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 | $22.65 | $24.79 | 1,000 |
| 2019-12-30 | $22.04 | $24.12 | 0 |
| 2019-12-27 | $22.04 | $24.12 | 0 |
| 2019-12-26 | $22.04 | $24.12 | 0 |
| 2019-12-24 | $22.04 | $24.12 | 0 |
| 2019-12-23 | $22.04 | $24.12 | 0 |
| 2019-12-20 | $22.04 | $24.12 | 0 |
| 2019-12-19 | $22.04 | $24.12 | 0 |
| 2019-12-18 | $22.04 | $24.12 | 0 |
| 2019-12-17 | $22.04 | $24.12 | 0 |
| 2019-12-16 | $22.04 | $24.12 | 0 |
| 2019-12-13 | $22.04 | $24.12 | 0 |
| 2019-12-12 | $22.04 | $24.12 | 1,000 |
| 2019-12-11 | $21.59 | $23.62 | 500 |
| 2019-12-10 | $21.87 | $23.94 | 0 |
| 2019-12-09 | $21.87 | $23.94 | 0 |
| 2019-12-06 | $21.87 | $23.94 | 0 |
| 2019-12-05 | $21.87 | $23.94 | 0 |
| 2019-12-04 | $21.87 | $23.94 | 500 |
| 2019-12-03 | $21.75 | $23.81 | 0 |
| 2019-12-02 | $21.75 | $23.81 | 3,000 |
| 2019-11-29 | $21.35 | $23.37 | 0 |
| 2019-11-27 | $21.35 | $23.37 | 0 |
| 2019-11-26 | $21.35 | $23.37 | 4,000 |
| 2019-11-25 | $21.50 | $23.53 | 3,000 |
| 2019-11-22 | $21.45 | $23.48 | 500 |
| 2019-11-21 | $21.45 | $23.48 | 500 |
| 2019-11-20 | $21.45 | $23.48 | 500 |
| 2019-11-19 | $21.45 | $23.48 | 500 |
| 2019-11-18 | $21.45 | $23.48 | 0 |
| 2019-11-15 | $21.45 | $23.48 | 0 |
| 2019-11-14 | $21.45 | $23.48 | 1,500 |
| 2019-11-13 | $22.60 | $24.73 | 0 |
| 2019-11-12 | $22.60 | $24.73 | 0 |
| 2019-11-11 | $22.60 | $24.73 | 0 |
| 2019-11-08 | $22.60 | $24.73 | 500 |
| 2019-11-07 | $22.60 | $24.73 | 1,000 |
| 2019-11-06 | $22.44 | $24.56 | 0 |
| 2019-11-05 | $22.44 | $24.56 | 0 |
| 2019-11-04 | $22.44 | $24.56 | 1,000 |
| 2019-11-01 | $22.44 | $24.56 | 500 |
| 2019-10-31 | $22.44 | $24.56 | 500 |
| 2019-10-30 | $22.44 | $24.56 | 1,000 |
| 2019-10-29 | $22.22 | $24.31 | 2,500 |
| 2019-10-28 | $21.84 | $23.91 | 1,500 |
| 2019-10-25 | $21.94 | $24.02 | 500 |
| 2019-10-24 | $21.94 | $24.02 | 0 |
| 2019-10-23 | $21.94 | $24.02 | 0 |
| 2019-10-22 | $21.94 | $24.02 | 0 |
| 2019-10-21 | $21.94 | $24.02 | 0 |
| 2019-10-18 | $21.94 | $24.02 | 0 |
| 2019-10-17 | $21.94 | $24.02 | 1,500 |
| 2019-10-16 | $22.26 | $24.36 | 0 |
| 2019-10-15 | $22.26 | $24.36 | 10,500 |
| 2019-10-14 | $20.95 | $22.93 | 500 |
| 2019-10-11 | $20.95 | $22.93 | 0 |
| 2019-10-10 | $20.95 | $22.93 | 500 |
| 2019-10-09 | $20.95 | $22.93 | 0 |
| 2019-10-08 | $20.95 | $22.93 | 0 |
| 2019-10-07 | $20.95 | $22.93 | 0 |
| 2019-10-04 | $20.95 | $22.93 | 500 |
| 2019-10-03 | $20.95 | $22.93 | 1,000 |
