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
- 2010-10-15 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 | $18.50 | $20.52 | 0 |
| 2019-12-30 | $18.50 | $20.52 | 0 |
| 2019-12-27 | $18.50 | $20.52 | 0 |
| 2019-12-26 | $18.50 | $20.52 | 0 |
| 2019-12-24 | $18.50 | $20.52 | 800 |
| 2019-12-23 | $18.32 | $20.33 | 0 |
| 2019-12-20 | $18.32 | $20.33 | 1,700 |
| 2019-12-19 | $17.87 | $19.83 | 0 |
| 2019-12-18 | $17.87 | $19.83 | 0 |
| 2019-12-17 | $17.87 | $19.83 | 0 |
| 2019-12-16 | $17.87 | $19.83 | 0 |
| 2019-12-13 | $17.87 | $19.83 | 0 |
| 2019-12-12 | $17.87 | $19.83 | 30,000 |
| 2019-12-11 | $17.21 | $19.09 | 0 |
| 2019-12-10 | $17.21 | $19.09 | 0 |
| 2019-12-09 | $17.21 | $19.09 | 0 |
| 2019-12-06 | $17.21 | $19.09 | 700 |
| 2019-12-05 | $17.25 | $19.14 | 2,800 |
| 2019-12-04 | $17.10 | $18.97 | 1,300 |
| 2019-12-03 | $16.79 | $18.63 | 800 |
| 2019-12-02 | $16.63 | $18.45 | 0 |
| 2019-11-29 | $16.63 | $18.45 | 0 |
| 2019-11-27 | $16.63 | $18.45 | 0 |
| 2019-11-26 | $16.63 | $18.45 | 0 |
| 2019-11-25 | $16.63 | $18.45 | 0 |
| 2019-11-22 | $16.63 | $18.45 | 0 |
| 2019-11-21 | $16.63 | $18.45 | 0 |
| 2019-11-20 | $16.63 | $18.45 | 0 |
| 2019-11-19 | $16.63 | $18.45 | 100 |
| 2019-11-18 | $16.71 | $18.54 | 0 |
| 2019-11-15 | $16.71 | $18.54 | 0 |
| 2019-11-14 | $16.71 | $18.54 | 0 |
| 2019-11-13 | $16.71 | $18.54 | 400 |
| 2019-11-12 | $16.99 | $18.85 | 1,100 |
| 2019-11-11 | $17.58 | $19.50 | 0 |
| 2019-11-08 | $17.58 | $19.50 | 100 |
| 2019-11-07 | $17.58 | $19.50 | 0 |
| 2019-11-06 | $17.58 | $19.50 | 0 |
| 2019-11-05 | $17.58 | $19.50 | 0 |
| 2019-11-04 | $17.58 | $19.50 | 600 |
| 2019-11-01 | $18.20 | $20.19 | 100 |
| 2019-10-31 | $18.20 | $20.19 | 100 |
| 2019-10-30 | $18.20 | $20.19 | 0 |
| 2019-10-29 | $18.20 | $20.19 | 1,800 |
| 2019-10-28 | $18.20 | $20.19 | 900 |
| 2019-10-25 | $17.49 | $19.40 | 300 |
| 2019-10-24 | $18.45 | $20.47 | 0 |
| 2019-10-23 | $18.45 | $20.47 | 3,500 |
| 2019-10-22 | $18.12 | $20.10 | 3,500 |
| 2019-10-21 | $17.14 | $19.02 | 4,800 |
| 2019-10-18 | $18.84 | $20.90 | 0 |
| 2019-10-17 | $18.84 | $20.90 | 800 |
| 2019-10-16 | $18.49 | $20.51 | 1,000 |
| 2019-10-15 | $18.11 | $20.09 | 0 |
| 2019-10-14 | $18.11 | $20.09 | 400 |
| 2019-10-11 | $17.27 | $19.16 | 0 |
| 2019-10-10 | $17.27 | $19.16 | 100 |
| 2019-10-09 | $17.27 | $19.16 | 0 |
| 2019-10-08 | $17.27 | $19.16 | 0 |
| 2019-10-07 | $17.27 | $19.16 | 0 |
| 2019-10-04 | $17.27 | $19.16 | 300 |
