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
- 2006-03-06 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 | $20.14 | $21.80 | 1,500 |
| 2019-12-30 | $20.20 | $21.86 | 4,000 |
| 2019-12-27 | $19.89 | $21.52 | 0 |
| 2019-12-26 | $19.89 | $21.52 | 1,500 |
| 2019-12-24 | $20.05 | $21.70 | 1,500 |
| 2019-12-23 | $19.96 | $21.60 | 2,500 |
| 2019-12-20 | $19.93 | $21.57 | 4,000 |
| 2019-12-19 | $20.27 | $21.94 | 4,500 |
| 2019-12-18 | $20.61 | $22.31 | 0 |
| 2019-12-17 | $20.61 | $22.31 | 27,000 |
| 2019-12-16 | $20.56 | $22.26 | 3,500 |
| 2019-12-13 | $20.40 | $22.08 | 2,500 |
| 2019-12-12 | $20.15 | $21.81 | 11,000 |
| 2019-12-11 | $19.72 | $21.35 | 23,000 |
| 2019-12-10 | $19.46 | $21.06 | 500 |
| 2019-12-09 | $19.61 | $21.22 | 27,000 |
| 2019-12-06 | $19.77 | $21.39 | 3,000 |
| 2019-12-05 | $19.59 | $21.20 | 1,000 |
| 2019-12-04 | $19.53 | $21.13 | 5,500 |
| 2019-12-03 | $19.31 | $20.90 | 6,500 |
| 2019-12-02 | $19.58 | $21.19 | 6,500 |
| 2019-11-29 | $19.15 | $20.72 | 0 |
| 2019-11-27 | $19.15 | $20.72 | 0 |
| 2019-11-26 | $19.15 | $20.72 | 2,500 |
| 2019-11-25 | $18.83 | $20.38 | 4,500 |
| 2019-11-22 | $18.75 | $20.29 | 500 |
| 2019-11-21 | $18.75 | $20.29 | 500 |
| 2019-11-20 | $18.87 | $20.42 | 1,000 |
| 2019-11-19 | $18.87 | $20.42 | 26,500 |
| 2019-11-18 | $18.84 | $20.39 | 3,500 |
| 2019-11-15 | $19.05 | $20.62 | 2,500 |
| 2019-11-14 | $18.88 | $20.43 | 52,000 |
| 2019-11-13 | $18.44 | $19.95 | 500 |
| 2019-11-12 | $18.44 | $19.95 | 5,500 |
| 2019-11-11 | $18.50 | $20.02 | 3,000 |
| 2019-11-08 | $18.31 | $19.82 | 8,000 |
| 2019-11-07 | $17.76 | $19.22 | 26,000 |
| 2019-11-06 | $16.19 | $17.52 | 1,000 |
| 2019-11-05 | $16.19 | $17.52 | 3,500 |
| 2019-11-04 | $16.61 | $17.97 | 500 |
| 2019-11-01 | $16.61 | $17.97 | 7,500 |
| 2019-10-31 | $15.98 | $17.29 | 500 |
| 2019-10-30 | $15.98 | $17.29 | 500 |
| 2019-10-29 | $15.98 | $17.29 | 1,500 |
| 2019-10-28 | $16.40 | $17.75 | 3,000 |
| 2019-10-25 | $16.15 | $17.48 | 500 |
| 2019-10-24 | $16.15 | $17.48 | 500 |
| 2019-10-23 | $16.15 | $17.48 | 6,500 |
| 2019-10-22 | $15.95 | $17.26 | 1,500 |
| 2019-10-21 | $16.07 | $17.40 | 2,500 |
| 2019-10-18 | $15.76 | $17.05 | 1,000 |
| 2019-10-17 | $15.47 | $16.75 | 500 |
| 2019-10-16 | $15.47 | $16.75 | 1,000 |
| 2019-10-15 | $16.01 | $17.33 | 46,000 |
| 2019-10-14 | $15.90 | $17.21 | 2,500 |
| 2019-10-11 | $15.51 | $16.78 | 500 |
| 2019-10-10 | $15.51 | $16.78 | 26,000 |
| 2019-10-09 | $15.51 | $16.78 | 5,500 |
| 2019-10-08 | $15.29 | $16.55 | 4,000 |
| 2019-10-07 | $15.54 | $16.82 | 1,500 |
| 2019-10-04 | $15.57 | $16.86 | 2,000 |
