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
- 1994-04-04 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 | $19.70 | $32.53 | 80 |
| 2019-12-30 | $20.40 | $33.69 | 0 |
| 2019-12-27 | $20.40 | $33.69 | 70 |
| 2019-12-26 | $20.00 | $33.03 | 370 |
| 2019-12-24 | $20.00 | $33.03 | 320 |
| 2019-12-23 | $20.00 | $33.03 | 520 |
| 2019-12-20 | $20.00 | $33.03 | 230 |
| 2019-12-19 | $21.10 | $34.85 | 0 |
| 2019-12-18 | $21.10 | $34.85 | 60 |
| 2019-12-17 | $20.40 | $33.69 | 180 |
| 2019-12-16 | $21.30 | $35.18 | 100 |
| 2019-12-13 | $20.30 | $33.53 | 290 |
| 2019-12-12 | $21.10 | $34.85 | 350 |
| 2019-12-11 | $20.20 | $33.36 | 800 |
| 2019-12-10 | $20.20 | $33.36 | 4,530 |
| 2019-12-09 | $19.90 | $32.86 | 330 |
| 2019-12-06 | $20.80 | $34.35 | 0 |
| 2019-12-05 | $20.80 | $34.35 | 50 |
| 2019-12-04 | $21.60 | $35.67 | 400 |
| 2019-12-03 | $21.60 | $35.67 | 50 |
| 2019-12-02 | $21.70 | $35.84 | 1,350 |
| 2019-11-29 | $22.00 | $32.20 | 1,100 |
| 2019-11-27 | $20.50 | $30.01 | 610 |
| 2019-11-26 | $20.00 | $29.28 | 10 |
| 2019-11-25 | $20.00 | $29.28 | 340 |
| 2019-11-22 | $19.60 | $28.69 | 380 |
| 2019-11-21 | $20.00 | $29.28 | 1,520 |
| 2019-11-20 | $20.10 | $29.42 | 260 |
| 2019-11-19 | $20.00 | $29.28 | 290 |
| 2019-11-18 | $20.30 | $29.72 | 40 |
| 2019-11-15 | $18.20 | $26.64 | 0 |
| 2019-11-14 | $18.20 | $26.64 | 170 |
| 2019-11-13 | $18.20 | $26.64 | 360 |
| 2019-11-12 | $18.10 | $26.50 | 140 |
| 2019-11-11 | $20.10 | $29.42 | 100 |
| 2019-11-08 | $18.00 | $26.35 | 0 |
| 2019-11-07 | $18.00 | $26.35 | 540 |
| 2019-11-06 | $18.80 | $27.52 | 40 |
| 2019-11-05 | $18.00 | $26.35 | 330 |
| 2019-11-04 | $17.50 | $25.62 | 410 |
| 2019-11-01 | $18.70 | $27.37 | 0 |
| 2019-10-31 | $18.70 | $27.37 | 10 |
| 2019-10-30 | $18.70 | $27.37 | 190 |
| 2019-10-29 | $17.90 | $26.20 | 40 |
| 2019-10-28 | $17.70 | $25.91 | 30 |
| 2019-10-25 | $17.80 | $26.06 | 400 |
| 2019-10-24 | $16.60 | $24.30 | 140 |
| 2019-10-23 | $18.30 | $26.79 | 200 |
| 2019-10-22 | $18.50 | $27.08 | 20 |
| 2019-10-21 | $19.00 | $27.81 | 10 |
| 2019-10-18 | $19.00 | $27.81 | 0 |
| 2019-10-17 | $19.00 | $27.81 | 0 |
| 2019-10-16 | $19.00 | $27.81 | 10 |
| 2019-10-15 | $19.00 | $27.81 | 60 |
| 2019-10-14 | $18.90 | $27.67 | 10 |
| 2019-10-11 | $18.90 | $27.67 | 0 |
| 2019-10-10 | $18.90 | $27.67 | 10 |
| 2019-10-09 | $18.90 | $27.67 | 130 |
| 2019-10-08 | $18.40 | $26.93 | 70 |
| 2019-10-07 | $18.80 | $27.52 | 40 |
| 2019-10-04 | $19.70 | $28.84 | 10 |
| 2019-10-03 | $19.70 | $28.84 | 0 |