| 2019-10-03 | $16.61 | $18.43 | 700 |
| 2019-10-02 | $17.29 | $19.18 | 24,900 |
| 2019-10-01 | $17.99 | $19.96 | 2,900 |
| 2019-09-30 | $17.85 | $19.80 | 0 |
| 2019-09-27 | $17.85 | $19.80 | 0 |
| 2019-09-26 | $17.85 | $19.80 | 0 |
| 2019-09-25 | $17.85 | $19.80 | 100 |
| 2019-09-24 | $17.85 | $19.80 | 2,200 |
| 2019-09-23 | $17.85 | $19.80 | 400 |
| 2019-09-20 | $18.50 | $20.52 | 1,200 |
| 2019-09-19 | $17.13 | $19.01 | 0 |
| 2019-09-18 | $17.13 | $19.01 | 0 |
| 2019-09-17 | $17.13 | $19.01 | 0 |
| 2019-09-16 | $17.13 | $19.01 | 0 |
| 2019-09-13 | $17.13 | $19.01 | 0 |
| 2019-09-12 | $17.13 | $19.01 | 100 |
| 2019-09-11 | $17.13 | $19.01 | 0 |
| 2019-09-10 | $17.13 | $19.01 | 0 |
| 2019-09-09 | $17.13 | $19.01 | 0 |
| 2019-09-06 | $17.13 | $19.01 | 0 |
| 2019-09-05 | $17.13 | $19.01 | 200 |
| 2019-09-04 | $16.07 | $17.83 | 0 |
| 2019-09-03 | $16.07 | $17.83 | 2,900 |
| 2019-08-30 | $16.25 | $18.03 | 0 |
| 2019-08-29 | $16.25 | $18.03 | 300 |
| 2019-08-28 | $15.91 | $17.65 | 561,000 |
| 2019-08-27 | $16.15 | $17.92 | 200 |
| 2019-08-26 | $16.28 | $18.06 | 200 |
| 2019-08-23 | $16.29 | $18.07 | 3,800 |
| 2019-08-22 | $17.05 | $18.92 | 0 |
| 2019-08-21 | $17.05 | $18.69 | 0 |
| 2019-08-20 | $17.05 | $18.69 | 3,100 |
| 2019-08-19 | $16.87 | $18.50 | 0 |
| 2019-08-16 | $16.87 | $18.50 | 0 |
| 2019-08-15 | $16.87 | $18.50 | 900 |
| 2019-08-14 | $16.87 | $18.50 | 900 |
| 2019-08-13 | $17.78 | $19.49 | 30,000 |
| 2019-08-12 | $18.56 | $20.35 | 100 |
| 2019-08-09 | $18.56 | $20.35 | 100 |
| 2019-08-08 | $18.56 | $20.35 | 0 |
| 2019-08-07 | $18.56 | $20.35 | 100 |
| 2019-08-06 | $18.56 | $20.35 | 97,500 |
| 2019-08-05 | $18.12 | $19.87 | 15,900 |
| 2019-08-02 | $20.17 | $22.12 | 100 |
| 2019-08-01 | $20.17 | $22.12 | 100 |
| 2019-07-31 | $20.62 | $22.61 | 300 |
| 2019-07-30 | $20.62 | $22.61 | 300 |
| 2019-07-29 | $20.62 | $22.61 | 300 |
| 2019-07-26 | $21.42 | $23.49 | 0 |
| 2019-07-25 | $21.42 | $23.49 | 0 |
| 2019-07-24 | $21.42 | $23.49 | 0 |
| 2019-07-23 | $21.42 | $23.49 | 1,800 |
| 2019-07-22 | $21.24 | $23.29 | 0 |
| 2019-07-19 | $21.24 | $23.29 | 100 |
| 2019-07-18 | $21.42 | $23.49 | 1,000 |
| 2019-07-17 | $21.59 | $23.67 | 0 |
| 2019-07-16 | $21.59 | $23.67 | 0 |
| 2019-07-15 | $21.59 | $23.67 | 0 |
| 2019-07-12 | $21.59 | $23.67 | 0 |
| 2019-07-11 | $21.59 | $23.67 | 500 |
| 2019-07-10 | $21.22 | $23.27 | 100 |
| 2019-07-09 | $21.95 | $24.07 | 0 |
| 2019-07-08 | $21.95 | $24.07 | 100 |
| 2019-07-05 | $22.13 | $24.26 | 0 |
