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
- 2000-12-08 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 | $17.91 | $34.44 | 32,500 |
| 2019-12-30 | $17.77 | $34.17 | 102,600 |
| 2019-12-27 | $17.92 | $34.46 | 80,200 |
| 2019-12-26 | $17.99 | $34.59 | 79,600 |
| 2019-12-24 | $17.93 | $34.48 | 58,500 |
| 2019-12-23 | $17.84 | $34.31 | 101,400 |
| 2019-12-20 | $17.70 | $34.04 | 50,300 |
| 2019-12-19 | $17.62 | $33.88 | 76,600 |
| 2019-12-18 | $17.70 | $34.04 | 103,300 |
| 2019-12-17 | $17.72 | $34.07 | 131,500 |
| 2019-12-16 | $17.76 | $34.15 | 145,400 |
| 2019-12-13 | $17.61 | $33.86 | 61,800 |
| 2019-12-12 | $17.57 | $33.79 | 101,900 |
| 2019-12-11 | $17.69 | $34.02 | 78,800 |
| 2019-12-10 | $17.66 | $33.96 | 227,100 |
| 2019-12-09 | $17.90 | $34.42 | 117,600 |
| 2019-12-06 | $18.01 | $34.63 | 63,300 |
| 2019-12-05 | $17.75 | $34.13 | 109,500 |
| 2019-12-04 | $17.93 | $34.48 | 100,100 |
| 2019-12-03 | $17.69 | $34.02 | 120,300 |
| 2019-12-02 | $17.44 | $33.54 | 81,700 |
| 2019-11-29 | $18.19 | $34.98 | 32,500 |
| 2019-11-27 | $18.29 | $35.17 | 49,600 |
| 2019-11-26 | $18.25 | $35.09 | 91,100 |
| 2019-11-25 | $18.04 | $34.69 | 61,500 |
| 2019-11-22 | $18.19 | $34.98 | 46,000 |
| 2019-11-21 | $18.03 | $34.67 | 81,600 |
| 2019-11-20 | $18.27 | $35.13 | 33,700 |
| 2019-11-19 | $18.23 | $35.06 | 80,700 |
| 2019-11-18 | $18.38 | $35.34 | 84,700 |
| 2019-11-15 | $18.48 | $35.54 | 73,700 |
| 2019-11-14 | $17.94 | $34.50 | 96,500 |
| 2019-11-13 | $17.83 | $34.29 | 63,700 |
| 2019-11-12 | $17.88 | $34.38 | 46,500 |
| 2019-11-11 | $17.92 | $34.46 | 87,000 |
| 2019-11-08 | $17.95 | $34.52 | 28,700 |
| 2019-11-07 | $18.07 | $34.75 | 50,200 |
| 2019-11-06 | $17.95 | $34.52 | 33,700 |
| 2019-11-05 | $18.00 | $34.61 | 58,800 |
| 2019-11-04 | $18.27 | $35.13 | 46,800 |
| 2019-11-01 | $18.73 | $36.02 | 27,400 |
| 2019-10-31 | $18.70 | $35.96 | 70,400 |
| 2019-10-30 | $18.58 | $35.73 | 21,200 |
| 2019-10-29 | $18.36 | $35.31 | 72,500 |
| 2019-10-28 | $18.65 | $35.86 | 54,400 |
| 2019-10-25 | $18.78 | $36.11 | 66,900 |
| 2019-10-24 | $19.10 | $36.73 | 74,800 |
| 2019-10-23 | $19.90 | $38.27 | 20,900 |
| 2019-10-22 | $20.04 | $38.54 | 41,800 |
| 2019-10-21 | $19.85 | $38.17 | 41,200 |
| 2019-10-18 | $19.71 | $37.90 | 59,300 |
| 2019-10-17 | $19.78 | $38.04 | 27,200 |
| 2019-10-16 | $19.76 | $38.00 | 63,100 |
| 2019-10-15 | $19.75 | $37.98 | 69,400 |
| 2019-10-14 | $19.79 | $38.05 | 23,800 |
| 2019-10-11 | $19.93 | $38.32 | 3,900 |
| 2019-10-10 | $19.71 | $37.90 | 26,800 |
| 2019-10-09 | $20.06 | $37.71 | 32,700 |
| 2019-10-08 | $19.85 | $37.32 | 67,800 |
| 2019-10-07 | $20.13 | $37.85 | 48,200 |
| 2019-10-04 | $19.89 | $37.39 | 29,900 |
