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
- 1980-03-17 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 | $18.58 | $20.75 | 29,400 |
| 2019-12-30 | $18.60 | $20.77 | 99,600 |
| 2019-12-27 | $18.75 | $20.94 | 54,600 |
| 2019-12-26 | $18.76 | $20.95 | 48,600 |
| 2019-12-24 | $18.73 | $20.92 | 44,400 |
| 2019-12-23 | $18.90 | $21.11 | 43,800 |
| 2019-12-20 | $18.87 | $21.08 | 44,700 |
| 2019-12-19 | $18.68 | $20.86 | 49,500 |
| 2019-12-18 | $18.85 | $21.05 | 26,100 |
| 2019-12-17 | $18.95 | $21.16 | 33,900 |
| 2019-12-16 | $19.04 | $21.27 | 26,100 |
| 2019-12-13 | $18.95 | $21.16 | 49,200 |
| 2019-12-12 | $18.85 | $21.06 | 35,100 |
| 2019-12-11 | $18.89 | $21.09 | 43,500 |
| 2019-12-10 | $18.92 | $21.13 | 31,500 |
| 2019-12-09 | $18.94 | $21.15 | 65,400 |
| 2019-12-06 | $18.56 | $20.73 | 54,300 |
| 2019-12-05 | $18.34 | $20.48 | 52,200 |
| 2019-12-04 | $18.32 | $20.46 | 407,400 |
| 2019-12-03 | $18.18 | $20.30 | 42,600 |
| 2019-12-02 | $18.23 | $20.36 | 64,500 |
| 2019-11-29 | $18.18 | $20.30 | 21,300 |
| 2019-11-27 | $18.13 | $20.25 | 36,000 |
| 2019-11-26 | $18.44 | $20.59 | 26,400 |
| 2019-11-25 | $18.26 | $20.39 | 30,900 |
| 2019-11-22 | $18.20 | $20.33 | 41,700 |
| 2019-11-21 | $18.21 | $20.34 | 48,300 |
| 2019-11-20 | $18.27 | $20.40 | 24,300 |
| 2019-11-19 | $18.05 | $20.16 | 22,200 |
| 2019-11-18 | $18.00 | $20.10 | 16,500 |
| 2019-11-15 | $18.13 | $20.25 | 31,500 |
| 2019-11-14 | $17.93 | $20.03 | 201,600 |
| 2019-11-13 | $18.11 | $20.23 | 63,900 |
| 2019-11-12 | $18.08 | $20.20 | 39,900 |
| 2019-11-11 | $18.21 | $20.34 | 49,800 |
| 2019-11-08 | $18.05 | $20.16 | 33,900 |
| 2019-11-07 | $18.12 | $20.24 | 32,400 |
| 2019-11-06 | $18.04 | $20.14 | 72,000 |
| 2019-11-05 | $18.23 | $20.36 | 57,600 |
| 2019-11-04 | $18.15 | $20.28 | 136,800 |
| 2019-11-01 | $18.01 | $20.11 | 45,300 |
| 2019-10-31 | $17.96 | $20.06 | 50,100 |
| 2019-10-30 | $17.76 | $19.83 | 32,700 |
| 2019-10-29 | $17.45 | $19.49 | 24,300 |
| 2019-10-28 | $17.14 | $19.14 | 52,200 |
| 2019-10-25 | $17.61 | $19.67 | 24,300 |
| 2019-10-24 | $17.72 | $19.79 | 39,900 |
| 2019-10-23 | $17.75 | $19.83 | 38,700 |
| 2019-10-22 | $17.68 | $19.75 | 33,600 |
| 2019-10-21 | $17.65 | $19.72 | 36,600 |
| 2019-10-18 | $17.48 | $19.53 | 69,600 |
| 2019-10-17 | $17.41 | $19.45 | 50,100 |
| 2019-10-16 | $17.50 | $19.54 | 59,400 |
| 2019-10-15 | $17.56 | $19.61 | 114,000 |
| 2019-10-14 | $17.17 | $19.17 | 102,000 |
| 2019-10-11 | $17.22 | $19.23 | 7,500 |
| 2019-10-10 | $17.20 | $19.21 | 77,400 |
| 2019-10-09 | $17.50 | $19.54 | 79,800 |
| 2019-10-08 | $17.44 | $19.48 | 101,700 |
| 2019-10-07 | $17.86 | $19.95 | 138,000 |
| 2019-10-04 | $17.92 | $20.02 | 96,300 |