| 2019-10-03 | $15.33 | $16.59 | 4,500 |
| 2019-10-02 | $15.11 | $16.35 | 17,500 |
| 2019-10-01 | $15.62 | $16.91 | 2,500 |
| 2019-09-30 | $15.54 | $16.82 | 7,000 |
| 2019-09-27 | $16.26 | $17.60 | 500 |
| 2019-09-26 | $16.26 | $17.60 | 500 |
| 2019-09-25 | $16.26 | $17.60 | 3,000 |
| 2019-09-24 | $16.26 | $17.60 | 7,500 |
| 2019-09-23 | $15.98 | $17.29 | 2,500 |
| 2019-09-20 | $16.28 | $17.62 | 1,500 |
| 2019-09-19 | $16.69 | $18.06 | 7,000 |
| 2019-09-18 | $16.20 | $17.53 | 1,000 |
| 2019-09-17 | $16.20 | $17.53 | 4,000 |
| 2019-09-16 | $16.10 | $17.42 | 1,500 |
| 2019-09-13 | $16.48 | $17.84 | 4,000 |
| 2019-09-12 | $16.58 | $17.94 | 1,500 |
| 2019-09-11 | $16.34 | $17.68 | 13,000 |
| 2019-09-10 | $15.74 | $17.04 | 32,000 |
| 2019-09-09 | $15.54 | $16.82 | 14,500 |
| 2019-09-06 | $14.89 | $16.12 | 42,500 |
| 2019-09-05 | $15.03 | $16.27 | 3,000 |
| 2019-09-04 | $14.78 | $15.99 | 4,000 |
| 2019-09-03 | $14.74 | $15.95 | 0 |
| 2019-08-30 | $14.74 | $15.95 | 7,500 |
| 2019-08-29 | $14.55 | $15.75 | 47,000 |
| 2019-08-28 | $15.52 | $16.80 | 14,000 |
| 2019-08-27 | $15.80 | $17.10 | 0 |
| 2019-08-26 | $15.80 | $17.10 | 0 |
| 2019-08-23 | $15.80 | $17.10 | 5,500 |
| 2019-08-22 | $15.89 | $17.20 | 2,000 |
| 2019-08-21 | $15.90 | $17.21 | 1,500 |
| 2019-08-20 | $15.35 | $16.62 | 28,000 |
| 2019-08-19 | $15.14 | $16.38 | 1,000 |
| 2019-08-16 | $14.94 | $16.17 | 0 |
| 2019-08-15 | $15.00 | $16.23 | 16,000 |
| 2019-08-14 | $15.83 | $17.13 | 5,500 |
| 2019-08-13 | $15.79 | $17.09 | 6,000 |
| 2019-08-12 | $16.09 | $17.41 | 3,500 |
| 2019-08-09 | $16.51 | $17.87 | 2,500 |
| 2019-08-08 | $16.74 | $18.12 | 2,500 |
| 2019-08-07 | $16.62 | $17.99 | 4,500 |
| 2019-08-06 | $16.33 | $17.67 | 4,000 |
| 2019-08-05 | $16.04 | $17.36 | 2,500 |
| 2019-08-02 | $16.50 | $17.86 | 2,500 |
| 2019-08-01 | $16.53 | $17.89 | 9,500 |
| 2019-07-31 | $16.30 | $17.64 | 4,000 |
| 2019-07-30 | $16.46 | $17.81 | 8,500 |
| 2019-07-29 | $17.60 | $19.05 | 5,000 |
| 2019-07-26 | $17.50 | $18.94 | 1,500 |
| 2019-07-25 | $17.74 | $19.20 | 1,000 |
| 2019-07-24 | $17.52 | $18.96 | 8,500 |
| 2019-07-23 | $17.74 | $19.20 | 9,500 |
| 2019-07-22 | $17.68 | $19.13 | 4,500 |
| 2019-07-19 | $17.81 | $19.27 | 6,500 |
| 2019-07-18 | $17.68 | $19.13 | 2,500 |
| 2019-07-17 | $17.70 | $19.16 | 500 |
| 2019-07-16 | $17.70 | $19.16 | 8,500 |
| 2019-07-15 | $17.70 | $19.16 | 12,000 |
| 2019-07-12 | $17.66 | $19.12 | 14,000 |
| 2019-07-11 | $17.91 | $19.38 | 2,000 |
| 2019-07-10 | $17.78 | $19.25 | 5,000 |
| 2019-07-09 | $17.53 | $18.97 | 500 |
| 2019-07-08 | $17.53 | $18.97 | 2,500 |
| 2019-07-05 | $17.53 | $18.97 | 2,500 |