| 2019-10-03 | $19.91 | $37.43 | 40,400 |
| 2019-10-02 | $19.68 | $37.00 | 34,200 |
| 2019-10-01 | $20.05 | $37.70 | 27,500 |
| 2019-09-30 | $20.12 | $37.83 | 118,000 |
| 2019-09-27 | $20.11 | $37.81 | 16,400 |
| 2019-09-26 | $20.21 | $38.00 | 19,500 |
| 2019-09-25 | $20.20 | $37.98 | 201,100 |
| 2019-09-24 | $20.38 | $38.32 | 39,800 |
| 2019-09-23 | $20.22 | $38.02 | 16,300 |
| 2019-09-20 | $20.32 | $38.20 | 10,500 |
| 2019-09-19 | $20.58 | $38.69 | 18,000 |
| 2019-09-18 | $20.89 | $39.27 | 26,800 |
| 2019-09-17 | $20.52 | $38.58 | 26,800 |
| 2019-09-16 | $20.37 | $38.30 | 25,300 |
| 2019-09-13 | $20.06 | $37.71 | 50,000 |
| 2019-09-12 | $20.06 | $37.71 | 31,800 |
| 2019-09-11 | $20.03 | $37.66 | 23,600 |
| 2019-09-10 | $19.74 | $37.11 | 220,200 |
| 2019-09-09 | $19.88 | $37.38 | 76,500 |
| 2019-09-06 | $20.02 | $37.64 | 26,000 |
| 2019-09-05 | $20.65 | $38.82 | 28,900 |
| 2019-09-04 | $20.86 | $39.22 | 20,500 |
| 2019-09-03 | $20.78 | $39.07 | 32,800 |
| 2019-08-30 | $20.60 | $38.73 | 24,700 |
| 2019-08-29 | $20.60 | $38.73 | 147,200 |
| 2019-08-28 | $20.69 | $38.90 | 37,600 |
| 2019-08-27 | $20.57 | $38.67 | 24,200 |
| 2019-08-26 | $20.39 | $38.33 | 17,600 |
| 2019-08-23 | $20.40 | $38.35 | 29,900 |
| 2019-08-22 | $20.30 | $38.17 | 44,500 |
| 2019-08-21 | $20.56 | $38.65 | 49,800 |
| 2019-08-20 | $20.39 | $38.33 | 21,000 |
| 2019-08-19 | $20.56 | $38.65 | 24,300 |
| 2019-08-16 | $20.33 | $38.22 | 61,500 |
| 2019-08-15 | $20.23 | $38.03 | 32,800 |
| 2019-08-14 | $20.21 | $38.00 | 54,600 |
| 2019-08-13 | $20.54 | $38.62 | 29,700 |
| 2019-08-12 | $20.58 | $38.69 | 24,000 |
| 2019-08-09 | $20.55 | $38.64 | 17,800 |
| 2019-08-08 | $20.62 | $38.77 | 30,000 |
| 2019-08-07 | $20.39 | $38.33 | 24,800 |
| 2019-08-06 | $20.73 | $38.97 | 36,800 |
| 2019-08-05 | $20.46 | $38.47 | 23,200 |
| 2019-08-02 | $20.65 | $38.82 | 19,700 |
| 2019-08-01 | $20.44 | $38.43 | 44,800 |
| 2019-07-31 | $20.44 | $38.43 | 50,400 |
| 2019-07-30 | $20.44 | $38.43 | 38,600 |
| 2019-07-29 | $20.71 | $38.94 | 26,300 |
| 2019-07-26 | $20.54 | $38.62 | 64,600 |
| 2019-07-25 | $20.36 | $38.28 | 52,500 |
| 2019-07-24 | $20.29 | $38.15 | 26,700 |
| 2019-07-23 | $20.47 | $38.49 | 16,900 |
| 2019-07-22 | $20.31 | $38.18 | 113,500 |
| 2019-07-19 | $20.55 | $38.64 | 51,900 |
| 2019-07-18 | $20.83 | $39.16 | 47,600 |
| 2019-07-17 | $20.39 | $38.33 | 72,400 |
| 2019-07-16 | $20.29 | $38.15 | 39,700 |
| 2019-07-15 | $21.23 | $39.91 | 49,400 |
| 2019-07-12 | $21.16 | $39.78 | 41,600 |
| 2019-07-11 | $21.30 | $40.05 | 14,800 |
| 2019-07-10 | $21.21 | $39.88 | 25,700 |
| 2019-07-09 | $21.26 | $39.97 | 59,300 |
| 2019-07-08 | $21.11 | $39.69 | 14,900 |
| 2019-07-05 | $21.22 | $39.90 | 10,200 |