| 2019-10-02 | $19.70 | $28.84 | 0 |
| 2019-10-01 | $19.70 | $28.84 | 110 |
| 2019-09-30 | $19.30 | $28.25 | 110 |
| 2019-09-27 | $20.00 | $29.28 | 10 |
| 2019-09-26 | $20.00 | $29.28 | 0 |
| 2019-09-25 | $20.00 | $29.28 | 270 |
| 2019-09-24 | $18.70 | $27.37 | 70 |
| 2019-09-23 | $18.70 | $27.37 | 10 |
| 2019-09-20 | $18.70 | $27.37 | 110 |
| 2019-09-19 | $17.80 | $26.06 | 20 |
| 2019-09-18 | $18.70 | $27.37 | 170 |
| 2019-09-17 | $16.30 | $23.86 | 110 |
| 2019-09-16 | $18.90 | $27.67 | 30 |
| 2019-09-13 | $18.90 | $27.67 | 200 |
| 2019-09-12 | $18.00 | $26.35 | 160 |
| 2019-09-11 | $17.90 | $26.20 | 250 |
| 2019-09-10 | $18.70 | $27.37 | 0 |
| 2019-09-09 | $18.70 | $27.37 | 170 |
| 2019-09-06 | $18.50 | $27.08 | 120 |
| 2019-09-05 | $17.30 | $25.32 | 920 |
| 2019-09-04 | $20.50 | $30.01 | 0 |
| 2019-09-03 | $20.50 | $30.01 | 40 |
| 2019-08-30 | $20.10 | $29.42 | 40 |
| 2019-08-29 | $19.60 | $28.69 | 20 |
| 2019-08-28 | $20.50 | $30.01 | 70 |
| 2019-08-27 | $20.10 | $29.42 | 0 |
| 2019-08-26 | $20.10 | $29.42 | 2,520 |
| 2019-08-23 | $20.50 | $30.01 | 20 |
| 2019-08-22 | $20.40 | $29.86 | 0 |
| 2019-08-21 | $20.40 | $29.86 | 630 |
| 2019-08-20 | $20.30 | $29.72 | 2,050 |
| 2019-08-19 | $20.00 | $29.28 | 320 |
| 2019-08-16 | $20.20 | $29.57 | 160 |
| 2019-08-15 | $19.70 | $28.84 | 480 |
| 2019-08-14 | $20.60 | $30.15 | 1,270 |
| 2019-08-13 | $20.00 | $29.28 | 1,450 |
| 2019-08-12 | $20.00 | $29.28 | 3,470 |
| 2019-08-09 | $20.30 | $29.72 | 620 |
| 2019-08-08 | $20.20 | $29.57 | 950 |
| 2019-08-07 | $20.30 | $29.72 | 120 |
| 2019-08-06 | $20.30 | $29.72 | 40 |
| 2019-08-05 | $20.50 | $30.01 | 70 |
| 2019-08-02 | $20.20 | $29.57 | 10 |
| 2019-08-01 | $20.20 | $29.57 | 550 |
| 2019-07-31 | $20.30 | $29.72 | 810 |
| 2019-07-30 | $20.60 | $30.15 | 240 |
| 2019-07-29 | $20.30 | $29.72 | 230 |
| 2019-07-26 | $20.40 | $29.86 | 570 |
| 2019-07-25 | $20.40 | $29.86 | 10 |
| 2019-07-24 | $20.40 | $29.86 | 30 |
| 2019-07-23 | $20.60 | $30.15 | 10 |
| 2019-07-22 | $20.60 | $30.15 | 70 |
| 2019-07-19 | $21.00 | $30.74 | 70 |
| 2019-07-18 | $20.60 | $30.15 | 20 |
| 2019-07-17 | $20.50 | $30.01 | 1,070 |
| 2019-07-16 | $20.30 | $29.72 | 580 |
| 2019-07-15 | $20.30 | $29.72 | 880 |
| 2019-07-12 | $20.20 | $29.57 | 550 |
| 2019-07-11 | $20.70 | $30.30 | 90 |
| 2019-07-10 | $20.70 | $30.30 | 440 |
| 2019-07-09 | $20.30 | $29.72 | 210 |
| 2019-07-08 | $20.30 | $29.72 | 1,680 |
| 2019-07-05 | $20.20 | $29.57 | 1,550 |
| 2019-07-03 | $20.70 | $30.30 | 60 |