| 2019-10-02 | $21.64 | $23.69 | 0 |
| 2019-10-01 | $21.64 | $23.69 | 28,500 |
| 2019-09-30 | $22.05 | $24.13 | 0 |
| 2019-09-27 | $22.05 | $24.13 | 500 |
| 2019-09-26 | $22.05 | $23.91 | 0 |
| 2019-09-25 | $22.05 | $23.91 | 500 |
| 2019-09-24 | $22.05 | $23.91 | 500 |
| 2019-09-23 | $21.86 | $23.71 | 0 |
| 2019-09-20 | $21.86 | $23.71 | 1,000 |
| 2019-09-19 | $21.51 | $23.32 | 0 |
| 2019-09-18 | $21.51 | $23.32 | 0 |
| 2019-09-17 | $21.51 | $23.32 | 500 |
| 2019-09-16 | $20.02 | $21.71 | 0 |
| 2019-09-13 | $20.02 | $21.71 | 0 |
| 2019-09-12 | $20.02 | $21.71 | 500 |
| 2019-09-11 | $20.02 | $21.71 | 0 |
| 2019-09-10 | $20.02 | $21.71 | 0 |
| 2019-09-09 | $20.02 | $21.71 | 0 |
| 2019-09-06 | $20.02 | $21.71 | 0 |
| 2019-09-05 | $20.02 | $21.71 | 0 |
| 2019-09-04 | $20.02 | $21.71 | 0 |
| 2019-09-03 | $20.02 | $21.71 | 0 |
| 2019-08-30 | $20.02 | $21.71 | 11,000 |
| 2019-08-29 | $19.58 | $21.23 | 0 |
| 2019-08-28 | $19.58 | $21.23 | 0 |
| 2019-08-27 | $19.58 | $21.23 | 0 |
| 2019-08-26 | $19.58 | $21.23 | 0 |
| 2019-08-23 | $19.58 | $21.23 | 0 |
| 2019-08-22 | $19.58 | $21.23 | 0 |
| 2019-08-21 | $19.58 | $21.23 | 0 |
| 2019-08-20 | $19.58 | $21.23 | 1,000 |
| 2019-08-19 | $20.40 | $22.12 | 0 |
| 2019-08-16 | $20.40 | $22.12 | 0 |
| 2019-08-15 | $20.40 | $22.12 | 500 |
| 2019-08-14 | $19.83 | $21.50 | 500 |
| 2019-08-13 | $19.83 | $21.50 | 500 |
| 2019-08-12 | $19.83 | $21.50 | 500 |
| 2019-08-09 | $19.83 | $21.50 | 95,500 |
| 2019-08-08 | $19.83 | $21.50 | 95,500 |
| 2019-08-07 | $19.83 | $21.50 | 95,500 |
| 2019-08-06 | $19.83 | $21.50 | 95,500 |
| 2019-08-05 | $20.25 | $21.96 | 500 |
| 2019-08-02 | $20.25 | $21.96 | 500 |
| 2019-08-01 | $20.25 | $21.96 | 500 |
| 2019-07-31 | $20.25 | $21.96 | 500 |
| 2019-07-30 | $20.25 | $21.96 | 500 |
| 2019-07-29 | $20.25 | $21.96 | 500 |
| 2019-07-26 | $20.25 | $21.96 | 6,000 |
| 2019-07-25 | $20.25 | $21.96 | 0 |
| 2019-07-24 | $20.25 | $21.96 | 2,000 |
| 2019-07-23 | $18.71 | $20.29 | 500 |
| 2019-07-22 | $18.71 | $20.29 | 1,000 |
| 2019-07-19 | $18.69 | $20.26 | 0 |
| 2019-07-18 | $18.69 | $20.26 | 500 |
| 2019-07-17 | $18.69 | $20.26 | 500 |
| 2019-07-16 | $18.69 | $20.26 | 0 |
| 2019-07-15 | $18.69 | $20.26 | 0 |
| 2019-07-12 | $18.69 | $20.26 | 0 |
| 2019-07-11 | $18.69 | $20.26 | 0 |
| 2019-07-10 | $18.69 | $20.26 | 0 |
| 2019-07-09 | $18.69 | $20.26 | 500 |
| 2019-07-08 | $18.69 | $20.26 | 500 |
| 2019-07-05 | $18.69 | $20.26 | 5,000 |
| 2019-07-03 | $18.96 | $20.56 | 2,000 |
