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
- 2007-06-07 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 | $13.90 | $18.77 | 10,200 |
| 2019-12-30 | $13.89 | $18.75 | 39,600 |
| 2019-12-27 | $14.11 | $19.04 | 84,400 |
| 2019-12-26 | $14.27 | $19.26 | 41,400 |
| 2019-12-24 | $14.20 | $19.17 | 27,800 |
| 2019-12-23 | $13.94 | $18.81 | 257,800 |
| 2019-12-20 | $13.55 | $18.29 | 54,200 |
| 2019-12-19 | $13.59 | $18.35 | 70,000 |
| 2019-12-18 | $13.74 | $18.55 | 33,600 |
| 2019-12-17 | $13.89 | $18.75 | 68,600 |
| 2019-12-16 | $14.07 | $18.99 | 101,800 |
| 2019-12-13 | $14.03 | $18.94 | 42,000 |
| 2019-12-12 | $13.90 | $18.76 | 91,800 |
| 2019-12-11 | $13.76 | $18.58 | 42,000 |
| 2019-12-10 | $13.81 | $18.64 | 72,000 |
| 2019-12-09 | $14.13 | $19.08 | 40,400 |
| 2019-12-06 | $13.97 | $18.86 | 29,200 |
| 2019-12-05 | $13.90 | $18.76 | 51,200 |
| 2019-12-04 | $13.73 | $18.54 | 35,200 |
| 2019-12-03 | $13.67 | $18.45 | 88,800 |
| 2019-12-02 | $14.00 | $18.90 | 84,800 |
| 2019-11-29 | $13.99 | $18.88 | 41,800 |
| 2019-11-27 | $13.83 | $18.67 | 52,800 |
| 2019-11-26 | $13.83 | $18.67 | 31,200 |
| 2019-11-25 | $13.45 | $18.16 | 49,400 |
| 2019-11-22 | $13.18 | $17.80 | 26,600 |
| 2019-11-21 | $12.98 | $17.53 | 173,800 |
| 2019-11-20 | $13.29 | $17.94 | 53,200 |
| 2019-11-19 | $13.48 | $18.20 | 51,400 |
| 2019-11-18 | $13.22 | $17.84 | 41,000 |
| 2019-11-15 | $13.25 | $17.89 | 53,000 |
| 2019-11-14 | $13.34 | $18.01 | 53,200 |
| 2019-11-13 | $13.37 | $17.92 | 115,200 |
| 2019-11-12 | $13.33 | $17.86 | 69,000 |
| 2019-11-11 | $13.33 | $17.86 | 431,400 |
| 2019-11-08 | $13.42 | $17.99 | 28,000 |
| 2019-11-07 | $13.40 | $17.96 | 37,800 |
| 2019-11-06 | $13.23 | $17.73 | 23,000 |
| 2019-11-05 | $13.07 | $17.52 | 27,400 |
| 2019-11-04 | $13.01 | $17.44 | 32,400 |
| 2019-11-01 | $13.06 | $17.50 | 22,000 |
| 2019-10-31 | $13.04 | $17.48 | 67,600 |
| 2019-10-30 | $12.90 | $17.29 | 430,000 |
| 2019-10-29 | $12.73 | $17.07 | 50,800 |
| 2019-10-28 | $12.79 | $17.14 | 32,200 |
| 2019-10-25 | $12.89 | $17.27 | 16,000 |
| 2019-10-24 | $12.83 | $17.19 | 74,600 |
| 2019-10-23 | $12.88 | $17.26 | 308,400 |
| 2019-10-22 | $12.49 | $16.74 | 39,400 |
| 2019-10-21 | $12.91 | $17.31 | 31,000 |
| 2019-10-18 | $12.65 | $16.95 | 949,000 |
| 2019-10-17 | $12.89 | $17.28 | 27,400 |
| 2019-10-16 | $12.70 | $17.03 | 35,800 |
| 2019-10-15 | $12.71 | $17.04 | 69,200 |
| 2019-10-14 | $12.71 | $17.04 | 65,400 |
| 2019-10-11 | $12.97 | $17.38 | 33,400 |
| 2019-10-10 | $12.52 | $16.78 | 60,200 |
| 2019-10-09 | $12.27 | $16.44 | 29,000 |
| 2019-10-08 | $12.47 | $16.72 | 28,800 |
| 2019-10-07 | $12.42 | $16.64 | 39,200 |
