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
- 2000-05-22 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 | $15.27 | $16.63 | 500 |
| 2019-12-30 | $15.26 | $16.62 | 300 |
| 2019-12-27 | $15.21 | $16.56 | 200 |
| 2019-12-26 | $15.18 | $16.53 | 2,300 |
| 2019-12-24 | $15.16 | $16.51 | 700 |
| 2019-12-23 | $15.18 | $16.53 | 100 |
| 2019-12-20 | $15.49 | $16.87 | 8,900 |
| 2019-12-19 | $15.17 | $16.53 | 2,000 |
| 2019-12-18 | $15.12 | $16.47 | 3,500 |
| 2019-12-17 | $15.11 | $16.46 | 1,100 |
| 2019-12-16 | $15.12 | $16.47 | 200 |
| 2019-12-13 | $15.17 | $16.52 | 0 |
| 2019-12-12 | $15.17 | $16.52 | 800 |
| 2019-12-11 | $15.11 | $16.40 | 0 |
| 2019-12-10 | $15.11 | $16.40 | 1,000 |
| 2019-12-09 | $15.25 | $16.55 | 1,500 |
| 2019-12-06 | $15.05 | $16.34 | 300 |
| 2019-12-05 | $15.02 | $16.30 | 2,500 |
| 2019-12-04 | $15.05 | $16.34 | 300 |
| 2019-12-03 | $15.05 | $16.34 | 0 |
| 2019-12-02 | $15.05 | $16.34 | 400 |
| 2019-11-29 | $15.09 | $16.38 | 100 |
| 2019-11-27 | $15.10 | $16.39 | 0 |
| 2019-11-26 | $15.10 | $16.39 | 100 |
| 2019-11-25 | $15.10 | $16.39 | 0 |
| 2019-11-22 | $15.10 | $16.39 | 0 |
| 2019-11-21 | $15.10 | $16.39 | 10,300 |
| 2019-11-20 | $14.96 | $16.24 | 20,600 |
| 2019-11-19 | $15.08 | $16.37 | 1,200 |
| 2019-11-18 | $15.05 | $16.34 | 100 |
| 2019-11-15 | $15.05 | $16.34 | 3,800 |
| 2019-11-14 | $14.94 | $16.22 | 3,100 |
| 2019-11-13 | $14.92 | $16.20 | 2,600 |
| 2019-11-12 | $14.88 | $16.15 | 0 |
| 2019-11-11 | $14.88 | $16.15 | 0 |
| 2019-11-08 | $14.88 | $16.15 | 2,400 |
| 2019-11-07 | $15.00 | $16.28 | 7,000 |
| 2019-11-06 | $14.80 | $16.07 | 100 |
| 2019-11-05 | $14.80 | $16.07 | 0 |
| 2019-11-04 | $14.80 | $16.07 | 800 |
| 2019-11-01 | $14.71 | $15.97 | 100 |
| 2019-10-31 | $14.71 | $15.97 | 1,200 |
| 2019-10-30 | $14.85 | $16.12 | 100 |
| 2019-10-29 | $14.85 | $16.12 | 500 |
| 2019-10-28 | $14.91 | $16.18 | 700 |
| 2019-10-25 | $14.63 | $15.88 | 0 |
| 2019-10-24 | $14.63 | $15.88 | 500 |
| 2019-10-23 | $14.63 | $15.88 | 900 |
| 2019-10-22 | $14.62 | $15.87 | 200 |
| 2019-10-21 | $14.66 | $15.91 | 400 |
| 2019-10-18 | $14.66 | $15.91 | 300 |
| 2019-10-17 | $14.72 | $15.98 | 100 |
| 2019-10-16 | $14.72 | $15.98 | 0 |
| 2019-10-15 | $14.72 | $15.98 | 200 |
| 2019-10-14 | $14.66 | $15.91 | 400 |
| 2019-10-11 | $14.52 | $15.76 | 0 |
| 2019-10-10 | $14.52 | $15.76 | 26,400 |
| 2019-10-09 | $14.67 | $15.92 | 100 |
| 2019-10-08 | $14.67 | $15.92 | 100 |
| 2019-10-07 | $14.67 | $15.92 | 200 |
| 2019-10-04 | $14.62 | $15.87 | 3,000 |
| 2019-10-03 | $14.75 | $16.01 | 200 |
