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
- 2006-08-23 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 | $19.77 | $26.03 | 1,000 |
| 2019-12-30 | $19.77 | $26.03 | 1,100 |
| 2019-12-27 | $19.31 | $25.43 | 0 |
| 2019-12-26 | $19.31 | $25.43 | 0 |
| 2019-12-24 | $19.31 | $25.43 | 0 |
| 2019-12-23 | $19.31 | $25.43 | 0 |
| 2019-12-20 | $19.31 | $25.43 | 1,000 |
| 2019-12-19 | $19.26 | $25.36 | 0 |
| 2019-12-18 | $19.26 | $25.36 | 25,000 |
| 2019-12-17 | $19.00 | $25.02 | 200 |
| 2019-12-16 | $18.50 | $24.36 | 0 |
| 2019-12-13 | $18.50 | $24.36 | 500 |
| 2019-12-12 | $18.57 | $24.45 | 0 |
| 2019-12-11 | $18.57 | $24.45 | 0 |
| 2019-12-10 | $18.57 | $24.45 | 0 |
| 2019-12-09 | $18.57 | $24.45 | 0 |
| 2019-12-06 | $18.57 | $24.45 | 0 |
| 2019-12-05 | $18.57 | $24.45 | 0 |
| 2019-12-04 | $18.57 | $24.45 | 0 |
| 2019-12-03 | $18.57 | $24.45 | 0 |
| 2019-12-02 | $18.57 | $24.45 | 0 |
| 2019-11-29 | $18.57 | $24.45 | 0 |
| 2019-11-27 | $18.57 | $24.45 | 305,900 |
| 2019-11-26 | $18.95 | $24.95 | 0 |
| 2019-11-25 | $18.95 | $24.95 | 0 |
| 2019-11-22 | $18.95 | $24.95 | 105,000 |
| 2019-11-21 | $18.95 | $24.95 | 0 |
| 2019-11-20 | $18.95 | $24.95 | 100 |
| 2019-11-19 | $18.92 | $24.91 | 0 |
| 2019-11-18 | $18.92 | $24.91 | 0 |
| 2019-11-15 | $18.92 | $24.57 | 0 |
| 2019-11-14 | $18.92 | $24.57 | 0 |
| 2019-11-13 | $18.92 | $24.57 | 800 |
| 2019-11-12 | $19.55 | $25.39 | 201,000 |
| 2019-11-11 | $19.53 | $25.36 | 0 |
| 2019-11-08 | $19.53 | $25.36 | 151,300 |
| 2019-11-07 | $19.43 | $25.23 | 45,700 |
| 2019-11-06 | $19.53 | $25.36 | 160,800 |
| 2019-11-05 | $19.09 | $24.79 | 122,400 |
| 2019-11-04 | $19.14 | $24.86 | 300 |
| 2019-11-01 | $19.13 | $24.84 | 126,500 |
| 2019-10-31 | $18.63 | $24.19 | 280,000 |
| 2019-10-30 | $18.68 | $24.26 | 130,900 |
| 2019-10-29 | $18.53 | $24.07 | 90,200 |
| 2019-10-28 | $18.78 | $24.39 | 300 |
| 2019-10-25 | $18.86 | $24.49 | 0 |
| 2019-10-24 | $18.86 | $24.49 | 2,100 |
| 2019-10-23 | $18.43 | $23.94 | 15,300 |
| 2019-10-22 | $18.56 | $24.10 | 0 |
| 2019-10-21 | $18.56 | $24.10 | 96,200 |
| 2019-10-18 | $18.25 | $23.70 | 0 |
| 2019-10-17 | $18.25 | $23.70 | 0 |
| 2019-10-16 | $18.25 | $23.70 | 185,000 |
| 2019-10-15 | $18.03 | $23.42 | 900 |
| 2019-10-14 | $18.11 | $23.52 | 0 |
| 2019-10-11 | $18.11 | $23.52 | 0 |
| 2019-10-10 | $18.11 | $23.52 | 0 |
| 2019-10-09 | $18.11 | $23.52 | 0 |
| 2019-10-08 | $18.11 | $23.52 | 700 |
| 2019-10-07 | $18.11 | $23.52 | 0 |
| 2019-10-04 | $18.11 | $23.52 | 0 |