| 2019-07-02 | $18.94 | $20.54 | 4,000 |
| 2019-07-01 | $17.59 | $19.08 | 0 |
| 2019-06-28 | $17.59 | $19.08 | 500 |
| 2019-06-27 | $17.59 | $19.08 | 0 |
| 2019-06-26 | $17.59 | $19.08 | 500 |
| 2019-06-25 | $17.59 | $19.08 | 0 |
| 2019-06-24 | $17.59 | $19.08 | 500 |
| 2019-06-21 | $17.59 | $19.08 | 0 |
| 2019-06-20 | $17.59 | $19.08 | 500 |
| 2019-06-19 | $17.03 | $18.46 | 500 |
| 2019-06-18 | $17.03 | $18.46 | 1,000 |
| 2019-06-17 | $17.17 | $18.61 | 500 |
| 2019-06-14 | $17.17 | $18.61 | 1,000 |
| 2019-06-13 | $17.12 | $18.56 | 500 |
| 2019-06-12 | $17.12 | $18.56 | 500 |
| 2019-06-11 | $17.12 | $18.56 | 0 |
| 2019-06-10 | $17.12 | $18.56 | 0 |
| 2019-06-07 | $17.12 | $18.56 | 500 |
| 2019-06-06 | $16.96 | $18.39 | 0 |
| 2019-06-05 | $16.96 | $18.39 | 1,000 |
| 2019-06-04 | $16.67 | $18.08 | 500 |
| 2019-06-03 | $16.62 | $18.02 | 8,500 |
| 2019-05-31 | $16.62 | $18.02 | 500 |
| 2019-05-30 | $17.52 | $19.00 | 0 |
| 2019-05-29 | $17.52 | $19.00 | 500 |
| 2019-05-28 | $17.52 | $19.00 | 0 |
| 2019-05-24 | $17.52 | $19.00 | 0 |
| 2019-05-23 | $17.52 | $19.00 | 0 |
| 2019-05-22 | $17.52 | $19.00 | 0 |
| 2019-05-21 | $17.52 | $19.00 | 0 |
| 2019-05-20 | $17.52 | $19.00 | 0 |
| 2019-05-17 | $17.52 | $19.00 | 0 |
| 2019-05-16 | $17.52 | $19.00 | 0 |
| 2019-05-15 | $17.52 | $19.00 | 500 |
| 2019-05-14 | $18.16 | $19.69 | 0 |
| 2019-05-13 | $18.16 | $19.69 | 0 |
| 2019-05-10 | $18.16 | $19.69 | 0 |
| 2019-05-09 | $18.16 | $19.69 | 500 |
| 2019-05-08 | $18.16 | $19.69 | 500 |
| 2019-05-07 | $18.16 | $19.69 | 1,000 |
| 2019-05-06 | $19.03 | $20.63 | 59,500 |
| 2019-05-03 | $18.75 | $20.34 | 500 |
| 2019-05-02 | $19.32 | $20.95 | 500 |
| 2019-05-01 | $19.32 | $20.95 | 500 |
| 2019-04-30 | $19.32 | $20.95 | 500 |
| 2019-04-29 | $19.32 | $20.95 | 2,500 |
| 2019-04-26 | $19.15 | $20.77 | 1,000 |
| 2019-04-25 | $18.67 | $20.24 | 500 |
| 2019-04-24 | $18.67 | $20.24 | 0 |
| 2019-04-23 | $18.67 | $20.24 | 0 |
| 2019-04-22 | $18.67 | $20.24 | 0 |
| 2019-04-18 | $18.67 | $20.24 | 0 |
| 2019-04-17 | $18.67 | $20.24 | 0 |
| 2019-04-16 | $18.67 | $20.24 | 0 |
| 2019-04-15 | $18.67 | $20.24 | 0 |
| 2019-04-12 | $18.67 | $20.24 | 0 |
| 2019-04-11 | $18.67 | $20.24 | 500 |
| 2019-04-10 | $18.67 | $20.24 | 0 |
| 2019-04-09 | $18.67 | $20.24 | 3,500 |
| 2019-04-08 | $18.37 | $19.92 | 3,000 |
| 2019-04-05 | $18.51 | $20.07 | 1,000 |
| 2019-04-04 | $17.58 | $19.06 | 0 |
| 2019-04-03 | $17.58 | $19.06 | 0 |
