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
- 2009-01-08 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 | $13.68 | $16.23 | 0 |
| 2019-12-30 | $13.68 | $16.23 | 0 |
| 2019-12-27 | $13.68 | $16.23 | 0 |
| 2019-12-26 | $13.68 | $16.23 | 0 |
| 2019-12-24 | $13.68 | $16.23 | 0 |
| 2019-12-23 | $13.68 | $16.23 | 0 |
| 2019-12-20 | $13.68 | $16.10 | 0 |
| 2019-12-19 | $13.68 | $16.10 | 100 |
| 2019-12-18 | $13.86 | $16.31 | 200 |
| 2019-12-17 | $13.28 | $15.63 | 0 |
| 2019-12-16 | $13.28 | $15.63 | 200 |
| 2019-12-13 | $13.18 | $15.51 | 100 |
| 2019-12-12 | $13.10 | $15.42 | 0 |
| 2019-12-11 | $13.10 | $15.42 | 0 |
| 2019-12-10 | $13.10 | $15.42 | 200 |
| 2019-12-09 | $13.37 | $15.74 | 0 |
| 2019-12-06 | $13.37 | $15.74 | 200 |
| 2019-12-05 | $13.44 | $15.82 | 0 |
| 2019-12-04 | $13.44 | $15.82 | 0 |
| 2019-12-03 | $13.44 | $15.82 | 100 |
| 2019-12-02 | $13.72 | $16.15 | 0 |
| 2019-11-29 | $13.72 | $16.15 | 0 |
| 2019-11-27 | $13.72 | $16.15 | 0 |
| 2019-11-26 | $13.72 | $16.15 | 0 |
| 2019-11-25 | $13.72 | $16.15 | 0 |
| 2019-11-22 | $13.72 | $16.15 | 200 |
| 2019-11-21 | $13.92 | $16.38 | 200 |
| 2019-11-20 | $14.09 | $16.58 | 0 |
| 2019-11-19 | $14.09 | $16.58 | 0 |
| 2019-11-18 | $14.09 | $16.58 | 14,800 |
| 2019-11-15 | $14.09 | $16.58 | 0 |
| 2019-11-14 | $14.09 | $16.58 | 100 |
| 2019-11-13 | $14.33 | $16.87 | 0 |
| 2019-11-12 | $14.33 | $16.87 | 100 |
| 2019-11-11 | $14.21 | $16.73 | 100 |
| 2019-11-08 | $14.35 | $16.89 | 0 |
| 2019-11-07 | $14.35 | $16.89 | 0 |
| 2019-11-06 | $14.35 | $16.89 | 0 |
| 2019-11-05 | $14.35 | $16.89 | 800 |
| 2019-11-04 | $14.23 | $16.75 | 100 |
| 2019-11-01 | $14.25 | $16.77 | 800 |
| 2019-10-31 | $13.84 | $16.29 | 500 |
| 2019-10-30 | $13.77 | $16.21 | 0 |
| 2019-10-29 | $13.77 | $16.21 | 0 |
| 2019-10-28 | $13.77 | $16.21 | 0 |
| 2019-10-25 | $13.77 | $16.21 | 15,900 |
| 2019-10-24 | $13.75 | $16.18 | 200 |
| 2019-10-23 | $13.88 | $16.34 | 900 |
| 2019-10-22 | $13.40 | $15.77 | 0 |
| 2019-10-21 | $13.40 | $15.77 | 0 |
| 2019-10-18 | $13.40 | $15.77 | 0 |
| 2019-10-17 | $13.40 | $15.77 | 0 |
| 2019-10-16 | $13.40 | $15.77 | 0 |
| 2019-10-15 | $13.40 | $15.77 | 2,000 |
| 2019-10-14 | $13.46 | $15.84 | 0 |
| 2019-10-11 | $13.46 | $15.84 | 0 |
| 2019-10-10 | $13.46 | $15.84 | 300 |
| 2019-10-09 | $13.20 | $15.54 | 0 |
| 2019-10-08 | $13.20 | $15.54 | 100 |
| 2019-10-07 | $13.24 | $15.58 | 1,200 |
| 2019-10-04 | $13.76 | $16.20 | 0 |