| 2019-10-03 | $18.11 | $23.52 | 100 |
| 2019-10-02 | $19.11 | $24.82 | 0 |
| 2019-10-01 | $19.11 | $24.82 | 300 |
| 2019-09-30 | $18.70 | $24.29 | 300 |
| 2019-09-27 | $19.21 | $24.95 | 1,100 |
| 2019-09-26 | $19.15 | $24.87 | 530,000 |
| 2019-09-25 | $18.83 | $24.45 | 300 |
| 2019-09-24 | $19.35 | $25.13 | 0 |
| 2019-09-23 | $19.35 | $25.13 | 0 |
| 2019-09-20 | $19.35 | $25.13 | 100 |
| 2019-09-19 | $20.39 | $26.48 | 0 |
| 2019-09-18 | $20.39 | $26.48 | 34,500 |
| 2019-09-17 | $20.39 | $26.48 | 204,600 |
| 2019-09-16 | $20.16 | $26.18 | 100 |
| 2019-09-13 | $19.11 | $24.82 | 100 |
| 2019-09-12 | $19.11 | $24.82 | 274,300 |
| 2019-09-11 | $19.39 | $25.18 | 100 |
| 2019-09-10 | $18.95 | $24.61 | 100 |
| 2019-09-09 | $16.95 | $22.01 | 0 |
| 2019-09-06 | $16.95 | $22.01 | 0 |
| 2019-09-05 | $16.95 | $22.01 | 0 |
| 2019-09-04 | $16.95 | $22.01 | 0 |
| 2019-09-03 | $16.95 | $22.01 | 0 |
| 2019-08-30 | $16.95 | $22.01 | 1,000 |
| 2019-08-29 | $17.03 | $22.12 | 400,000 |
| 2019-08-28 | $16.72 | $21.71 | 0 |
| 2019-08-27 | $16.72 | $21.71 | 52,600 |
| 2019-08-26 | $16.86 | $21.90 | 0 |
| 2019-08-23 | $16.86 | $21.90 | 0 |
| 2019-08-22 | $16.86 | $21.90 | 200 |
| 2019-08-21 | $16.64 | $21.61 | 0 |
| 2019-08-20 | $16.64 | $21.61 | 0 |
| 2019-08-19 | $16.64 | $21.61 | 300 |
| 2019-08-16 | $16.39 | $20.95 | 100,000 |
| 2019-08-15 | $16.33 | $20.87 | 380,000 |
| 2019-08-14 | $16.57 | $21.18 | 212,800 |
| 2019-08-13 | $17.19 | $21.97 | 62,800 |
| 2019-08-12 | $16.85 | $21.54 | 0 |
| 2019-08-09 | $16.85 | $21.54 | 300 |
| 2019-08-08 | $16.85 | $21.54 | 2,000 |
| 2019-08-07 | $17.09 | $21.84 | 100 |
| 2019-08-06 | $17.09 | $21.84 | 2,500 |
| 2019-08-05 | $17.09 | $21.84 | 2,500 |
| 2019-08-02 | $17.09 | $21.84 | 2,300 |
| 2019-08-01 | $17.54 | $22.42 | 1,000 |
| 2019-07-31 | $17.54 | $22.42 | 1,000 |
| 2019-07-30 | $17.54 | $22.42 | 1,000 |
| 2019-07-29 | $18.06 | $23.08 | 156,000 |
| 2019-07-26 | $18.30 | $23.39 | 201,900 |
| 2019-07-25 | $18.70 | $23.90 | 200 |
| 2019-07-24 | $18.70 | $23.90 | 0 |
| 2019-07-23 | $18.70 | $23.90 | 0 |
| 2019-07-22 | $18.70 | $23.90 | 500 |
| 2019-07-19 | $19.37 | $24.76 | 100 |
| 2019-07-18 | $19.37 | $24.76 | 0 |
| 2019-07-17 | $19.37 | $24.76 | 0 |
| 2019-07-16 | $19.37 | $24.76 | 600 |
| 2019-07-15 | $19.70 | $25.18 | 1,000 |
| 2019-07-12 | $20.10 | $25.69 | 0 |
| 2019-07-11 | $20.10 | $25.69 | 500 |
| 2019-07-10 | $20.00 | $25.56 | 1,400 |
| 2019-07-09 | $19.42 | $24.82 | 900 |
| 2019-07-08 | $19.84 | $25.36 | 300 |