| 2019-04-02 | $17.58 | $19.06 | 500 |
| 2019-04-01 | $16.76 | $18.17 | 500 |
| 2019-03-29 | $16.76 | $18.17 | 0 |
| 2019-03-28 | $16.76 | $18.17 | 0 |
| 2019-03-27 | $16.76 | $18.17 | 0 |
| 2019-03-26 | $16.76 | $17.98 | 1,000 |
| 2019-03-25 | $16.63 | $17.84 | 0 |
| 2019-03-22 | $16.63 | $17.84 | 1,000 |
| 2019-03-21 | $16.73 | $17.95 | 0 |
| 2019-03-20 | $16.73 | $17.95 | 0 |
| 2019-03-19 | $16.73 | $17.95 | 9,000 |
| 2019-03-18 | $17.20 | $18.44 | 0 |
| 2019-03-15 | $17.20 | $18.44 | 0 |
| 2019-03-14 | $17.20 | $18.44 | 500 |
| 2019-03-13 | $17.20 | $18.44 | 500 |
| 2019-03-12 | $17.20 | $18.44 | 4,500 |
| 2019-03-11 | $16.22 | $17.40 | 500 |
| 2019-03-08 | $16.69 | $17.90 | 0 |
| 2019-03-07 | $16.69 | $17.90 | 500 |
| 2019-03-06 | $16.69 | $17.90 | 500 |
| 2019-03-05 | $16.69 | $17.90 | 500 |
| 2019-03-04 | $16.69 | $17.90 | 0 |
| 2019-03-01 | $16.69 | $17.90 | 500 |
| 2019-02-28 | $16.69 | $17.90 | 1,000 |
| 2019-02-27 | $16.88 | $18.10 | 0 |
| 2019-02-26 | $16.88 | $18.10 | 0 |
| 2019-02-25 | $16.88 | $18.10 | 500 |
| 2019-02-22 | $16.88 | $18.10 | 0 |
| 2019-02-21 | $16.88 | $18.10 | 0 |
| 2019-02-20 | $16.88 | $18.10 | 0 |
| 2019-02-19 | $16.88 | $18.10 | 1,000 |
| 2019-02-15 | $16.88 | $18.10 | 0 |
| 2019-02-14 | $16.88 | $18.10 | 500 |
| 2019-02-13 | $16.88 | $18.10 | 500 |
| 2019-02-12 | $16.88 | $18.10 | 0 |
| 2019-02-11 | $16.88 | $18.10 | 500 |
| 2019-02-08 | $16.88 | $18.10 | 500 |
| 2019-02-07 | $16.88 | $18.10 | 500 |
| 2019-02-06 | $16.88 | $18.10 | 0 |
| 2019-02-05 | $16.88 | $18.10 | 500 |
| 2019-02-04 | $16.88 | $18.10 | 500 |
| 2019-02-01 | $16.88 | $18.10 | 0 |
| 2019-01-31 | $16.88 | $18.10 | 0 |
| 2019-01-30 | $16.88 | $18.10 | 0 |
| 2019-01-29 | $16.88 | $18.10 | 500 |
| 2019-01-28 | $16.61 | $17.81 | 500 |
| 2019-01-25 | $15.76 | $16.91 | 0 |
| 2019-01-24 | $15.76 | $16.91 | 0 |
| 2019-01-23 | $15.76 | $16.91 | 0 |
| 2019-01-22 | $15.76 | $16.91 | 500 |
| 2019-01-18 | $15.76 | $16.91 | 1,000 |
| 2019-01-17 | $15.92 | $17.07 | 500 |
| 2019-01-16 | $15.98 | $17.14 | 1,000 |
| 2019-01-15 | $15.88 | $17.03 | 500 |
| 2019-01-14 | $15.88 | $17.03 | 0 |
| 2019-01-11 | $15.88 | $17.03 | 500 |
| 2019-01-10 | $15.88 | $17.03 | 2,000 |
| 2019-01-09 | $16.05 | $17.22 | 32,500 |
| 2019-01-08 | $16.05 | $17.22 | 500 |
| 2019-01-07 | $15.32 | $16.43 | 0 |
| 2019-01-04 | $15.32 | $16.43 | 500 |
| 2019-01-03 | $15.29 | $16.40 | 500 |
| 2019-01-02 | $15.29 | $16.40 | 0 |