| 2019-10-03 | $13.76 | $16.20 | 0 |
| 2019-10-02 | $13.76 | $16.20 | 0 |
| 2019-10-01 | $13.76 | $16.20 | 0 |
| 2019-09-30 | $13.76 | $16.20 | 1,800 |
| 2019-09-27 | $13.76 | $16.20 | 200 |
| 2019-09-26 | $14.08 | $16.57 | 0 |
| 2019-09-25 | $14.08 | $16.57 | 0 |
| 2019-09-24 | $14.08 | $16.57 | 0 |
| 2019-09-23 | $14.08 | $16.57 | 900 |
| 2019-09-20 | $14.32 | $16.85 | 500 |
| 2019-09-19 | $14.36 | $16.90 | 200 |
| 2019-09-18 | $14.20 | $16.59 | 0 |
| 2019-09-17 | $14.20 | $16.59 | 0 |
| 2019-09-16 | $14.20 | $16.59 | 0 |
| 2019-09-13 | $14.20 | $16.59 | 100 |
| 2019-09-12 | $14.20 | $16.59 | 0 |
| 2019-09-11 | $14.20 | $16.59 | 0 |
| 2019-09-10 | $14.20 | $16.59 | 0 |
| 2019-09-09 | $14.20 | $16.59 | 0 |
| 2019-09-06 | $14.20 | $16.59 | 100 |
| 2019-09-05 | $13.88 | $16.21 | 0 |
| 2019-09-04 | $13.88 | $16.21 | 0 |
| 2019-09-03 | $13.88 | $16.21 | 0 |
| 2019-08-30 | $13.88 | $16.21 | 600 |
| 2019-08-29 | $13.80 | $16.12 | 100 |
| 2019-08-28 | $13.75 | $16.06 | 400 |
| 2019-08-27 | $13.45 | $15.71 | 0 |
| 2019-08-26 | $13.45 | $15.71 | 0 |
| 2019-08-23 | $13.45 | $15.71 | 0 |
| 2019-08-22 | $13.45 | $15.71 | 0 |
| 2019-08-21 | $13.45 | $15.71 | 0 |
| 2019-08-20 | $13.45 | $15.71 | 0 |
| 2019-08-19 | $13.45 | $15.71 | 0 |
| 2019-08-16 | $13.45 | $15.71 | 100 |
| 2019-08-15 | $13.71 | $16.01 | 200 |
| 2019-08-14 | $13.92 | $16.26 | 300 |
| 2019-08-13 | $14.09 | $16.46 | 300 |
| 2019-08-12 | $14.02 | $16.38 | 2,200 |
| 2019-08-09 | $13.96 | $16.31 | 100 |
| 2019-08-08 | $13.96 | $16.31 | 0 |
| 2019-08-07 | $13.96 | $16.31 | 100 |
| 2019-08-06 | $13.34 | $15.58 | 800 |
| 2019-08-05 | $13.34 | $15.58 | 800 |
| 2019-08-02 | $14.73 | $17.20 | 400 |
| 2019-08-01 | $15.53 | $18.14 | 200 |
| 2019-07-31 | $15.53 | $18.14 | 100 |
| 2019-07-30 | $15.65 | $18.28 | 200 |
| 2019-07-29 | $16.51 | $19.28 | 700 |
| 2019-07-26 | $16.51 | $19.28 | 700 |
| 2019-07-25 | $15.11 | $17.65 | 100 |
| 2019-07-24 | $15.21 | $17.77 | 0 |
| 2019-07-23 | $15.21 | $17.77 | 100 |
| 2019-07-22 | $15.21 | $17.77 | 200 |
| 2019-07-19 | $15.11 | $17.65 | 200 |
| 2019-07-18 | $15.15 | $17.69 | 0 |
| 2019-07-17 | $15.15 | $17.69 | 0 |
| 2019-07-16 | $15.15 | $17.69 | 500 |
| 2019-07-15 | $14.93 | $17.44 | 0 |
| 2019-07-12 | $14.93 | $17.44 | 0 |
| 2019-07-11 | $14.93 | $17.44 | 100 |
| 2019-07-10 | $14.93 | $17.44 | 300 |
| 2019-07-09 | $14.65 | $17.11 | 1,000 |
| 2019-07-08 | $14.96 | $17.47 | 0 |