| 2019-07-02 | $20.40 | $29.86 | 4,950 |
| 2019-07-01 | $22.00 | $32.20 | 430 |
| 2019-06-28 | $21.50 | $31.47 | 3,840 |
| 2019-06-27 | $21.00 | $30.74 | 3,400 |
| 2019-06-26 | $23.00 | $33.67 | 3,820 |
| 2019-06-25 | $25.30 | $37.03 | 5,040 |
| 2019-06-24 | $28.20 | $41.28 | 3,410 |
| 2019-06-21 | $28.60 | $41.87 | 60 |
| 2019-06-20 | $28.50 | $41.72 | 1,180 |
| 2019-06-19 | $29.80 | $43.62 | 190 |
| 2019-06-18 | $29.70 | $43.48 | 990 |
| 2019-06-17 | $30.50 | $44.65 | 380 |
| 2019-06-14 | $30.00 | $43.91 | 80 |
| 2019-06-13 | $30.50 | $44.65 | 1,070 |
| 2019-06-12 | $28.60 | $41.87 | 1,400 |
| 2019-06-11 | $29.00 | $42.45 | 5,780 |
| 2019-06-10 | $30.00 | $43.91 | 6,340 |
| 2019-06-07 | $29.80 | $43.62 | 2,350 |
| 2019-06-06 | $30.00 | $43.91 | 120 |
| 2019-06-05 | $29.60 | $43.33 | 2,680 |
| 2019-06-04 | $30.20 | $44.21 | 180 |
| 2019-06-03 | $30.00 | $43.91 | 2,620 |
| 2019-05-31 | $30.00 | $43.91 | 530 |
| 2019-05-30 | $29.60 | $43.33 | 670 |
| 2019-05-29 | $30.10 | $44.06 | 210 |
| 2019-05-28 | $30.00 | $43.91 | 1,800 |
| 2019-05-24 | $30.00 | $43.91 | 160 |
| 2019-05-23 | $28.00 | $40.99 | 210 |
| 2019-05-22 | $30.00 | $43.91 | 730 |
| 2019-05-21 | $30.20 | $44.21 | 10 |
| 2019-05-20 | $30.20 | $44.21 | 90 |
| 2019-05-17 | $30.30 | $44.35 | 450 |
| 2019-05-16 | $30.00 | $43.91 | 10 |
| 2019-05-15 | $30.00 | $43.91 | 240 |
| 2019-05-14 | $30.10 | $44.06 | 40 |
| 2019-05-13 | $30.20 | $44.21 | 210 |
| 2019-05-10 | $30.20 | $44.21 | 230 |
| 2019-05-09 | $30.50 | $44.65 | 570 |
| 2019-05-08 | $30.50 | $44.65 | 50 |
| 2019-05-07 | $30.20 | $44.21 | 210 |
| 2019-05-06 | $29.80 | $43.62 | 860 |
| 2019-05-03 | $30.60 | $44.79 | 320 |
| 2019-05-02 | $30.00 | $43.91 | 510 |
| 2019-05-01 | $30.20 | $44.21 | 260 |
| 2019-04-30 | $30.00 | $43.91 | 2,510 |
| 2019-04-29 | $30.10 | $44.06 | 60 |
| 2019-04-26 | $30.00 | $43.91 | 60 |
| 2019-04-25 | $30.10 | $44.06 | 30 |
| 2019-04-24 | $29.80 | $43.62 | 190 |
| 2019-04-23 | $30.10 | $44.06 | 20 |
| 2019-04-22 | $30.00 | $43.91 | 100 |
| 2019-04-18 | $30.00 | $43.91 | 130 |
| 2019-04-17 | $29.80 | $43.62 | 180 |
| 2019-04-16 | $30.00 | $43.91 | 110 |
| 2019-04-15 | $30.00 | $43.91 | 330 |
| 2019-04-12 | $30.00 | $43.91 | 30 |
| 2019-04-11 | $30.00 | $43.91 | 10 |
| 2019-04-10 | $29.80 | $43.62 | 260 |
| 2019-04-09 | $30.20 | $44.21 | 10 |
| 2019-04-08 | $30.20 | $44.21 | 30 |
| 2019-04-05 | $30.00 | $43.91 | 780 |
| 2019-04-04 | $30.00 | $43.91 | 120 |
| 2019-04-03 | $30.20 | $44.21 | 10 |