| 2019-10-02 | $14.75 | $16.01 | 600 |
| 2019-10-01 | $14.72 | $15.98 | 100 |
| 2019-09-30 | $14.72 | $15.98 | 1,000 |
| 2019-09-27 | $14.77 | $16.03 | 100 |
| 2019-09-26 | $14.77 | $16.03 | 200 |
| 2019-09-25 | $14.81 | $16.08 | 1,500 |
| 2019-09-24 | $15.10 | $16.39 | 1,100 |
| 2019-09-23 | $15.70 | $17.04 | 200 |
| 2019-09-20 | $15.70 | $17.04 | 3,300 |
| 2019-09-19 | $14.82 | $16.09 | 100 |
| 2019-09-18 | $14.82 | $16.09 | 800 |
| 2019-09-17 | $14.87 | $16.14 | 500 |
| 2019-09-16 | $14.91 | $16.18 | 3,000 |
| 2019-09-13 | $14.95 | $16.22 | 1,800 |
| 2019-09-12 | $14.95 | $16.23 | 1,200 |
| 2019-09-11 | $15.00 | $16.28 | 600 |
| 2019-09-10 | $15.01 | $16.29 | 100 |
| 2019-09-09 | $15.19 | $16.43 | 0 |
| 2019-09-06 | $15.19 | $16.43 | 800 |
| 2019-09-05 | $14.95 | $16.17 | 2,300 |
| 2019-09-04 | $14.91 | $16.13 | 2,300 |
| 2019-09-03 | $15.07 | $16.30 | 1,600 |
| 2019-08-30 | $14.79 | $16.00 | 10,900 |
| 2019-08-29 | $15.33 | $16.59 | 200 |
| 2019-08-28 | $15.41 | $16.67 | 7,500 |
| 2019-08-27 | $15.50 | $16.77 | 4,600 |
| 2019-08-26 | $15.50 | $16.77 | 7,400 |
| 2019-08-23 | $15.38 | $16.64 | 3,100 |
| 2019-08-22 | $15.50 | $16.77 | 15,900 |
| 2019-08-21 | $15.60 | $16.88 | 1,400 |
| 2019-08-20 | $15.85 | $17.15 | 400 |
| 2019-08-19 | $15.58 | $16.86 | 0 |
| 2019-08-16 | $15.58 | $16.86 | 123,400 |
| 2019-08-15 | $15.60 | $16.88 | 32,500 |
| 2019-08-14 | $15.60 | $16.88 | 3,800 |
| 2019-08-13 | $15.60 | $16.88 | 1,800 |
| 2019-08-12 | $15.60 | $16.88 | 500 |
| 2019-08-09 | $15.67 | $16.96 | 1,100 |
| 2019-08-08 | $15.60 | $16.88 | 500 |
| 2019-08-07 | $15.62 | $16.90 | 7,200 |
| 2019-08-06 | $15.62 | $16.90 | 7,200 |
| 2019-08-05 | $15.62 | $16.90 | 700 |
| 2019-08-02 | $15.51 | $16.78 | 2,600 |
| 2019-08-01 | $15.27 | $16.52 | 1,400 |
| 2019-07-31 | $15.35 | $16.61 | 4,100 |
| 2019-07-30 | $15.40 | $16.66 | 800 |
| 2019-07-29 | $15.51 | $16.78 | 1,600 |
| 2019-07-26 | $15.21 | $16.46 | 700 |
| 2019-07-25 | $15.40 | $16.66 | 100 |
| 2019-07-24 | $15.40 | $16.66 | 158,000 |
| 2019-07-23 | $15.40 | $16.66 | 400 |
| 2019-07-22 | $15.40 | $16.66 | 4,300 |
| 2019-07-19 | $15.40 | $16.66 | 100 |
| 2019-07-18 | $15.40 | $16.66 | 100 |
| 2019-07-17 | $15.40 | $16.66 | 100 |
| 2019-07-16 | $15.50 | $16.77 | 800 |
| 2019-07-15 | $15.46 | $16.73 | 1,600 |
| 2019-07-12 | $15.40 | $16.66 | 1,000 |
| 2019-07-11 | $15.70 | $16.99 | 300 |
| 2019-07-10 | $15.40 | $16.66 | 3,100 |
| 2019-07-09 | $15.46 | $16.73 | 6,100 |
| 2019-07-08 | $15.70 | $16.99 | 100 |
| 2019-07-05 | $15.70 | $16.99 | 2,700 |