| 2019-10-04 | $12.55 | $16.82 | 31,600 |
| 2019-10-03 | $12.57 | $16.85 | 43,400 |
| 2019-10-02 | $12.62 | $16.91 | 21,800 |
| 2019-10-01 | $13.26 | $17.78 | 28,600 |
| 2019-09-30 | $13.06 | $17.51 | 59,200 |
| 2019-09-27 | $13.35 | $17.90 | 32,800 |
| 2019-09-26 | $12.98 | $17.40 | 45,800 |
| 2019-09-25 | $12.93 | $17.33 | 64,200 |
| 2019-09-24 | $12.98 | $17.40 | 60,400 |
| 2019-09-23 | $13.03 | $17.46 | 33,800 |
| 2019-09-20 | $13.06 | $17.51 | 16,600 |
| 2019-09-19 | $13.34 | $17.88 | 161,400 |
| 2019-09-18 | $13.35 | $17.89 | 51,000 |
| 2019-09-17 | $13.31 | $17.84 | 45,200 |
| 2019-09-16 | $13.17 | $17.66 | 54,000 |
| 2019-09-13 | $13.16 | $17.64 | 88,200 |
| 2019-09-12 | $13.06 | $17.51 | 57,600 |
| 2019-09-11 | $13.33 | $17.86 | 35,600 |
| 2019-09-10 | $12.98 | $17.39 | 46,400 |
| 2019-09-09 | $12.86 | $17.23 | 35,600 |
| 2019-09-06 | $12.85 | $17.22 | 26,600 |
| 2019-09-05 | $12.75 | $17.09 | 44,000 |
| 2019-09-04 | $12.49 | $16.74 | 97,400 |
| 2019-09-03 | $12.63 | $16.93 | 38,200 |
| 2019-08-30 | $12.26 | $16.44 | 35,800 |
| 2019-08-29 | $12.20 | $16.36 | 700,800 |
| 2019-08-28 | $12.19 | $16.34 | 57,200 |
| 2019-08-27 | $12.67 | $16.98 | 134,200 |
| 2019-08-26 | $12.66 | $16.97 | 41,000 |
| 2019-08-23 | $12.47 | $16.71 | 58,200 |
| 2019-08-22 | $12.74 | $17.07 | 37,000 |
| 2019-08-21 | $12.64 | $16.95 | 25,200 |
| 2019-08-20 | $12.63 | $16.93 | 108,600 |
| 2019-08-19 | $12.53 | $16.79 | 50,200 |
| 2019-08-16 | $12.63 | $16.93 | 51,800 |
| 2019-08-15 | $12.49 | $16.74 | 97,200 |
| 2019-08-14 | $12.55 | $16.82 | 86,800 |
| 2019-08-13 | $12.95 | $17.36 | 66,600 |
| 2019-08-12 | $12.85 | $17.22 | 70,000 |
| 2019-08-09 | $13.02 | $17.45 | 30,000 |
| 2019-08-08 | $13.09 | $17.55 | 36,400 |
| 2019-08-07 | $12.89 | $17.27 | 55,400 |
| 2019-08-06 | $12.72 | $17.05 | 58,000 |
| 2019-08-05 | $12.60 | $16.89 | 123,800 |
| 2019-08-02 | $13.32 | $17.86 | 405,000 |
| 2019-08-01 | $13.31 | $17.84 | 64,600 |
| 2019-07-31 | $13.31 | $17.84 | 29,400 |
| 2019-07-30 | $13.22 | $17.72 | 32,800 |
| 2019-07-29 | $13.21 | $17.70 | 21,400 |
| 2019-07-26 | $13.51 | $18.11 | 26,400 |
| 2019-07-25 | $13.58 | $18.20 | 18,800 |
| 2019-07-24 | $13.71 | $18.38 | 23,800 |
| 2019-07-23 | $13.88 | $18.61 | 67,200 |
| 2019-07-22 | $13.56 | $18.17 | 28,400 |
| 2019-07-19 | $13.77 | $18.45 | 23,400 |
| 2019-07-18 | $13.59 | $18.22 | 394,400 |
| 2019-07-17 | $13.50 | $18.09 | 21,200 |
| 2019-07-16 | $13.63 | $18.27 | 618,400 |
| 2019-07-15 | $13.50 | $18.10 | 98,800 |
| 2019-07-12 | $13.34 | $17.88 | 25,600 |
| 2019-07-11 | $13.21 | $17.70 | 24,000 |
| 2019-07-10 | $13.39 | $17.95 | 71,000 |
| 2019-07-09 | $13.41 | $17.97 | 31,200 |