| 2019-10-03 | $17.78 | $19.86 | 154,800 |
| 2019-10-02 | $17.81 | $19.90 | 69,900 |
| 2019-10-01 | $17.77 | $19.84 | 39,000 |
| 2019-09-30 | $17.88 | $19.97 | 56,100 |
| 2019-09-27 | $18.07 | $20.18 | 23,100 |
| 2019-09-26 | $18.41 | $20.56 | 18,000 |
| 2019-09-25 | $18.67 | $20.85 | 24,600 |
| 2019-09-24 | $18.58 | $20.76 | 28,800 |
| 2019-09-23 | $18.16 | $20.28 | 23,700 |
| 2019-09-20 | $18.20 | $20.33 | 24,300 |
| 2019-09-19 | $18.25 | $20.38 | 33,600 |
| 2019-09-18 | $18.04 | $20.14 | 23,100 |
| 2019-09-17 | $18.21 | $20.33 | 40,200 |
| 2019-09-16 | $18.24 | $20.37 | 22,800 |
| 2019-09-13 | $18.28 | $20.42 | 33,000 |
| 2019-09-12 | $18.11 | $20.23 | 37,200 |
| 2019-09-11 | $17.88 | $19.97 | 21,900 |
| 2019-09-10 | $17.78 | $19.86 | 36,600 |
| 2019-09-09 | $17.61 | $19.66 | 24,600 |
| 2019-09-06 | $17.37 | $19.40 | 69,300 |
| 2019-09-05 | $17.18 | $19.19 | 32,100 |
| 2019-09-04 | $17.12 | $19.12 | 75,000 |
| 2019-09-03 | $17.13 | $19.13 | 63,900 |
| 2019-08-30 | $17.18 | $19.19 | 29,700 |
| 2019-08-29 | $17.25 | $19.27 | 30,900 |
| 2019-08-28 | $17.04 | $19.03 | 54,900 |
| 2019-08-27 | $16.98 | $18.96 | 60,300 |
| 2019-08-26 | $17.20 | $19.21 | 22,800 |
| 2019-08-23 | $17.04 | $19.03 | 30,000 |
| 2019-08-22 | $17.25 | $19.27 | 37,500 |
| 2019-08-21 | $17.36 | $19.39 | 54,000 |
| 2019-08-20 | $17.23 | $19.24 | 35,700 |
| 2019-08-19 | $17.29 | $19.31 | 24,300 |
| 2019-08-16 | $17.46 | $19.50 | 47,400 |
| 2019-08-15 | $17.64 | $19.70 | 48,900 |
| 2019-08-14 | $17.68 | $19.75 | 27,000 |
| 2019-08-13 | $17.89 | $19.98 | 53,700 |
| 2019-08-12 | $17.48 | $19.52 | 31,500 |
| 2019-08-09 | $17.69 | $19.75 | 35,700 |
| 2019-08-08 | $17.59 | $19.64 | 40,200 |
| 2019-08-07 | $17.52 | $19.57 | 44,100 |
| 2019-08-06 | $17.54 | $19.59 | 54,000 |
| 2019-08-05 | $17.48 | $19.52 | 41,700 |
| 2019-08-02 | $17.52 | $19.57 | 56,700 |
| 2019-08-01 | $17.53 | $19.58 | 104,100 |
| 2019-07-31 | $17.74 | $19.81 | 38,700 |
| 2019-07-30 | $17.63 | $19.69 | 28,500 |
| 2019-07-29 | $17.61 | $19.66 | 39,000 |
| 2019-07-26 | $17.61 | $19.67 | 31,800 |
| 2019-07-25 | $17.41 | $19.44 | 35,100 |
| 2019-07-24 | $17.74 | $19.81 | 32,700 |
| 2019-07-23 | $17.80 | $19.88 | 41,400 |
| 2019-07-22 | $17.60 | $19.66 | 83,400 |
| 2019-07-19 | $17.61 | $19.67 | 109,200 |
| 2019-07-18 | $17.38 | $19.41 | 34,800 |
| 2019-07-17 | $17.43 | $19.46 | 25,800 |
| 2019-07-16 | $17.37 | $19.40 | 34,500 |
| 2019-07-15 | $17.32 | $19.35 | 31,500 |
| 2019-07-12 | $17.28 | $19.30 | 18,600 |
| 2019-07-11 | $17.18 | $19.18 | 20,400 |
| 2019-07-10 | $17.39 | $19.43 | 39,300 |
| 2019-07-09 | $17.32 | $19.34 | 134,400 |
| 2019-07-08 | $17.18 | $19.19 | 28,800 |
| 2019-07-05 | $17.19 | $19.20 | 46,200 |