| 2019-07-03 | $17.97 | $19.45 | 3,000 |
| 2019-07-02 | $17.89 | $19.37 | 5,500 |
| 2019-07-01 | $17.76 | $19.23 | 2,000 |
| 2019-06-28 | $17.18 | $18.60 | 2,000 |
| 2019-06-27 | $17.50 | $18.94 | 2,500 |
| 2019-06-26 | $17.91 | $19.38 | 22,000 |
| 2019-06-25 | $18.00 | $19.48 | 1,000 |
| 2019-06-24 | $18.00 | $19.48 | 29,500 |
| 2019-06-21 | $17.92 | $19.39 | 13,500 |
| 2019-06-20 | $17.83 | $19.30 | 4,000 |
| 2019-06-19 | $17.43 | $18.86 | 7,000 |
| 2019-06-18 | $17.30 | $18.73 | 9,000 |
| 2019-06-17 | $17.32 | $18.75 | 6,500 |
| 2019-06-14 | $17.10 | $18.50 | 1,500 |
| 2019-06-13 | $17.13 | $18.54 | 3,000 |
| 2019-06-12 | $17.12 | $18.53 | 19,000 |
| 2019-06-11 | $16.98 | $18.38 | 5,000 |
| 2019-06-10 | $16.53 | $17.89 | 1,000 |
| 2019-06-07 | $16.18 | $17.51 | 500 |
| 2019-06-06 | $16.18 | $17.51 | 16,000 |
| 2019-06-05 | $16.47 | $17.83 | 1,000 |
| 2019-06-04 | $16.52 | $17.88 | 3,000 |
| 2019-06-03 | $16.30 | $17.64 | 1,500 |
| 2019-05-31 | $16.30 | $17.64 | 500 |
| 2019-05-30 | $16.33 | $17.67 | 3,500 |
| 2019-05-29 | $16.69 | $18.07 | 500 |
| 2019-05-28 | $16.69 | $18.07 | 2,500 |
| 2019-05-24 | $16.69 | $18.07 | 1,500 |
| 2019-05-23 | $16.44 | $17.79 | 1,500 |
| 2019-05-22 | $17.02 | $18.42 | 12,000 |
| 2019-05-21 | $16.61 | $17.97 | 7,000 |
| 2019-05-20 | $16.67 | $18.04 | 3,000 |
| 2019-05-17 | $16.67 | $18.04 | 2,000 |
| 2019-05-16 | $16.74 | $18.12 | 2,500 |
| 2019-05-15 | $16.67 | $18.05 | 16,000 |
| 2019-05-14 | $16.79 | $18.18 | 5,000 |
| 2019-05-13 | $16.36 | $17.71 | 4,000 |
| 2019-05-10 | $17.32 | $18.75 | 14,500 |
| 2019-05-09 | $17.06 | $18.46 | 6,500 |
| 2019-05-08 | $17.63 | $19.08 | 1,500 |
| 2019-05-07 | $17.63 | $19.08 | 5,500 |
| 2019-05-06 | $17.51 | $18.95 | 5,000 |
| 2019-05-03 | $17.70 | $19.16 | 3,000 |
| 2019-05-02 | $17.59 | $19.04 | 2,500 |
| 2019-05-01 | $18.15 | $19.64 | 4,500 |
| 2019-04-30 | $18.17 | $19.67 | 1,500 |
| 2019-04-29 | $18.16 | $19.65 | 3,000 |
| 2019-04-26 | $18.07 | $19.55 | 4,500 |
| 2019-04-25 | $18.35 | $19.86 | 3,500 |
| 2019-04-24 | $18.17 | $19.66 | 6,500 |
| 2019-04-23 | $18.17 | $19.66 | 8,500 |
| 2019-04-22 | $18.43 | $19.94 | 3,500 |
| 2019-04-18 | $18.22 | $19.72 | 2,000 |
| 2019-04-17 | $18.27 | $19.77 | 5,000 |
| 2019-04-16 | $18.29 | $19.80 | 1,500 |
| 2019-04-15 | $18.13 | $19.63 | 9,000 |
| 2019-04-12 | $17.94 | $19.42 | 2,000 |
| 2019-04-11 | $17.98 | $19.46 | 1,500 |
| 2019-04-10 | $17.98 | $19.46 | 12,500 |
| 2019-04-09 | $17.87 | $19.34 | 1,000 |
| 2019-04-08 | $17.87 | $19.34 | 4,500 |
| 2019-04-05 | $17.74 | $19.20 | 6,000 |
| 2019-04-04 | $17.63 | $19.08 | 2,000 |
| 2019-04-03 | $17.84 | $19.07 | 7,500 |