| 2019-07-05 | $14.96 | $17.47 | 0 |
| 2019-07-03 | $14.96 | $17.47 | 100 |
| 2019-07-02 | $13.10 | $15.30 | 0 |
| 2019-07-01 | $13.10 | $15.30 | 300 |
| 2019-06-28 | $14.61 | $17.06 | 0 |
| 2019-06-27 | $14.61 | $17.06 | 0 |
| 2019-06-26 | $14.61 | $17.06 | 100 |
| 2019-06-25 | $14.61 | $17.06 | 2,000 |
| 2019-06-24 | $14.81 | $17.30 | 3,100 |
| 2019-06-21 | $14.21 | $16.60 | 0 |
| 2019-06-20 | $14.21 | $16.60 | 0 |
| 2019-06-19 | $14.21 | $16.47 | 0 |
| 2019-06-18 | $14.21 | $16.47 | 0 |
| 2019-06-17 | $14.21 | $16.47 | 0 |
| 2019-06-14 | $14.21 | $16.47 | 200 |
| 2019-06-13 | $14.17 | $16.42 | 100 |
| 2019-06-12 | $14.32 | $16.60 | 100 |
| 2019-06-11 | $13.94 | $16.16 | 1,600 |
| 2019-06-10 | $13.90 | $16.11 | 200 |
| 2019-06-07 | $13.42 | $15.55 | 0 |
| 2019-06-06 | $13.42 | $15.55 | 100 |
| 2019-06-05 | $12.77 | $14.80 | 0 |
| 2019-06-04 | $12.77 | $14.80 | 4,500 |
| 2019-06-03 | $12.77 | $14.80 | 0 |
| 2019-05-31 | $12.77 | $14.80 | 9,500 |
| 2019-05-30 | $12.77 | $14.80 | 500 |
| 2019-05-29 | $13.16 | $15.25 | 0 |
| 2019-05-28 | $13.16 | $15.25 | 300 |
| 2019-05-24 | $13.56 | $15.72 | 0 |
| 2019-05-23 | $13.56 | $15.72 | 0 |
| 2019-05-22 | $13.56 | $15.72 | 0 |
| 2019-05-21 | $13.56 | $15.72 | 0 |
| 2019-05-20 | $13.56 | $15.72 | 0 |
| 2019-05-17 | $13.56 | $15.72 | 0 |
| 2019-05-16 | $13.56 | $15.72 | 0 |
| 2019-05-15 | $13.56 | $15.72 | 0 |
| 2019-05-14 | $13.56 | $15.72 | 0 |
| 2019-05-13 | $13.56 | $15.72 | 0 |
| 2019-05-10 | $13.56 | $15.72 | 0 |
| 2019-05-09 | $13.56 | $15.72 | 200 |
| 2019-05-08 | $13.66 | $15.83 | 0 |
| 2019-05-07 | $13.66 | $15.83 | 0 |
| 2019-05-06 | $13.66 | $15.83 | 0 |
| 2019-05-03 | $13.66 | $15.83 | 100 |
| 2019-05-02 | $14.20 | $16.46 | 0 |
| 2019-05-01 | $14.20 | $16.46 | 0 |
| 2019-04-30 | $14.20 | $16.46 | 300 |
| 2019-04-29 | $13.80 | $15.99 | 0 |
| 2019-04-26 | $13.80 | $15.99 | 100 |
| 2019-04-25 | $12.96 | $15.02 | 0 |
| 2019-04-24 | $12.96 | $15.02 | 100 |
| 2019-04-23 | $13.15 | $15.24 | 0 |
| 2019-04-22 | $13.15 | $15.24 | 0 |
| 2019-04-18 | $13.15 | $15.24 | 100 |
| 2019-04-17 | $13.15 | $15.24 | 100 |
| 2019-04-16 | $13.15 | $15.24 | 100 |
| 2019-04-15 | $13.26 | $15.37 | 0 |
| 2019-04-12 | $13.26 | $15.37 | 0 |
| 2019-04-11 | $13.26 | $15.37 | 0 |
| 2019-04-10 | $13.26 | $15.37 | 0 |
| 2019-04-09 | $13.26 | $15.37 | 200 |
| 2019-04-08 | $13.17 | $15.26 | 0 |
| 2019-04-05 | $13.17 | $15.26 | 0 |
| 2019-04-04 | $13.17 | $15.26 | 1,000 |
