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
- 2012-08-13 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 | $26.77 | $32.79 | 0 |
| 2019-12-30 | $26.77 | $32.79 | 200 |
| 2019-12-27 | $26.85 | $32.89 | 131,000 |
| 2019-12-26 | $25.50 | $31.24 | 0 |
| 2019-12-24 | $25.50 | $31.24 | 0 |
| 2019-12-23 | $25.50 | $31.24 | 0 |
| 2019-12-20 | $25.50 | $31.24 | 0 |
| 2019-12-19 | $25.50 | $31.24 | 0 |
| 2019-12-18 | $25.50 | $31.24 | 0 |
| 2019-12-17 | $25.50 | $31.24 | 0 |
| 2019-12-16 | $25.50 | $31.24 | 0 |
| 2019-12-13 | $25.50 | $31.16 | 0 |
| 2019-12-12 | $25.50 | $31.16 | 0 |
| 2019-12-11 | $25.50 | $31.16 | 0 |
| 2019-12-10 | $25.50 | $31.16 | 3,500 |
| 2019-12-09 | $24.88 | $30.40 | 53,300 |
| 2019-12-06 | $24.88 | $30.40 | 23,300 |
| 2019-12-05 | $24.25 | $29.63 | 140,000 |
| 2019-12-04 | $24.25 | $29.63 | 0 |
| 2019-12-03 | $24.25 | $29.63 | 1,000 |
| 2019-12-02 | $24.25 | $29.63 | 2,500 |
| 2019-11-29 | $24.14 | $29.50 | 0 |
| 2019-11-27 | $24.14 | $29.50 | 0 |
| 2019-11-26 | $24.14 | $29.50 | 0 |
| 2019-11-25 | $24.14 | $29.50 | 200 |
| 2019-11-22 | $24.43 | $29.85 | 0 |
| 2019-11-21 | $24.43 | $29.85 | 0 |
| 2019-11-20 | $24.43 | $29.85 | 0 |
| 2019-11-19 | $24.43 | $29.85 | 240,200 |
| 2019-11-18 | $24.20 | $29.57 | 0 |
| 2019-11-15 | $24.20 | $29.57 | 400 |
| 2019-11-14 | $23.90 | $29.21 | 0 |
| 2019-11-13 | $23.90 | $29.21 | 5,000 |
| 2019-11-12 | $23.65 | $28.90 | 0 |
| 2019-11-11 | $23.65 | $28.90 | 0 |
| 2019-11-08 | $23.65 | $28.90 | 5,000 |
| 2019-11-07 | $23.15 | $28.29 | 0 |
| 2019-11-06 | $23.15 | $28.29 | 0 |
| 2019-11-05 | $23.15 | $28.29 | 0 |
| 2019-11-04 | $23.15 | $28.29 | 0 |
| 2019-11-01 | $23.15 | $28.29 | 100 |
| 2019-10-31 | $23.15 | $28.29 | 250,000 |
| 2019-10-30 | $23.15 | $28.29 | 160,000 |
| 2019-10-29 | $23.15 | $28.29 | 595,000 |
| 2019-10-28 | $22.30 | $27.25 | 0 |
| 2019-10-25 | $22.30 | $27.25 | 0 |
| 2019-10-24 | $22.30 | $27.25 | 958,600 |
| 2019-10-23 | $20.69 | $25.28 | 290,000 |
| 2019-10-22 | $21.18 | $25.88 | 201,500 |
| 2019-10-21 | $21.35 | $26.09 | 100,000 |
| 2019-10-18 | $21.35 | $26.09 | 0 |
| 2019-10-17 | $21.35 | $26.09 | 371,000 |
| 2019-10-16 | $20.76 | $25.37 | 0 |
| 2019-10-15 | $20.76 | $25.37 | 100 |
| 2019-10-14 | $20.76 | $25.37 | 313,500 |
| 2019-10-11 | $19.07 | $23.30 | 0 |
| 2019-10-10 | $19.07 | $23.30 | 54,200 |
| 2019-10-09 | $19.07 | $23.30 | 0 |
| 2019-10-08 | $19.07 | $23.30 | 355,300 |
| 2019-10-07 | $19.62 | $23.98 | 197,000 |
| 2019-10-04 | $19.58 | $23.93 | 400,100 |