| 2019-04-02 | $17.49 | $18.69 | 17,500 |
| 2019-04-01 | $17.43 | $18.63 | 4,500 |
| 2019-03-29 | $16.85 | $18.01 | 27,500 |
| 2019-03-28 | $16.66 | $17.80 | 7,000 |
| 2019-03-27 | $16.69 | $17.83 | 4,000 |
| 2019-03-26 | $16.47 | $17.60 | 4,000 |
| 2019-03-25 | $16.30 | $17.42 | 1,500 |
| 2019-03-22 | $16.49 | $17.62 | 1,500 |
| 2019-03-21 | $16.90 | $18.06 | 5,500 |
| 2019-03-20 | $17.40 | $18.60 | 6,500 |
| 2019-03-19 | $17.31 | $18.50 | 3,000 |
| 2019-03-18 | $17.26 | $18.45 | 7,000 |
| 2019-03-15 | $17.18 | $18.36 | 8,500 |
| 2019-03-14 | $16.96 | $18.13 | 14,000 |
| 2019-03-13 | $16.81 | $17.96 | 4,000 |
| 2019-03-12 | $16.59 | $17.73 | 3,000 |
| 2019-03-11 | $16.07 | $17.17 | 11,000 |
| 2019-03-08 | $16.32 | $17.44 | 500 |
| 2019-03-07 | $16.32 | $17.44 | 500 |
| 2019-03-06 | $16.32 | $17.44 | 500 |
| 2019-03-05 | $16.32 | $17.44 | 3,500 |
| 2019-03-04 | $16.32 | $17.44 | 4,500 |
| 2019-03-01 | $16.69 | $17.84 | 500 |
| 2019-02-28 | $16.69 | $17.84 | 4,500 |
| 2019-02-27 | $16.62 | $17.76 | 5,500 |
| 2019-02-26 | $16.75 | $17.90 | 5,000 |
| 2019-02-25 | $16.67 | $17.82 | 3,000 |
| 2019-02-22 | $16.65 | $17.79 | 2,500 |
| 2019-02-21 | $16.70 | $17.85 | 18,000 |
| 2019-02-20 | $16.62 | $17.77 | 3,000 |
| 2019-02-19 | $16.85 | $18.01 | 5,000 |
| 2019-02-15 | $16.73 | $17.88 | 1,000 |
| 2019-02-14 | $16.91 | $18.07 | 12,500 |
| 2019-02-13 | $16.72 | $17.87 | 1,500 |
| 2019-02-12 | $16.63 | $17.77 | 4,500 |
| 2019-02-11 | $16.29 | $17.41 | 11,500 |
| 2019-02-08 | $15.66 | $16.74 | 4,500 |
| 2019-02-07 | $15.28 | $16.33 | 4,000 |
| 2019-02-06 | $16.23 | $17.35 | 3,000 |
| 2019-02-05 | $16.32 | $17.44 | 2,000 |
| 2019-02-04 | $16.37 | $17.49 | 3,500 |
| 2019-02-01 | $16.63 | $17.77 | 2,500 |
| 2019-01-31 | $16.63 | $17.77 | 4,000 |
| 2019-01-30 | $16.52 | $17.65 | 14,000 |
| 2019-01-29 | $16.42 | $17.55 | 35,000 |
| 2019-01-28 | $15.68 | $16.76 | 3,500 |
| 2019-01-25 | $15.87 | $16.96 | 1,000 |
| 2019-01-24 | $15.90 | $16.99 | 6,000 |
| 2019-01-23 | $15.54 | $16.61 | 5,000 |
| 2019-01-22 | $15.77 | $16.85 | 500 |
| 2019-01-18 | $15.77 | $16.85 | 3,000 |
| 2019-01-17 | $15.52 | $16.59 | 1,000 |
| 2019-01-16 | $15.45 | $16.51 | 500 |
| 2019-01-15 | $15.56 | $16.63 | 12,500 |
| 2019-01-14 | $15.45 | $16.51 | 2,500 |
| 2019-01-11 | $15.45 | $16.51 | 5,500 |
| 2019-01-10 | $15.57 | $16.64 | 5,500 |
| 2019-01-09 | $15.81 | $16.90 | 3,000 |
| 2019-01-08 | $15.23 | $16.28 | 500 |
| 2019-01-07 | $15.23 | $16.28 | 14,000 |
| 2019-01-04 | $15.16 | $16.20 | 2,500 |
| 2019-01-03 | $15.10 | $16.14 | 4,000 |
| 2019-01-02 | $15.22 | $16.26 | 1,000 |