| 2019-07-03 | $22.13 | $24.26 | 100 |
| 2019-07-02 | $22.28 | $24.43 | 3,600 |
| 2019-07-01 | $22.01 | $24.13 | 0 |
| 2019-06-28 | $22.01 | $24.13 | 200 |
| 2019-06-27 | $21.02 | $23.05 | 0 |
| 2019-06-26 | $21.02 | $23.05 | 200 |
| 2019-06-25 | $21.12 | $23.16 | 0 |
| 2019-06-24 | $21.12 | $23.16 | 0 |
| 2019-06-21 | $21.12 | $23.16 | 0 |
| 2019-06-20 | $21.12 | $23.16 | 100 |
| 2019-06-19 | $21.12 | $23.16 | 600 |
| 2019-06-18 | $20.08 | $22.02 | 0 |
| 2019-06-17 | $20.08 | $22.02 | 400 |
| 2019-06-14 | $20.01 | $21.94 | 4,100 |
| 2019-06-13 | $20.42 | $22.39 | 3,400 |
| 2019-06-12 | $20.42 | $22.39 | 100 |
| 2019-06-11 | $20.42 | $22.39 | 4,200 |
| 2019-06-10 | $20.42 | $22.39 | 0 |
| 2019-06-07 | $20.42 | $22.39 | 2,400 |
| 2019-06-06 | $20.11 | $22.05 | 0 |
| 2019-06-05 | $20.11 | $22.05 | 0 |
| 2019-06-04 | $20.11 | $22.05 | 800 |
| 2019-06-03 | $19.62 | $21.51 | 900 |
| 2019-05-31 | $19.62 | $21.51 | 200 |
| 2019-05-30 | $20.03 | $21.96 | 100 |
| 2019-05-29 | $20.03 | $21.96 | 700 |
| 2019-05-28 | $20.90 | $22.92 | 0 |
| 2019-05-24 | $20.90 | $22.92 | 0 |
| 2019-05-23 | $20.90 | $22.92 | 0 |
| 2019-05-22 | $20.90 | $22.92 | 0 |
| 2019-05-21 | $20.90 | $22.92 | 0 |
| 2019-05-20 | $20.90 | $22.92 | 0 |
| 2019-05-17 | $20.90 | $22.92 | 0 |
| 2019-05-16 | $20.90 | $22.92 | 0 |
| 2019-05-15 | $20.90 | $22.92 | 0 |
| 2019-05-14 | $20.90 | $22.92 | 0 |
| 2019-05-13 | $20.90 | $22.92 | 0 |
| 2019-05-10 | $20.90 | $22.92 | 0 |
| 2019-05-09 | $20.90 | $22.92 | 2,100 |
| 2019-05-08 | $21.37 | $23.43 | 0 |
| 2019-05-07 | $21.37 | $23.43 | 3,300 |
| 2019-05-06 | $22.40 | $24.56 | 0 |
| 2019-05-03 | $22.40 | $24.56 | 0 |
| 2019-05-02 | $22.40 | $24.56 | 0 |
| 2019-05-01 | $22.40 | $24.56 | 100 |
| 2019-04-30 | $22.40 | $24.56 | 500 |
| 2019-04-29 | $22.43 | $24.59 | 0 |
| 2019-04-26 | $22.43 | $24.59 | 100 |
| 2019-04-25 | $22.43 | $24.59 | 200 |
| 2019-04-24 | $22.95 | $25.16 | 0 |
| 2019-04-23 | $22.95 | $25.16 | 2,100 |
| 2019-04-22 | $22.98 | $25.20 | 0 |
| 2019-04-18 | $22.98 | $25.20 | 200 |
| 2019-04-17 | $23.43 | $25.69 | 1,000 |
| 2019-04-16 | $21.55 | $23.63 | 0 |
| 2019-04-15 | $21.55 | $23.63 | 2,300 |
| 2019-04-12 | $21.55 | $23.63 | 0 |
| 2019-04-11 | $21.55 | $23.63 | 100 |
| 2019-04-10 | $21.90 | $24.01 | 0 |
| 2019-04-09 | $21.90 | $24.01 | 900 |
| 2019-04-08 | $21.90 | $24.01 | 0 |
| 2019-04-05 | $21.90 | $24.01 | 1,300 |
| 2019-04-04 | $21.48 | $23.55 | 2,600 |
| 2019-04-03 | $21.56 | $23.64 | 100 |