| 2019-07-08 | $13.44 | $18.02 | 24,000 |
| 2019-07-05 | $13.34 | $17.88 | 55,600 |
| 2019-07-03 | $13.49 | $18.08 | 28,000 |
| 2019-07-02 | $13.41 | $17.98 | 50,200 |
| 2019-07-01 | $13.49 | $18.08 | 43,800 |
| 2019-06-28 | $13.40 | $17.96 | 46,800 |
| 2019-06-27 | $13.62 | $18.25 | 34,200 |
| 2019-06-26 | $13.66 | $18.31 | 18,600 |
| 2019-06-25 | $13.79 | $18.49 | 26,400 |
| 2019-06-24 | $13.88 | $18.61 | 79,600 |
| 2019-06-21 | $13.57 | $18.19 | 32,200 |
| 2019-06-20 | $13.74 | $18.41 | 42,400 |
| 2019-06-19 | $13.77 | $18.45 | 47,200 |
| 2019-06-18 | $13.88 | $18.60 | 141,800 |
| 2019-06-17 | $13.74 | $18.41 | 45,400 |
| 2019-06-14 | $13.75 | $18.43 | 172,000 |
| 2019-06-13 | $13.94 | $18.68 | 20,000 |
| 2019-06-12 | $13.88 | $18.61 | 60,200 |
| 2019-06-11 | $14.06 | $18.85 | 59,800 |
| 2019-06-10 | $13.93 | $18.67 | 37,000 |
| 2019-06-07 | $14.06 | $18.84 | 31,200 |
| 2019-06-06 | $14.02 | $18.80 | 352,400 |
| 2019-06-05 | $13.82 | $18.52 | 224,200 |
| 2019-06-04 | $13.53 | $18.14 | 28,800 |
| 2019-06-03 | $13.51 | $18.11 | 47,000 |
| 2019-05-31 | $13.37 | $17.92 | 82,200 |
| 2019-05-30 | $13.28 | $17.80 | 36,000 |
| 2019-05-29 | $13.11 | $17.57 | 65,800 |
| 2019-05-28 | $13.44 | $18.01 | 123,200 |
| 2019-05-24 | $13.42 | $17.99 | 48,800 |
| 2019-05-23 | $13.44 | $18.02 | 37,400 |
| 2019-05-22 | $13.58 | $17.89 | 244,600 |
| 2019-05-21 | $13.24 | $17.45 | 62,000 |
| 2019-05-20 | $13.39 | $17.64 | 270,000 |
| 2019-05-17 | $13.39 | $17.64 | 38,000 |
| 2019-05-16 | $13.08 | $17.23 | 57,800 |
| 2019-05-15 | $13.37 | $17.61 | 59,800 |
| 2019-05-14 | $13.50 | $17.79 | 64,400 |
| 2019-05-13 | $13.56 | $17.87 | 38,200 |
| 2019-05-10 | $13.88 | $18.28 | 49,200 |
| 2019-05-09 | $14.37 | $18.93 | 42,000 |
| 2019-05-08 | $14.56 | $19.18 | 56,600 |
| 2019-05-07 | $14.57 | $19.19 | 21,400 |
| 2019-05-06 | $14.86 | $19.58 | 15,800 |
| 2019-05-03 | $14.88 | $19.61 | 15,600 |
| 2019-05-02 | $14.68 | $19.34 | 10,400 |
| 2019-05-01 | $14.91 | $19.64 | 18,600 |
| 2019-04-30 | $15.13 | $19.93 | 25,600 |
| 2019-04-29 | $14.99 | $19.75 | 19,800 |
| 2019-04-26 | $15.15 | $19.96 | 28,000 |
| 2019-04-25 | $15.16 | $19.98 | 32,800 |
| 2019-04-24 | $15.13 | $19.94 | 65,600 |
| 2019-04-23 | $15.24 | $20.08 | 14,200 |
| 2019-04-22 | $15.42 | $20.32 | 11,400 |
| 2019-04-18 | $15.49 | $20.41 | 11,400 |
| 2019-04-17 | $15.28 | $20.13 | 32,600 |
| 2019-04-16 | $16.75 | $22.08 | 31,400 |
| 2019-04-15 | $16.71 | $22.01 | 17,200 |
| 2019-04-12 | $16.58 | $21.84 | 33,200 |
| 2019-04-11 | $16.55 | $21.81 | 17,000 |
| 2019-04-10 | $16.36 | $21.56 | 21,800 |
| 2019-04-09 | $16.46 | $21.68 | 20,000 |
| 2019-04-08 | $16.70 | $22.00 | 22,600 |