| 2019-07-03 | $17.08 | $19.08 | 33,600 |
| 2019-07-02 | $16.98 | $18.96 | 110,400 |
| 2019-07-01 | $16.82 | $18.79 | 49,800 |
| 2019-06-28 | $16.70 | $18.65 | 66,000 |
| 2019-06-27 | $16.54 | $18.48 | 26,100 |
| 2019-06-26 | $16.64 | $18.58 | 22,800 |
| 2019-06-25 | $16.81 | $18.78 | 36,300 |
| 2019-06-24 | $16.70 | $18.66 | 56,700 |
| 2019-06-21 | $16.79 | $18.76 | 42,900 |
| 2019-06-20 | $17.12 | $19.12 | 58,500 |
| 2019-06-19 | $16.94 | $18.92 | 33,600 |
| 2019-06-18 | $16.87 | $18.85 | 44,100 |
| 2019-06-17 | $16.97 | $18.95 | 15,300 |
| 2019-06-14 | $16.91 | $18.89 | 27,900 |
| 2019-06-13 | $16.95 | $18.93 | 61,200 |
| 2019-06-12 | $16.81 | $18.78 | 61,200 |
| 2019-06-11 | $16.92 | $18.89 | 32,700 |
| 2019-06-10 | $17.04 | $19.03 | 17,400 |
| 2019-06-07 | $16.99 | $18.98 | 51,000 |
| 2019-06-06 | $16.81 | $18.77 | 28,800 |
| 2019-06-05 | $16.72 | $18.67 | 23,400 |
| 2019-06-04 | $16.86 | $18.83 | 35,700 |
| 2019-06-03 | $16.75 | $18.71 | 53,100 |
| 2019-05-31 | $16.53 | $18.47 | 61,500 |
| 2019-05-30 | $16.98 | $18.97 | 96,300 |
| 2019-05-29 | $16.82 | $18.78 | 32,400 |
| 2019-05-28 | $16.81 | $18.78 | 28,500 |
| 2019-05-24 | $16.71 | $18.67 | 21,600 |
| 2019-05-23 | $16.45 | $18.38 | 41,700 |
| 2019-05-22 | $16.29 | $18.19 | 27,900 |
| 2019-05-21 | $16.19 | $18.08 | 19,800 |
| 2019-05-20 | $16.69 | $18.64 | 63,300 |
| 2019-05-17 | $16.95 | $18.93 | 341,100 |
| 2019-05-16 | $16.94 | $18.92 | 44,400 |
| 2019-05-15 | $16.69 | $18.64 | 38,700 |
| 2019-05-14 | $16.65 | $18.59 | 84,000 |
| 2019-05-13 | $16.36 | $18.28 | 28,800 |
| 2019-05-10 | $16.68 | $18.63 | 36,300 |
| 2019-05-09 | $16.48 | $18.41 | 32,100 |
| 2019-05-08 | $16.70 | $18.65 | 103,200 |
| 2019-05-07 | $16.67 | $18.62 | 96,300 |
| 2019-05-06 | $16.87 | $18.84 | 77,700 |
| 2019-05-03 | $16.94 | $18.92 | 42,000 |
| 2019-05-02 | $16.75 | $18.70 | 65,700 |
| 2019-05-01 | $16.77 | $18.73 | 230,100 |
| 2019-04-30 | $16.81 | $18.78 | 37,500 |
| 2019-04-29 | $16.86 | $18.83 | 45,900 |
| 2019-04-26 | $16.78 | $18.75 | 165,300 |
| 2019-04-25 | $16.71 | $18.66 | 39,000 |
| 2019-04-24 | $16.63 | $18.57 | 45,900 |
| 2019-04-23 | $16.82 | $18.79 | 35,100 |
| 2019-04-22 | $16.70 | $18.66 | 54,300 |
| 2019-04-18 | $17.01 | $19.00 | 54,300 |
| 2019-04-17 | $17.03 | $19.02 | 218,400 |
| 2019-04-16 | $17.08 | $19.08 | 591,900 |
| 2019-04-15 | $16.97 | $18.95 | 103,200 |
| 2019-04-12 | $16.75 | $18.71 | 78,000 |
| 2019-04-11 | $16.55 | $18.48 | 620,100 |
| 2019-04-10 | $16.38 | $18.30 | 117,900 |
| 2019-04-09 | $16.20 | $18.09 | 96,600 |
| 2019-04-08 | $16.23 | $18.13 | 74,100 |
| 2019-04-05 | $16.43 | $18.35 | 66,900 |
| 2019-04-04 | $16.44 | $18.36 | 75,600 |