| 2019-04-02 | $20.68 | $22.67 | 1,000 |
| 2019-04-01 | $20.75 | $22.75 | 3,100 |
| 2019-03-29 | $21.10 | $23.13 | 0 |
| 2019-03-28 | $21.10 | $23.13 | 0 |
| 2019-03-27 | $21.10 | $23.13 | 0 |
| 2019-03-26 | $21.10 | $23.13 | 0 |
| 2019-03-25 | $21.10 | $23.13 | 0 |
| 2019-03-22 | $21.10 | $23.13 | 0 |
| 2019-03-21 | $21.10 | $23.13 | 0 |
| 2019-03-20 | $21.10 | $23.13 | 300 |
| 2019-03-19 | $21.55 | $23.63 | 5,400 |
| 2019-03-18 | $21.54 | $23.62 | 0 |
| 2019-03-15 | $21.54 | $23.62 | 3,800 |
| 2019-03-14 | $20.85 | $22.86 | 200 |
| 2019-03-13 | $20.07 | $22.01 | 15,900 |
| 2019-03-12 | $20.07 | $22.01 | 800 |
| 2019-03-11 | $20.05 | $21.98 | 0 |
| 2019-03-08 | $20.05 | $21.98 | 100 |
| 2019-03-07 | $20.85 | $22.86 | 0 |
| 2019-03-06 | $20.85 | $22.86 | 1,200 |
| 2019-03-05 | $21.10 | $23.13 | 700 |
| 2019-03-04 | $21.20 | $23.24 | 0 |
| 2019-03-01 | $21.20 | $23.24 | 200 |
| 2019-02-28 | $20.90 | $22.92 | 400 |
| 2019-02-27 | $20.70 | $22.70 | 0 |
| 2019-02-26 | $20.70 | $22.70 | 300 |
| 2019-02-25 | $20.45 | $22.42 | 100 |
| 2019-02-22 | $19.80 | $21.71 | 1,000 |
| 2019-02-21 | $19.70 | $21.60 | 300 |
| 2019-02-20 | $19.99 | $21.92 | 600 |
| 2019-02-19 | $19.59 | $21.48 | 3,800 |
| 2019-02-15 | $19.45 | $21.33 | 0 |
| 2019-02-14 | $19.45 | $21.33 | 300 |
| 2019-02-13 | $19.80 | $21.71 | 8,600 |
| 2019-02-12 | $19.20 | $21.05 | 0 |
| 2019-02-11 | $19.20 | $21.05 | 600 |
| 2019-02-08 | $19.95 | $21.87 | 100 |
| 2019-02-07 | $19.95 | $21.87 | 200 |
| 2019-02-06 | $19.25 | $21.11 | 0 |
| 2019-02-05 | $19.25 | $21.11 | 0 |
| 2019-02-04 | $19.25 | $21.11 | 100 |
| 2019-02-01 | $19.25 | $21.11 | 0 |
| 2019-01-31 | $19.25 | $21.11 | 0 |
| 2019-01-30 | $19.25 | $21.11 | 100 |
| 2019-01-29 | $19.25 | $21.11 | 800 |
| 2019-01-28 | $19.58 | $21.47 | 100 |
| 2019-01-25 | $19.55 | $21.44 | 800 |
| 2019-01-24 | $19.50 | $21.38 | 1,100 |
| 2019-01-23 | $19.63 | $21.52 | 100 |
| 2019-01-22 | $19.25 | $21.11 | 19,000 |
| 2019-01-18 | $19.25 | $21.11 | 600 |
| 2019-01-17 | $19.00 | $20.83 | 100 |
| 2019-01-16 | $18.60 | $20.39 | 300 |
| 2019-01-15 | $18.60 | $20.39 | 28,900 |
| 2019-01-14 | $18.44 | $20.22 | 0 |
| 2019-01-11 | $18.44 | $20.22 | 3,900 |
| 2019-01-10 | $18.25 | $20.01 | 700 |
| 2019-01-09 | $17.45 | $19.13 | 0 |
| 2019-01-08 | $17.45 | $19.13 | 0 |
| 2019-01-07 | $17.45 | $19.13 | 0 |
| 2019-01-04 | $17.45 | $19.13 | 900 |
| 2019-01-03 | $17.70 | $19.41 | 0 |
| 2019-01-02 | $17.70 | $19.41 | 0 |