| 2019-04-03 | $13.03 | $15.10 | 0 |
| 2019-04-02 | $13.03 | $15.10 | 200 |
| 2019-04-01 | $13.30 | $15.42 | 0 |
| 2019-03-29 | $13.30 | $15.42 | 0 |
| 2019-03-28 | $13.30 | $15.42 | 0 |
| 2019-03-27 | $13.30 | $15.42 | 0 |
| 2019-03-26 | $13.30 | $15.42 | 200 |
| 2019-03-25 | $13.74 | $15.93 | 0 |
| 2019-03-22 | $13.74 | $15.93 | 0 |
| 2019-03-21 | $13.74 | $15.93 | 0 |
| 2019-03-20 | $13.74 | $15.80 | 0 |
| 2019-03-19 | $13.74 | $15.80 | 0 |
| 2019-03-18 | $13.74 | $15.80 | 0 |
| 2019-03-15 | $13.74 | $15.80 | 0 |
| 2019-03-14 | $13.74 | $15.80 | 200 |
| 2019-03-13 | $14.32 | $16.47 | 0 |
| 2019-03-12 | $14.32 | $16.47 | 0 |
| 2019-03-11 | $14.32 | $16.47 | 0 |
| 2019-03-08 | $14.32 | $16.47 | 0 |
| 2019-03-07 | $14.32 | $16.47 | 1,400 |
| 2019-03-06 | $14.38 | $16.53 | 200 |
| 2019-03-05 | $14.06 | $16.17 | 0 |
| 2019-03-04 | $14.06 | $16.17 | 0 |
| 2019-03-01 | $14.06 | $16.17 | 0 |
| 2019-02-28 | $14.06 | $16.17 | 0 |
| 2019-02-27 | $14.06 | $16.17 | 100 |
| 2019-02-26 | $14.06 | $16.17 | 100 |
| 2019-02-25 | $14.21 | $16.34 | 100 |
| 2019-02-22 | $14.04 | $16.14 | 100 |
| 2019-02-21 | $13.59 | $15.63 | 0 |
| 2019-02-20 | $13.59 | $15.63 | 0 |
| 2019-02-19 | $13.59 | $15.63 | 0 |
| 2019-02-15 | $13.59 | $15.63 | 0 |
| 2019-02-14 | $13.59 | $15.63 | 0 |
| 2019-02-13 | $13.59 | $15.63 | 2,000 |
| 2019-02-12 | $13.66 | $15.71 | 64,900 |
| 2019-02-11 | $13.30 | $15.29 | 50,000 |
| 2019-02-08 | $13.96 | $16.05 | 0 |
| 2019-02-07 | $13.96 | $16.05 | 0 |
| 2019-02-06 | $13.96 | $16.05 | 0 |
| 2019-02-05 | $13.96 | $16.05 | 0 |
| 2019-02-04 | $13.96 | $16.05 | 0 |
| 2019-02-01 | $13.96 | $16.05 | 0 |
| 2019-01-31 | $13.96 | $16.05 | 200 |
| 2019-01-30 | $13.93 | $16.02 | 200 |
| 2019-01-29 | $14.11 | $16.22 | 0 |
| 2019-01-28 | $14.11 | $16.22 | 100 |
| 2019-01-25 | $13.93 | $16.02 | 0 |
| 2019-01-24 | $13.93 | $16.02 | 0 |
| 2019-01-23 | $13.93 | $16.02 | 0 |
| 2019-01-22 | $13.93 | $16.02 | 200 |
| 2019-01-18 | $14.04 | $16.14 | 100 |
| 2019-01-17 | $13.91 | $15.99 | 200 |
| 2019-01-16 | $14.02 | $16.12 | 100 |
| 2019-01-15 | $13.39 | $15.40 | 0 |
| 2019-01-14 | $13.39 | $15.40 | 0 |
| 2019-01-11 | $13.39 | $15.40 | 0 |
| 2019-01-10 | $13.39 | $15.40 | 100 |
| 2019-01-09 | $12.94 | $14.88 | 0 |
| 2019-01-08 | $12.94 | $14.88 | 0 |
| 2019-01-07 | $12.94 | $14.88 | 100 |
| 2019-01-04 | $12.94 | $14.88 | 0 |
| 2019-01-03 | $12.94 | $14.88 | 54,900 |
| 2019-01-02 | $13.05 | $15.01 | 59,900 |