| 2019-07-03 | $15.70 | $16.99 | 2,200 |
| 2019-07-02 | $15.60 | $16.88 | 2,100 |
| 2019-07-01 | $15.46 | $16.73 | 3,200 |
| 2019-06-28 | $15.46 | $16.73 | 500 |
| 2019-06-27 | $15.50 | $16.77 | 900 |
| 2019-06-26 | $15.60 | $16.88 | 15,600 |
| 2019-06-25 | $15.77 | $17.06 | 6,900 |
| 2019-06-24 | $15.69 | $16.98 | 100 |
| 2019-06-21 | $15.69 | $16.98 | 3,400 |
| 2019-06-20 | $15.50 | $16.77 | 200 |
| 2019-06-19 | $15.50 | $16.77 | 900 |
| 2019-06-18 | $15.66 | $16.94 | 3,800 |
| 2019-06-17 | $15.40 | $16.66 | 300 |
| 2019-06-14 | $15.40 | $16.66 | 3,300 |
| 2019-06-13 | $15.30 | $16.55 | 600 |
| 2019-06-12 | $15.25 | $16.49 | 500 |
| 2019-06-11 | $15.30 | $16.55 | 500 |
| 2019-06-10 | $15.27 | $16.52 | 3,100 |
| 2019-06-07 | $15.35 | $16.61 | 15,300 |
| 2019-06-06 | $15.40 | $16.66 | 100 |
| 2019-06-05 | $15.40 | $16.66 | 100 |
| 2019-06-04 | $15.40 | $16.66 | 400 |
| 2019-06-03 | $15.64 | $16.92 | 100 |
| 2019-05-31 | $15.30 | $16.50 | 7,200 |
| 2019-05-30 | $15.17 | $16.36 | 100 |
| 2019-05-29 | $15.17 | $16.36 | 0 |
| 2019-05-28 | $15.17 | $16.36 | 100 |
| 2019-05-24 | $15.17 | $16.36 | 100 |
| 2019-05-23 | $15.17 | $16.36 | 800 |
| 2019-05-22 | $15.25 | $16.44 | 600 |
| 2019-05-21 | $15.11 | $16.29 | 2,100 |
| 2019-05-20 | $15.17 | $16.36 | 3,000 |
| 2019-05-17 | $15.17 | $16.36 | 0 |
| 2019-05-16 | $15.17 | $16.36 | 1,300 |
| 2019-05-15 | $15.17 | $16.36 | 100 |
| 2019-05-14 | $15.17 | $16.36 | 1,300 |
| 2019-05-13 | $15.32 | $16.52 | 0 |
| 2019-05-10 | $15.32 | $16.52 | 0 |
| 2019-05-09 | $15.32 | $16.52 | 0 |
| 2019-05-08 | $15.32 | $16.52 | 100 |
| 2019-05-07 | $15.32 | $16.52 | 600 |
| 2019-05-06 | $15.37 | $16.57 | 300 |
| 2019-05-03 | $15.52 | $16.74 | 600 |
| 2019-05-02 | $15.52 | $16.74 | 100 |
| 2019-05-01 | $15.52 | $16.74 | 200 |
| 2019-04-30 | $15.50 | $16.71 | 0 |
| 2019-04-29 | $15.50 | $16.71 | 800 |
| 2019-04-26 | $15.49 | $16.70 | 0 |
| 2019-04-25 | $15.49 | $16.70 | 800 |
| 2019-04-24 | $15.39 | $16.60 | 6,300 |
| 2019-04-23 | $15.46 | $16.67 | 1,200 |
| 2019-04-22 | $15.52 | $16.74 | 1,900 |
| 2019-04-18 | $15.42 | $16.63 | 100 |
| 2019-04-17 | $15.42 | $16.63 | 200 |
| 2019-04-16 | $15.91 | $17.15 | 1,100 |
| 2019-04-15 | $15.27 | $16.47 | 15,900 |
| 2019-04-12 | $15.37 | $16.57 | 24,800 |
| 2019-04-11 | $15.36 | $16.56 | 0 |
| 2019-04-10 | $15.36 | $16.56 | 1,700 |
| 2019-04-09 | $15.45 | $16.66 | 0 |
| 2019-04-08 | $15.45 | $16.66 | 100 |
| 2019-04-05 | $15.27 | $16.47 | 1,400 |
| 2019-04-04 | $15.44 | $16.65 | 400 |
| 2019-04-03 | $15.44 | $16.65 | 100 |