| 2019-04-02 | $30.70 | $44.94 | 450 |
| 2019-04-01 | $30.20 | $44.21 | 170 |
| 2019-03-29 | $30.10 | $44.06 | 70 |
| 2019-03-28 | $30.20 | $44.21 | 260 |
| 2019-03-27 | $32.40 | $47.43 | 60 |
| 2019-03-26 | $32.40 | $47.43 | 10 |
| 2019-03-25 | $32.40 | $47.43 | 30 |
| 2019-03-22 | $32.00 | $46.84 | 10 |
| 2019-03-21 | $32.00 | $46.84 | 840 |
| 2019-03-20 | $33.30 | $48.75 | 1,460 |
| 2019-03-19 | $33.60 | $49.18 | 20 |
| 2019-03-18 | $33.60 | $49.18 | 580 |
| 2019-03-15 | $31.80 | $46.55 | 1,090 |
| 2019-03-14 | $30.90 | $45.23 | 1,120 |
| 2019-03-13 | $30.50 | $44.65 | 2,100 |
| 2019-03-12 | $30.00 | $43.91 | 380 |
| 2019-03-11 | $27.00 | $39.52 | 590 |
| 2019-03-08 | $30.50 | $44.65 | 300 |
| 2019-03-07 | $30.00 | $43.91 | 290 |
| 2019-03-06 | $30.00 | $43.91 | 650 |
| 2019-03-05 | $30.00 | $43.91 | 460 |
| 2019-03-04 | $30.10 | $44.06 | 240 |
| 2019-03-01 | $30.00 | $43.91 | 120 |
| 2019-02-28 | $30.10 | $44.06 | 80 |
| 2019-02-27 | $30.00 | $43.91 | 240 |
| 2019-02-26 | $30.30 | $44.35 | 190 |
| 2019-02-25 | $30.20 | $44.21 | 100 |
| 2019-02-22 | $30.00 | $43.91 | 350 |
| 2019-02-21 | $30.00 | $43.91 | 770 |
| 2019-02-20 | $29.20 | $42.74 | 900 |
| 2019-02-19 | $30.00 | $43.91 | 10 |
| 2019-02-15 | $30.00 | $43.91 | 260 |
| 2019-02-14 | $30.40 | $44.50 | 170 |
| 2019-02-13 | $30.30 | $44.35 | 70 |
| 2019-02-12 | $30.00 | $43.91 | 100 |
| 2019-02-11 | $29.60 | $43.33 | 480 |
| 2019-02-08 | $30.00 | $43.91 | 430 |
| 2019-02-07 | $30.40 | $44.50 | 90 |
| 2019-02-06 | $30.30 | $44.35 | 140 |
| 2019-02-05 | $30.10 | $44.06 | 590 |
| 2019-02-04 | $30.40 | $44.50 | 470 |
| 2019-02-01 | $30.00 | $43.91 | 710 |
| 2019-01-31 | $30.50 | $44.65 | 140 |
| 2019-01-30 | $30.00 | $43.91 | 600 |
| 2019-01-29 | $30.90 | $45.23 | 50 |
| 2019-01-28 | $30.50 | $44.65 | 520 |
| 2019-01-25 | $31.00 | $45.38 | 130 |
| 2019-01-24 | $30.30 | $44.35 | 4,480 |
| 2019-01-23 | $30.70 | $44.94 | 170 |
| 2019-01-22 | $30.20 | $44.21 | 3,500 |
| 2019-01-18 | $30.10 | $44.06 | 390 |
| 2019-01-17 | $30.10 | $44.06 | 280 |
| 2019-01-16 | $30.10 | $44.06 | 220 |
| 2019-01-15 | $30.10 | $44.06 | 620 |
| 2019-01-14 | $29.10 | $42.60 | 420 |
| 2019-01-11 | $30.20 | $44.21 | 1,350 |
| 2019-01-10 | $31.80 | $46.55 | 710 |
| 2019-01-09 | $31.60 | $46.26 | 1,120 |
| 2019-01-08 | $33.90 | $45.96 | 3,010 |
| 2019-01-07 | $36.50 | $49.49 | 3,270 |
| 2019-01-04 | $35.80 | $48.54 | 5,310 |
| 2019-01-03 | $33.30 | $45.15 | 620 |
| 2019-01-02 | $32.50 | $44.07 | 2,420 |