| 2019-07-05 | $19.83 | $25.34 | 100 |
| 2019-07-03 | $19.83 | $25.34 | 100 |
| 2019-07-02 | $20.39 | $26.06 | 200 |
| 2019-07-01 | $19.94 | $25.49 | 300 |
| 2019-06-28 | $19.15 | $24.48 | 1,600 |
| 2019-06-27 | $19.10 | $24.41 | 0 |
| 2019-06-26 | $19.10 | $24.41 | 0 |
| 2019-06-25 | $19.10 | $24.41 | 0 |
| 2019-06-24 | $19.10 | $24.41 | 100 |
| 2019-06-21 | $19.10 | $24.41 | 0 |
| 2019-06-20 | $19.10 | $24.41 | 0 |
| 2019-06-19 | $19.10 | $24.41 | 1,000 |
| 2019-06-18 | $19.17 | $24.50 | 3,500 |
| 2019-06-17 | $19.76 | $25.26 | 0 |
| 2019-06-14 | $19.76 | $25.26 | 0 |
| 2019-06-13 | $19.76 | $25.26 | 0 |
| 2019-06-12 | $19.76 | $25.26 | 0 |
| 2019-06-11 | $19.76 | $25.26 | 0 |
| 2019-06-10 | $19.76 | $25.26 | 0 |
| 2019-06-07 | $19.76 | $25.26 | 100 |
| 2019-06-06 | $19.76 | $25.26 | 0 |
| 2019-06-05 | $19.76 | $25.26 | 30,000 |
| 2019-06-04 | $19.76 | $25.26 | 0 |
| 2019-06-03 | $19.76 | $25.26 | 561,700 |
| 2019-05-31 | $19.00 | $24.28 | 738,200 |
| 2019-05-30 | $19.30 | $24.67 | 1,000 |
| 2019-05-29 | $19.40 | $24.80 | 100 |
| 2019-05-28 | $21.20 | $27.10 | 0 |
| 2019-05-24 | $21.20 | $27.10 | 0 |
| 2019-05-23 | $21.20 | $27.10 | 0 |
| 2019-05-22 | $21.20 | $27.10 | 0 |
| 2019-05-21 | $21.20 | $27.10 | 99,800 |
| 2019-05-20 | $21.20 | $27.10 | 125,100 |
| 2019-05-17 | $21.20 | $27.10 | 0 |
| 2019-05-16 | $21.20 | $27.10 | 200 |
| 2019-05-15 | $21.20 | $26.76 | 180,000 |
| 2019-05-14 | $21.20 | $26.76 | 100 |
| 2019-05-13 | $21.24 | $26.81 | 0 |
| 2019-05-10 | $21.24 | $26.81 | 0 |
| 2019-05-09 | $21.24 | $26.81 | 100 |
| 2019-05-08 | $21.24 | $26.81 | 80,000 |
| 2019-05-07 | $20.54 | $25.93 | 100 |
| 2019-05-06 | $20.54 | $25.93 | 400 |
| 2019-05-03 | $21.65 | $27.33 | 100 |
| 2019-05-02 | $21.65 | $27.33 | 100,100 |
| 2019-05-01 | $21.65 | $27.33 | 500 |
| 2019-04-30 | $21.92 | $27.67 | 700 |
| 2019-04-29 | $22.00 | $27.77 | 100 |
| 2019-04-26 | $22.30 | $28.15 | 0 |
| 2019-04-25 | $22.30 | $28.15 | 200 |
| 2019-04-24 | $23.12 | $29.19 | 50,000 |
| 2019-04-23 | $23.02 | $29.06 | 0 |
| 2019-04-22 | $23.02 | $29.06 | 100 |
| 2019-04-18 | $23.02 | $29.06 | 0 |
| 2019-04-17 | $23.02 | $29.06 | 0 |
| 2019-04-16 | $23.02 | $29.06 | 0 |
| 2019-04-15 | $23.02 | $29.06 | 0 |
| 2019-04-12 | $23.02 | $29.06 | 0 |
| 2019-04-11 | $23.02 | $29.06 | 400 |
| 2019-04-10 | $22.42 | $28.30 | 100 |
| 2019-04-09 | $22.42 | $28.30 | 100 |
| 2019-04-08 | $22.00 | $27.77 | 89,400 |
| 2019-04-05 | $22.00 | $27.77 | 9,300 |
| 2019-04-04 | $22.28 | $28.13 | 0 |