| 2019-07-03 | $21.65 | $40.70 | 11,200 |
| 2019-07-02 | $21.33 | $40.10 | 33,900 |
| 2019-07-01 | $21.34 | $40.12 | 18,300 |
| 2019-06-28 | $21.28 | $40.01 | 16,200 |
| 2019-06-27 | $21.54 | $40.50 | 13,900 |
| 2019-06-26 | $21.57 | $40.55 | 11,000 |
| 2019-06-25 | $21.82 | $41.02 | 18,500 |
| 2019-06-24 | $22.21 | $41.76 | 25,100 |
| 2019-06-21 | $22.14 | $41.63 | 41,100 |
| 2019-06-20 | $22.02 | $41.40 | 28,700 |
| 2019-06-19 | $21.53 | $40.48 | 19,700 |
| 2019-06-18 | $21.82 | $41.02 | 26,300 |
| 2019-06-17 | $21.45 | $40.33 | 23,800 |
| 2019-06-14 | $21.74 | $40.87 | 18,500 |
| 2019-06-13 | $21.75 | $40.89 | 15,000 |
| 2019-06-12 | $21.74 | $40.87 | 19,200 |
| 2019-06-11 | $21.72 | $40.84 | 412,500 |
| 2019-06-10 | $21.41 | $40.25 | 262,400 |
| 2019-06-07 | $21.38 | $40.20 | 476,200 |
| 2019-06-06 | $21.06 | $39.59 | 228,100 |
| 2019-06-05 | $20.93 | $39.35 | 83,800 |
| 2019-06-04 | $21.02 | $39.52 | 15,800 |
| 2019-06-03 | $20.74 | $38.99 | 25,100 |
| 2019-05-31 | $20.65 | $38.82 | 81,900 |
| 2019-05-30 | $20.34 | $38.24 | 159,700 |
| 2019-05-29 | $20.16 | $37.90 | 147,300 |
| 2019-05-28 | $20.47 | $38.49 | 26,300 |
| 2019-05-24 | $20.82 | $39.14 | 24,100 |
| 2019-05-23 | $20.42 | $38.39 | 30,500 |
| 2019-05-22 | $20.57 | $38.67 | 34,600 |
| 2019-05-21 | $20.55 | $38.64 | 182,600 |
| 2019-05-20 | $20.59 | $38.71 | 21,300 |
| 2019-05-17 | $19.97 | $37.55 | 28,400 |
| 2019-05-16 | $20.13 | $37.85 | 33,800 |
| 2019-05-15 | $19.84 | $37.30 | 34,000 |
| 2019-05-14 | $19.77 | $37.17 | 31,200 |
| 2019-05-13 | $19.40 | $36.47 | 35,300 |
| 2019-05-10 | $19.93 | $37.47 | 25,800 |
| 2019-05-09 | $19.52 | $36.70 | 17,100 |
| 2019-05-08 | $20.01 | $37.62 | 14,800 |
| 2019-05-07 | $20.46 | $37.49 | 21,600 |
| 2019-05-06 | $20.39 | $37.36 | 43,500 |
| 2019-05-03 | $19.47 | $35.68 | 19,200 |
| 2019-05-02 | $19.90 | $36.46 | 25,200 |
| 2019-05-01 | $20.06 | $36.76 | 28,900 |
| 2019-04-30 | $20.16 | $36.94 | 36,500 |
| 2019-04-29 | $19.76 | $36.21 | 20,200 |
| 2019-04-26 | $19.68 | $36.06 | 40,800 |
| 2019-04-25 | $19.38 | $35.51 | 22,800 |
| 2019-04-24 | $19.61 | $35.93 | 22,100 |
| 2019-04-23 | $19.90 | $36.46 | 35,300 |
| 2019-04-22 | $19.93 | $36.52 | 16,800 |
| 2019-04-18 | $19.92 | $36.50 | 103,500 |
| 2019-04-17 | $19.86 | $36.39 | 72,500 |
| 2019-04-16 | $20.32 | $37.23 | 39,100 |
| 2019-04-15 | $20.42 | $37.42 | 83,000 |
| 2019-04-12 | $20.17 | $36.96 | 79,700 |
| 2019-04-11 | $20.14 | $36.90 | 31,500 |
| 2019-04-10 | $20.41 | $37.40 | 40,400 |
| 2019-04-09 | $20.01 | $36.67 | 14,500 |
| 2019-04-08 | $20.20 | $37.01 | 48,900 |
| 2019-04-05 | $20.07 | $36.78 | 35,000 |
| 2019-04-04 | $20.13 | $36.89 | 62,300 |
