-17 | $16.43 | $54.47 | 311,700 |
| 2019-04-16 | $16.41 | $54.41 | 452,500 |
| 2019-04-15 | $16.50 | $54.70 | 531,100 |
| 2019-04-12 | $16.49 | $54.67 | 278,500 |
| 2019-04-11 | $16.48 | $54.64 | 286,300 |
| 2019-04-10 | $16.55 | $54.87 | 341,800 |
| 2019-04-09 | $16.69 | $55.33 | 324,800 |
| 2019-04-08 | $16.70 | $55.37 | 208,500 |
| 2019-04-05 | $16.65 | $55.20 | 230,200 |
| 2019-04-04 | $16.64 | $55.17 | 276,600 |
| 2019-04-03 | $16.69 | $55.33 | 346,100 |
| 2019-04-02 | $16.36 | $54.24 | 227,700 |
| 2019-04-01 | $16.35 | $54.21 | 530,200 |
| 2019-03-29 | $16.30 | $54.04 | 936,200 |
| 2019-03-28 | $16.08 | $53.31 | 241,500 |
| 2019-03-27 | $16.23 | $53.81 | 275,800 |
| 2019-03-26 | $16.22 | $53.78 | 360,500 |
| 2019-03-25 | $16.14 | $53.51 | 292,300 |
| 2019-03-22 | $16.22 | $53.78 | 381,300 |
| 2019-03-21 | $16.46 | $54.57 | 391,600 |
| 2019-03-20 | $16.36 | $54.24 | 367,000 |
| 2019-03-19 | $16.20 | $53.71 | 352,100 |
| 2019-03-18 | $16.12 | $53.44 | 407,700 |
| 2019-03-15 | $16.03 | $53.15 | 1,208,900 |
| 2019-03-14 | $15.49 | $51.35 | 316,400 |
| 2019-03-13 | $15.32 | $50.79 | 279,600 |
| 2019-03-12 | $15.23 | $50.49 | 318,100 |
| 2019-03-11 | $15.26 | $50.59 | 345,300 |
| 2019-03-08 | $15.24 | $50.53 | 428,300 |
| 2019-03-07 | $14.94 | $49.53 | 323,800 |
| 2019-03-06 | $14.98 | $49.66 | 244,600 |
| 2019-03-05 | $15.07 | $49.96 | 322,300 |
| 2019-03-04 | $15.01 | $49.76 | 399,800 |
| 2019-03-01 | $15.09 | $50.03 | 227,500 |
| 2019-02-28 | $15.24 | $50.53 | 347,900 |
| 2019-02-27 | $15.11 | $50.10 | 274,300 |
| 2019-02-26 | $15.18 | $50.33 | 382,800 |
| 2019-02-25 | $15.30 | $50.73 | 373,800 |
| 2019-02-22 | $15.40 | $51.06 | 391,200 |
| 2019-02-21 | $15.36 | $50.92 | 383,900 |
| 2019-02-20 | $15.39 | $51.02 | 323,200 |
| 2019-02-19 | $15.41 | $51.09 | 484,400 |
| 2019-02-15 | $15.15 | $50.23 | 484,000 |
| 2019-02-14 | $14.84 | $49.20 | 345,800 |
| 2019-02-13 | $14.93 | $49.50 | 393,600 |
| 2019-02-12 | $14.93 | $49.50 | 459,200 |
| 2019-02-11 | $14.97 | $49.63 | 444,300 |
| 2019-02-08 | $15.07 | $49.96 | 354,400 |
| 2019-02-07 | $15.16 | $50.26 | 524,700 |
| 2019-02-06 | $15.40 | $51.06 | 594,400 |
| 2019-02-05 | $15.46 | $51.26 | 265,800 |
| 2019-02-04 | $15.34 | $50.86 | 448,300 |
| 2019-02-01 | $15.47 | $51.29 | 288,000 |
| 2019-01-31 | $15.45 | $51.22 | 533,200 |
| 2019-01-30 | $15.42 | $51.12 | 266,700 |
| 2019-01-29 | $15.36 | $50.92 | 334,600 |
| 2019-01-28 | $15.36 | $50.92 | 537,400 |
| 2019-01-25 | $15.30 | $50.73 | 392,600 |
| 2019-01-24 | $15.04 | $49.86 | 351,700 |
| 2019-01-23 | $15.23 | $50.49 | 510,300 |
| 2019-01-22 | $15.11 | $50.10 | 584,000 |
| 2019-01-18 | $15.40 | $51.06 | 370,000 |
| 2019-01-17 | $15.34 | $50.86 | 398,600 |
| 2019-01-16 | $15.17 | $50.29 | 523,300 |
| 2019-01-15 | $15.28 | $50.66 | 578,700 |
| 2019-01-14 | $15.56 | $51.59 | 503,400 |
| 2019-01-11 | $15.75 | $52.22 | 257,000 |
| 2019-01-10 | $15.63 | $51.82 | 392,400 |
| 2019-01-09 | $15.84 | $52.52 | 336,800 |
| 2019-01-08 | $15.76 | $52.25 | 447,500 |
| 2019-01-07 | $16.29 | $54.01 | 374,700 |
| 2019-01-04 | $16.29 | $54.01 | 520,400 |
| 2019-01-03 | $16.11 | $53.41 | 261,600 |
| 2019-01-02 | $16.07 | $53.28 | 297,500 |