| 2019-10-03 | $20.08 | $24.53 | 200,000 |
| 2019-10-02 | $20.08 | $24.53 | 0 |
| 2019-10-01 | $20.08 | $24.53 | 0 |
| 2019-09-30 | $20.08 | $24.53 | 0 |
| 2019-09-27 | $20.08 | $24.53 | 0 |
| 2019-09-26 | $20.08 | $24.53 | 0 |
| 2019-09-25 | $20.08 | $24.53 | 0 |
| 2019-09-24 | $20.08 | $24.53 | 0 |
| 2019-09-23 | $20.08 | $24.53 | 120,000 |
| 2019-09-20 | $20.08 | $24.53 | 0 |
| 2019-09-19 | $20.08 | $24.53 | 110,500 |
| 2019-09-18 | $19.02 | $23.24 | 0 |
| 2019-09-17 | $19.02 | $23.24 | 0 |
| 2019-09-16 | $19.02 | $23.24 | 68,100 |
| 2019-09-13 | $19.02 | $23.17 | 0 |
| 2019-09-12 | $19.02 | $23.17 | 0 |
| 2019-09-11 | $19.02 | $23.17 | 85,000 |
| 2019-09-10 | $19.02 | $23.17 | 70,300 |
| 2019-09-09 | $19.02 | $23.17 | 0 |
| 2019-09-06 | $19.02 | $23.17 | 0 |
| 2019-09-05 | $19.02 | $23.17 | 75,400 |
| 2019-09-04 | $16.22 | $19.76 | 300,100 |
| 2019-09-03 | $17.32 | $21.10 | 0 |
| 2019-08-30 | $17.32 | $21.10 | 0 |
| 2019-08-29 | $17.32 | $21.10 | 0 |
| 2019-08-28 | $17.32 | $21.10 | 0 |
| 2019-08-27 | $17.32 | $21.10 | 0 |
| 2019-08-26 | $17.32 | $21.10 | 259,800 |
| 2019-08-23 | $17.96 | $21.87 | 0 |
| 2019-08-22 | $17.96 | $21.87 | 0 |
| 2019-08-21 | $17.96 | $21.87 | 0 |
| 2019-08-20 | $17.96 | $21.87 | 49,100 |
| 2019-08-19 | $17.70 | $21.56 | 0 |
| 2019-08-16 | $17.70 | $21.56 | 0 |
| 2019-08-15 | $17.70 | $21.56 | 100,000 |
| 2019-08-14 | $17.70 | $21.56 | 100,000 |
| 2019-08-13 | $17.70 | $21.56 | 300 |
| 2019-08-12 | $17.70 | $21.56 | 300 |
| 2019-08-09 | $16.94 | $20.64 | 130,000 |
| 2019-08-08 | $16.94 | $20.64 | 130,000 |
| 2019-08-07 | $16.94 | $20.64 | 130,000 |
| 2019-08-06 | $16.94 | $20.64 | 130,000 |
| 2019-08-05 | $16.94 | $20.64 | 130,000 |
| 2019-08-02 | $17.55 | $21.38 | 340,000 |
| 2019-08-01 | $17.83 | $21.72 | 112,000 |
| 2019-07-31 | $18.64 | $22.70 | 160,000 |
| 2019-07-30 | $18.64 | $22.70 | 160,000 |
| 2019-07-29 | $18.95 | $23.08 | 285,200 |
| 2019-07-26 | $19.55 | $23.82 | 150,000 |
| 2019-07-25 | $19.55 | $23.82 | 0 |
| 2019-07-24 | $19.55 | $23.82 | 300 |
| 2019-07-23 | $19.03 | $23.19 | 10,000 |
| 2019-07-22 | $18.70 | $22.78 | 180,200 |
| 2019-07-19 | $17.65 | $21.50 | 0 |
| 2019-07-18 | $17.65 | $21.50 | 0 |
| 2019-07-17 | $17.65 | $21.50 | 0 |
| 2019-07-16 | $17.65 | $21.50 | 0 |
| 2019-07-15 | $17.65 | $21.50 | 400,300 |
| 2019-07-12 | $17.65 | $21.50 | 0 |
| 2019-07-11 | $17.65 | $21.50 | 222,000 |
| 2019-07-10 | $17.39 | $21.18 | 0 |
| 2019-07-09 | $17.39 | $21.18 | 150,100 |
| 2019-07-08 | $17.68 | $21.54 | 0 |
| 2019-07-05 | $17.68 | $21.54 | 400,000 |