| 2019-04-02 | $15.16 | $16.35 | 300 |
| 2019-04-01 | $15.07 | $16.25 | 1,300 |
| 2019-03-29 | $15.16 | $16.35 | 1,200 |
| 2019-03-28 | $15.15 | $16.34 | 9,400 |
| 2019-03-27 | $15.07 | $16.25 | 400 |
| 2019-03-26 | $14.94 | $16.11 | 6,000 |
| 2019-03-25 | $15.17 | $16.36 | 1,300 |
| 2019-03-22 | $14.89 | $16.06 | 6,000 |
| 2019-03-21 | $15.51 | $16.73 | 5,800 |
| 2019-03-20 | $16.00 | $17.25 | 1,400 |
| 2019-03-19 | $15.72 | $16.95 | 3,900 |
| 2019-03-18 | $15.49 | $16.70 | 6,800 |
| 2019-03-15 | $15.47 | $16.68 | 7,800 |
| 2019-03-14 | $15.43 | $16.64 | 5,400 |
| 2019-03-13 | $15.40 | $16.61 | 5,400 |
| 2019-03-12 | $15.36 | $16.56 | 7,700 |
| 2019-03-11 | $15.36 | $16.56 | 1,500 |
| 2019-03-08 | $15.31 | $16.51 | 1,200 |
| 2019-03-07 | $15.32 | $16.52 | 1,100 |
| 2019-03-06 | $15.34 | $16.54 | 2,200 |
| 2019-03-05 | $15.29 | $16.49 | 19,200 |
| 2019-03-04 | $15.26 | $16.46 | 2,600 |
| 2019-03-01 | $15.26 | $16.46 | 2,400 |
| 2019-02-28 | $15.28 | $16.48 | 19,500 |
| 2019-02-27 | $15.28 | $16.48 | 22,400 |
| 2019-02-26 | $15.32 | $16.52 | 800 |
| 2019-02-25 | $15.40 | $16.61 | 2,200 |
| 2019-02-22 | $15.25 | $16.45 | 900 |
| 2019-02-21 | $15.21 | $16.40 | 700 |
| 2019-02-20 | $15.21 | $16.40 | 1,000 |
| 2019-02-19 | $15.30 | $16.49 | 1,500 |
| 2019-02-15 | $15.13 | $16.32 | 200 |
| 2019-02-14 | $15.13 | $16.32 | 600 |
| 2019-02-13 | $15.12 | $16.30 | 500 |
| 2019-02-12 | $15.12 | $16.30 | 100 |
| 2019-02-11 | $15.12 | $16.30 | 200 |
| 2019-02-08 | $15.12 | $16.30 | 100 |
| 2019-02-07 | $15.12 | $16.30 | 9,700 |
| 2019-02-06 | $15.25 | $16.45 | 4,400 |
| 2019-02-05 | $15.25 | $16.45 | 2,800 |
| 2019-02-04 | $15.02 | $16.20 | 1,700 |
| 2019-02-01 | $15.07 | $16.26 | 2,400 |
| 2019-01-31 | $15.10 | $16.28 | 400 |
| 2019-01-30 | $15.00 | $16.18 | 1,900 |
| 2019-01-29 | $15.00 | $16.18 | 100 |
| 2019-01-28 | $15.00 | $16.18 | 0 |
| 2019-01-25 | $15.00 | $16.18 | 100 |
| 2019-01-24 | $14.63 | $15.77 | 0 |
| 2019-01-23 | $14.63 | $15.77 | 0 |
| 2019-01-22 | $14.63 | $15.77 | 100 |
| 2019-01-18 | $14.63 | $15.77 | 300 |
| 2019-01-17 | $14.58 | $15.72 | 400 |
| 2019-01-16 | $14.58 | $15.73 | 2,500 |
| 2019-01-15 | $14.51 | $15.65 | 1,600 |
| 2019-01-14 | $14.57 | $15.71 | 100 |
| 2019-01-11 | $14.57 | $15.71 | 1,200 |
| 2019-01-10 | $14.85 | $16.01 | 14,200 |
| 2019-01-09 | $14.80 | $15.96 | 6,100 |
| 2019-01-08 | $14.96 | $16.13 | 100 |
| 2019-01-07 | $14.96 | $16.13 | 2,600 |
| 2019-01-04 | $14.79 | $15.95 | 0 |
| 2019-01-03 | $14.79 | $15.95 | 0 |
| 2019-01-02 | $14.79 | $15.95 | 100 |