| 2019-04-03 | $22.28 | $28.13 | 0 |
| 2019-04-02 | $22.28 | $28.13 | 180,900 |
| 2019-04-01 | $22.28 | $28.13 | 400 |
| 2019-03-29 | $22.45 | $28.34 | 100 |
| 2019-03-28 | $22.45 | $28.34 | 65,000 |
| 2019-03-27 | $22.45 | $28.34 | 0 |
| 2019-03-26 | $22.45 | $28.34 | 0 |
| 2019-03-25 | $22.45 | $28.34 | 60,400 |
| 2019-03-22 | $22.29 | $28.14 | 0 |
| 2019-03-21 | $22.29 | $28.14 | 100 |
| 2019-03-20 | $22.29 | $28.14 | 200 |
| 2019-03-19 | $22.75 | $28.72 | 100 |
| 2019-03-18 | $22.75 | $28.72 | 200 |
| 2019-03-15 | $22.00 | $27.77 | 0 |
| 2019-03-14 | $22.00 | $27.77 | 0 |
| 2019-03-13 | $22.00 | $27.77 | 45,000 |
| 2019-03-12 | $22.00 | $27.77 | 0 |
| 2019-03-11 | $22.00 | $27.77 | 0 |
| 2019-03-08 | $22.00 | $27.77 | 0 |
| 2019-03-07 | $22.00 | $27.77 | 300 |
| 2019-03-06 | $22.11 | $27.91 | 200 |
| 2019-03-05 | $22.44 | $28.33 | 0 |
| 2019-03-04 | $22.44 | $28.33 | 104,200 |
| 2019-03-01 | $21.67 | $27.36 | 200 |
| 2019-02-28 | $21.71 | $27.41 | 42,900 |
| 2019-02-27 | $22.52 | $28.43 | 150,000 |
| 2019-02-26 | $22.52 | $28.43 | 1,000 |
| 2019-02-25 | $22.33 | $28.19 | 400 |
| 2019-02-22 | $22.81 | $28.80 | 0 |
| 2019-02-21 | $22.81 | $28.80 | 0 |
| 2019-02-20 | $22.81 | $28.80 | 130,000 |
| 2019-02-19 | $23.00 | $29.04 | 171,500 |
| 2019-02-15 | $23.00 | $28.75 | 0 |
| 2019-02-14 | $23.00 | $28.75 | 0 |
| 2019-02-13 | $23.00 | $28.75 | 0 |
| 2019-02-12 | $23.00 | $28.75 | 100,500 |
| 2019-02-11 | $22.87 | $28.58 | 0 |
| 2019-02-08 | $22.87 | $28.58 | 65,000 |
| 2019-02-07 | $22.87 | $28.58 | 0 |
| 2019-02-06 | $22.87 | $28.58 | 200 |
| 2019-02-05 | $22.87 | $28.58 | 0 |
| 2019-02-04 | $22.87 | $28.58 | 0 |
| 2019-02-01 | $22.87 | $28.58 | 0 |
| 2019-01-31 | $22.87 | $28.58 | 300 |
| 2019-01-30 | $22.09 | $27.61 | 800 |
| 2019-01-29 | $21.95 | $27.43 | 0 |
| 2019-01-28 | $21.95 | $27.43 | 0 |
| 2019-01-25 | $21.95 | $27.43 | 0 |
| 2019-01-24 | $21.95 | $27.43 | 0 |
| 2019-01-23 | $21.95 | $27.43 | 0 |
| 2019-01-22 | $21.95 | $27.43 | 0 |
| 2019-01-18 | $21.95 | $27.43 | 0 |
| 2019-01-17 | $21.95 | $27.43 | 200 |
| 2019-01-16 | $22.30 | $27.87 | 0 |
| 2019-01-15 | $22.30 | $27.87 | 0 |
| 2019-01-14 | $22.30 | $27.87 | 0 |
| 2019-01-11 | $22.30 | $27.87 | 0 |
| 2019-01-10 | $22.30 | $27.87 | 4,200 |
| 2019-01-09 | $20.47 | $25.58 | 0 |
| 2019-01-08 | $20.47 | $25.58 | 0 |
| 2019-01-07 | $20.47 | $25.58 | 0 |
| 2019-01-04 | $20.47 | $25.58 | 0 |
| 2019-01-03 | $20.47 | $25.58 | 0 |
| 2019-01-02 | $20.47 | $25.58 | 1,800 |