| 2019-07-03 | $18.00 | $21.93 | 0 |
| 2019-07-02 | $18.00 | $21.93 | 200 |
| 2019-07-01 | $17.63 | $21.48 | 0 |
| 2019-06-28 | $17.63 | $21.48 | 60,200 |
| 2019-06-27 | $17.25 | $21.01 | 0 |
| 2019-06-26 | $17.25 | $21.01 | 40,100 |
| 2019-06-25 | $17.25 | $21.01 | 100 |
| 2019-06-24 | $17.25 | $21.01 | 0 |
| 2019-06-21 | $17.25 | $21.01 | 0 |
| 2019-06-20 | $17.25 | $21.01 | 430,300 |
| 2019-06-19 | $15.85 | $19.31 | 0 |
| 2019-06-18 | $15.85 | $19.31 | 170,000 |
| 2019-06-17 | $15.85 | $19.31 | 0 |
| 2019-06-14 | $15.85 | $19.24 | 36,800 |
| 2019-06-13 | $16.41 | $19.91 | 0 |
| 2019-06-12 | $16.41 | $19.91 | 0 |
| 2019-06-11 | $16.41 | $19.91 | 54,400 |
| 2019-06-10 | $16.41 | $19.91 | 500,000 |
| 2019-06-07 | $17.63 | $21.40 | 85,100 |
| 2019-06-06 | $17.63 | $21.40 | 0 |
| 2019-06-05 | $17.63 | $21.40 | 25,000 |
| 2019-06-04 | $17.63 | $21.40 | 100 |
| 2019-06-03 | $17.63 | $21.40 | 100 |
| 2019-05-31 | $17.63 | $21.40 | 0 |
| 2019-05-30 | $17.63 | $21.40 | 250,000 |
| 2019-05-29 | $17.63 | $21.40 | 41,700 |
| 2019-05-28 | $17.63 | $21.40 | 271,000 |
| 2019-05-24 | $17.63 | $21.40 | 0 |
| 2019-05-23 | $17.63 | $21.40 | 100,000 |
| 2019-05-22 | $17.63 | $21.40 | 141,200 |
| 2019-05-21 | $17.63 | $21.40 | 170,000 |
| 2019-05-20 | $17.63 | $21.40 | 170,000 |
| 2019-05-17 | $17.63 | $21.40 | 0 |
| 2019-05-16 | $17.63 | $21.40 | 185,100 |
| 2019-05-15 | $16.22 | $19.68 | 100 |
| 2019-05-14 | $16.22 | $19.68 | 221,200 |
| 2019-05-13 | $16.22 | $19.68 | 285,000 |
| 2019-05-10 | $18.46 | $22.40 | 0 |
| 2019-05-09 | $18.46 | $22.40 | 0 |
| 2019-05-08 | $18.46 | $22.40 | 35,400 |
| 2019-05-07 | $18.46 | $22.40 | 100 |
| 2019-05-06 | $18.46 | $22.40 | 0 |
| 2019-05-03 | $18.46 | $22.40 | 49,300 |
| 2019-05-02 | $18.46 | $22.40 | 40,100 |
| 2019-05-01 | $16.20 | $19.66 | 0 |
| 2019-04-30 | $16.20 | $19.66 | 0 |
| 2019-04-29 | $16.20 | $19.66 | 0 |
| 2019-04-26 | $16.20 | $19.66 | 0 |
| 2019-04-25 | $16.20 | $19.66 | 100,000 |
| 2019-04-24 | $16.20 | $19.66 | 0 |
| 2019-04-23 | $16.20 | $19.66 | 406,100 |
| 2019-04-22 | $17.40 | $21.12 | 0 |
| 2019-04-18 | $17.40 | $21.12 | 165,200 |
| 2019-04-17 | $17.40 | $21.12 | 0 |
| 2019-04-16 | $17.40 | $21.12 | 100 |
| 2019-04-15 | $17.40 | $21.12 | 100 |
| 2019-04-12 | $17.40 | $21.12 | 0 |
| 2019-04-11 | $17.40 | $21.12 | 100,000 |
| 2019-04-10 | $17.40 | $21.12 | 90,600 |
| 2019-04-09 | $17.40 | $21.12 | 189,600 |
| 2019-04-08 | $17.40 | $21.12 | 0 |
| 2019-04-05 | $17.40 | $21.12 | 207,200 |
| 2019-04-04 | $16.20 | $19.66 | 184,400 |