| 2019-04-03 | $16.68 | $18.63 | 67,800 |
| 2019-04-02 | $16.36 | $18.28 | 66,900 |
| 2019-04-01 | $16.30 | $18.21 | 75,600 |
| 2019-03-29 | $16.17 | $18.06 | 80,700 |
| 2019-03-28 | $16.20 | $18.10 | 23,700 |
| 2019-03-27 | $16.06 | $17.94 | 68,700 |
| 2019-03-26 | $16.46 | $18.38 | 77,700 |
| 2019-03-25 | $16.32 | $18.23 | 51,900 |
| 2019-03-22 | $16.22 | $18.12 | 48,000 |
| 2019-03-21 | $16.44 | $18.36 | 145,800 |
| 2019-03-20 | $16.35 | $18.26 | 28,200 |
| 2019-03-19 | $16.36 | $18.28 | 49,500 |
| 2019-03-18 | $16.07 | $17.94 | 53,100 |
| 2019-03-15 | $15.82 | $17.67 | 38,100 |
| 2019-03-14 | $15.50 | $17.31 | 101,400 |
| 2019-03-13 | $15.76 | $17.61 | 24,300 |
| 2019-03-12 | $15.88 | $17.73 | 49,200 |
| 2019-03-11 | $15.92 | $17.78 | 48,900 |
| 2019-03-08 | $15.72 | $17.56 | 44,400 |
| 2019-03-07 | $15.92 | $17.78 | 79,500 |
| 2019-03-06 | $16.09 | $17.97 | 73,800 |
| 2019-03-05 | $16.05 | $17.93 | 47,400 |
| 2019-03-04 | $15.94 | $17.80 | 65,700 |
| 2019-03-01 | $16.26 | $18.16 | 64,800 |
| 2019-02-28 | $16.31 | $18.22 | 27,600 |
| 2019-02-27 | $16.35 | $18.26 | 18,600 |
| 2019-02-26 | $16.64 | $18.58 | 29,700 |
| 2019-02-25 | $16.61 | $18.55 | 58,500 |
| 2019-02-22 | $16.55 | $18.49 | 25,800 |
| 2019-02-21 | $16.70 | $18.65 | 49,200 |
| 2019-02-20 | $16.79 | $18.76 | 32,400 |
| 2019-02-19 | $16.82 | $18.79 | 54,600 |
| 2019-02-15 | $16.48 | $18.40 | 52,800 |
| 2019-02-14 | $15.94 | $17.81 | 39,300 |
| 2019-02-13 | $16.26 | $18.16 | 30,000 |
| 2019-02-12 | $16.21 | $18.10 | 33,000 |
| 2019-02-11 | $16.02 | $17.89 | 79,800 |
| 2019-02-08 | $16.05 | $17.93 | 162,900 |
| 2019-02-07 | $16.08 | $17.96 | 26,700 |
| 2019-02-06 | $16.36 | $18.27 | 48,900 |
| 2019-02-05 | $16.47 | $18.39 | 35,100 |
| 2019-02-04 | $16.41 | $18.32 | 39,900 |
| 2019-02-01 | $16.22 | $18.12 | 180,300 |
| 2019-01-31 | $16.31 | $18.21 | 53,100 |
| 2019-01-30 | $16.27 | $18.18 | 45,600 |
| 2019-01-29 | $16.08 | $17.96 | 81,000 |
| 2019-01-28 | $16.12 | $18.01 | 62,700 |
| 2019-01-25 | $16.39 | $18.31 | 45,900 |
| 2019-01-24 | $16.16 | $18.05 | 51,000 |
| 2019-01-23 | $16.16 | $18.05 | 44,100 |
| 2019-01-22 | $16.12 | $18.01 | 53,400 |
| 2019-01-18 | $16.42 | $18.34 | 46,200 |
| 2019-01-17 | $16.28 | $18.18 | 87,900 |
| 2019-01-16 | $16.14 | $18.02 | 246,900 |
| 2019-01-15 | $16.00 | $17.87 | 40,500 |
| 2019-01-14 | $15.92 | $17.78 | 83,400 |
| 2019-01-11 | $15.88 | $17.74 | 57,600 |
| 2019-01-10 | $16.20 | $18.09 | 45,300 |
| 2019-01-09 | $16.37 | $18.29 | 51,000 |
| 2019-01-08 | $16.63 | $18.58 | 67,500 |
| 2019-01-07 | $16.66 | $18.61 | 62,100 |
| 2019-01-04 | $16.44 | $18.37 | 100,200 |
| 2019-01-03 | $15.73 | $17.57 | 120,000 |
| 2019-01-02 | $15.80 | $17.65 | 73,800 |