| 2019-04-03 | $20.36 | $37.31 | 108,400 |
| 2019-04-02 | $19.97 | $36.59 | 249,200 |
| 2019-04-01 | $20.02 | $36.68 | 200,800 |
| 2019-03-29 | $19.84 | $36.35 | 144,800 |
| 2019-03-28 | $19.92 | $36.50 | 22,600 |
| 2019-03-27 | $19.90 | $36.46 | 214,800 |
| 2019-03-26 | $20.16 | $36.94 | 448,300 |
| 2019-03-25 | $20.27 | $37.14 | 20,500 |
| 2019-03-22 | $20.24 | $37.09 | 17,000 |
| 2019-03-21 | $21.14 | $38.74 | 19,700 |
| 2019-03-20 | $21.07 | $38.61 | 19,200 |
| 2019-03-19 | $21.05 | $38.57 | 180,000 |
| 2019-03-18 | $21.10 | $38.66 | 23,400 |
| 2019-03-15 | $21.06 | $38.59 | 34,500 |
| 2019-03-14 | $20.47 | $37.51 | 23,800 |
| 2019-03-13 | $20.09 | $36.81 | 24,300 |
| 2019-03-12 | $19.95 | $36.56 | 18,700 |
| 2019-03-11 | $19.93 | $36.52 | 27,900 |
| 2019-03-08 | $19.70 | $36.10 | 39,500 |
| 2019-03-07 | $19.36 | $35.48 | 22,000 |
| 2019-03-06 | $19.33 | $35.42 | 37,700 |
| 2019-03-05 | $19.60 | $35.91 | 21,200 |
| 2019-03-04 | $19.41 | $35.57 | 22,100 |
| 2019-03-01 | $19.40 | $35.55 | 19,900 |
| 2019-02-28 | $19.58 | $35.88 | 30,000 |
| 2019-02-27 | $19.82 | $36.32 | 18,200 |
| 2019-02-26 | $19.73 | $36.15 | 42,900 |
| 2019-02-25 | $19.48 | $35.70 | 40,200 |
| 2019-02-22 | $19.60 | $35.91 | 36,900 |
| 2019-02-21 | $19.36 | $35.48 | 17,300 |
| 2019-02-20 | $19.26 | $35.29 | 55,700 |
| 2019-02-19 | $19.37 | $35.49 | 26,400 |
| 2019-02-15 | $18.87 | $34.58 | 36,300 |
| 2019-02-14 | $18.75 | $34.36 | 29,900 |
| 2019-02-13 | $18.95 | $34.72 | 24,000 |
| 2019-02-12 | $18.96 | $34.74 | 48,600 |
| 2019-02-11 | $18.44 | $33.79 | 32,600 |
| 2019-02-08 | $18.47 | $33.84 | 28,100 |
| 2019-02-07 | $18.70 | $34.27 | 148,200 |
| 2019-02-06 | $18.76 | $34.38 | 42,200 |
| 2019-02-05 | $18.99 | $34.80 | 49,000 |
| 2019-02-04 | $18.64 | $34.16 | 38,800 |
| 2019-02-01 | $18.85 | $34.54 | 68,800 |
| 2019-01-31 | $19.04 | $34.89 | 46,200 |
| 2019-01-30 | $18.99 | $34.80 | 60,400 |
| 2019-01-29 | $19.54 | $35.80 | 39,000 |
| 2019-01-28 | $19.43 | $35.60 | 86,100 |
| 2019-01-25 | $19.39 | $35.53 | 54,400 |
| 2019-01-24 | $19.81 | $36.30 | 36,300 |
| 2019-01-23 | $19.54 | $35.80 | 36,300 |
| 2019-01-22 | $19.63 | $35.97 | 119,600 |
| 2019-01-18 | $19.54 | $35.80 | 68,300 |
| 2019-01-17 | $19.49 | $35.71 | 96,000 |
| 2019-01-16 | $19.40 | $35.55 | 29,800 |
| 2019-01-15 | $19.41 | $35.57 | 35,100 |
| 2019-01-14 | $19.46 | $35.66 | 39,800 |
| 2019-01-11 | $19.52 | $35.77 | 70,200 |
| 2019-01-10 | $19.93 | $36.52 | 70,200 |
| 2019-01-09 | $20.13 | $36.89 | 33,200 |
| 2019-01-08 | $19.93 | $36.52 | 39,100 |
| 2019-01-07 | $20.27 | $37.14 | 49,100 |
| 2019-01-04 | $20.25 | $37.11 | 52,900 |
| 2019-01-03 | $19.77 | $36.23 | 39,700 |
| 2019-01-02 | $19.54 | $35.80 | 36,700 |