| 2019-04-03 | $16.20 | $19.66 | 56,300 |
| 2019-04-02 | $16.20 | $19.66 | 0 |
| 2019-04-01 | $16.20 | $19.66 | 0 |
| 2019-03-29 | $16.20 | $19.66 | 0 |
| 2019-03-28 | $16.20 | $19.66 | 0 |
| 2019-03-27 | $16.20 | $19.66 | 0 |
| 2019-03-26 | $16.20 | $19.66 | 0 |
| 2019-03-25 | $16.20 | $19.66 | 300 |
| 2019-03-22 | $16.25 | $19.72 | 0 |
| 2019-03-21 | $16.25 | $19.72 | 0 |
| 2019-03-20 | $16.25 | $19.72 | 0 |
| 2019-03-19 | $16.25 | $19.72 | 0 |
| 2019-03-18 | $16.25 | $19.72 | 115,000 |
| 2019-03-15 | $16.25 | $19.65 | 0 |
| 2019-03-14 | $16.25 | $19.65 | 0 |
| 2019-03-13 | $16.25 | $19.65 | 250,100 |
| 2019-03-12 | $16.25 | $19.65 | 0 |
| 2019-03-11 | $16.25 | $19.65 | 100 |
| 2019-03-08 | $16.25 | $19.65 | 0 |
| 2019-03-07 | $16.25 | $19.65 | 8,700 |
| 2019-03-06 | $16.25 | $19.65 | 0 |
| 2019-03-05 | $16.25 | $19.65 | 108,000 |
| 2019-03-04 | $16.25 | $19.65 | 100 |
| 2019-03-01 | $16.25 | $19.65 | 100 |
| 2019-02-28 | $16.25 | $19.65 | 28,300 |
| 2019-02-27 | $17.00 | $20.55 | 1,800 |
| 2019-02-26 | $17.12 | $20.70 | 300 |
| 2019-02-25 | $17.50 | $21.16 | 83,800 |
| 2019-02-22 | $16.63 | $20.11 | 50,000 |
| 2019-02-21 | $16.63 | $20.11 | 200,000 |
| 2019-02-20 | $16.42 | $19.85 | 100 |
| 2019-02-19 | $16.42 | $19.85 | 0 |
| 2019-02-15 | $16.42 | $19.85 | 100 |
| 2019-02-14 | $16.42 | $19.85 | 15,400 |
| 2019-02-13 | $16.65 | $20.13 | 155,200 |
| 2019-02-12 | $16.20 | $19.59 | 100,200 |
| 2019-02-11 | $15.90 | $19.22 | 200,000 |
| 2019-02-08 | $15.90 | $19.22 | 166,000 |
| 2019-02-07 | $15.90 | $19.22 | 50,100 |
| 2019-02-06 | $16.00 | $19.35 | 225,000 |
| 2019-02-05 | $16.00 | $19.35 | 0 |
| 2019-02-04 | $16.00 | $19.35 | 0 |
| 2019-02-01 | $16.00 | $19.35 | 75,200 |
| 2019-01-31 | $16.00 | $19.35 | 97,100 |
| 2019-01-30 | $16.00 | $19.35 | 0 |
| 2019-01-29 | $16.00 | $19.35 | 100 |
| 2019-01-28 | $15.95 | $19.29 | 200 |
| 2019-01-25 | $16.41 | $19.84 | 317,000 |
| 2019-01-24 | $15.65 | $18.92 | 400 |
| 2019-01-23 | $12.94 | $15.65 | 0 |
| 2019-01-22 | $12.94 | $15.65 | 0 |
| 2019-01-18 | $12.94 | $15.65 | 0 |
| 2019-01-17 | $12.94 | $15.65 | 102,900 |
| 2019-01-16 | $12.94 | $15.65 | 0 |
| 2019-01-15 | $12.94 | $15.65 | 116,600 |
| 2019-01-14 | $12.94 | $15.65 | 0 |
| 2019-01-11 | $12.94 | $15.65 | 3,900 |
| 2019-01-10 | $12.94 | $15.65 | 100 |
| 2019-01-09 | $12.94 | $15.65 | 182,100 |
| 2019-01-08 | $12.94 | $15.65 | 0 |
| 2019-01-07 | $12.94 | $15.65 | 0 |
| 2019-01-04 | $12.94 | $15.65 | 200 |
| 2019-01-03 | $13.65 | $16.50 | 0 |
| 2019-01-02 | $13.65 | $16.50 | 210,000 |