| 2019-04-05 | $16.50 | $21.74 | 37,000 |
| 2019-04-04 | $16.82 | $22.16 | 8,400 |
| 2019-04-03 | $16.71 | $22.02 | 23,600 |
| 2019-04-02 | $16.81 | $22.15 | 9,800 |
| 2019-04-01 | $16.70 | $22.01 | 16,400 |
| 2019-03-29 | $16.45 | $21.67 | 33,200 |
| 2019-03-28 | $16.62 | $21.89 | 32,600 |
| 2019-03-27 | $16.57 | $21.83 | 44,200 |
| 2019-03-26 | $16.37 | $21.57 | 1,267,000 |
| 2019-03-25 | $16.42 | $21.64 | 60,600 |
| 2019-03-22 | $16.40 | $21.61 | 9,000 |
| 2019-03-21 | $16.57 | $21.83 | 12,200 |
| 2019-03-20 | $16.35 | $21.55 | 12,600 |
| 2019-03-19 | $16.50 | $21.74 | 13,400 |
| 2019-03-18 | $16.71 | $22.01 | 11,800 |
| 2019-03-15 | $16.54 | $21.80 | 9,000 |
| 2019-03-14 | $16.33 | $21.51 | 17,200 |
| 2019-03-13 | $16.36 | $21.56 | 10,200 |
| 2019-03-12 | $16.22 | $21.37 | 26,400 |
| 2019-03-11 | $16.26 | $21.43 | 18,200 |
| 2019-03-08 | $16.00 | $21.08 | 11,600 |
| 2019-03-07 | $16.25 | $21.41 | 20,200 |
| 2019-03-06 | $16.27 | $21.44 | 12,600 |
| 2019-03-05 | $16.26 | $21.43 | 19,600 |
| 2019-03-04 | $16.00 | $21.09 | 21,000 |
| 2019-03-01 | $16.04 | $21.14 | 14,800 |
| 2019-02-28 | $15.97 | $21.04 | 17,800 |
| 2019-02-27 | $16.05 | $21.14 | 10,800 |
| 2019-02-26 | $16.22 | $21.37 | 24,600 |
| 2019-02-25 | $16.20 | $21.35 | 133,600 |
| 2019-02-22 | $16.82 | $22.16 | 45,400 |
| 2019-02-21 | $16.72 | $22.03 | 15,200 |
| 2019-02-20 | $16.71 | $22.01 | 13,400 |
| 2019-02-19 | $16.49 | $21.73 | 16,400 |
| 2019-02-15 | $16.17 | $21.31 | 8,800 |
| 2019-02-14 | $16.11 | $21.22 | 12,600 |
| 2019-02-13 | $16.08 | $21.18 | 20,400 |
| 2019-02-12 | $15.98 | $21.06 | 8,200 |
| 2019-02-11 | $16.09 | $21.21 | 19,000 |
| 2019-02-08 | $16.14 | $21.27 | 11,000 |
| 2019-02-07 | $16.09 | $21.21 | 10,400 |
| 2019-02-06 | $16.16 | $21.29 | 49,000 |
| 2019-02-05 | $16.18 | $21.33 | 55,200 |
| 2019-02-04 | $16.09 | $21.21 | 25,200 |
| 2019-02-01 | $16.07 | $21.17 | 17,000 |
| 2019-01-31 | $15.86 | $20.90 | 19,000 |
| 2019-01-30 | $16.12 | $21.24 | 14,000 |
| 2019-01-29 | $15.98 | $21.05 | 82,400 |
| 2019-01-28 | $15.74 | $20.73 | 30,600 |
| 2019-01-25 | $15.71 | $20.70 | 14,200 |
| 2019-01-24 | $15.88 | $20.92 | 27,200 |
| 2019-01-23 | $15.86 | $20.90 | 19,400 |
| 2019-01-22 | $15.76 | $20.77 | 23,200 |
| 2019-01-18 | $15.84 | $20.87 | 23,600 |
| 2019-01-17 | $15.94 | $21.00 | 24,200 |
| 2019-01-16 | $15.75 | $20.75 | 14,800 |
| 2019-01-15 | $15.87 | $20.91 | 14,000 |
| 2019-01-14 | $15.82 | $20.84 | 64,000 |
| 2019-01-11 | $15.97 | $21.04 | 32,800 |
| 2019-01-10 | $15.75 | $20.75 | 17,800 |
| 2019-01-09 | $15.77 | $20.77 | 16,800 |
| 2019-01-08 | $15.54 | $20.47 | 17,600 |
| 2019-01-07 | $15.29 | $20.14 | 48,200 |
| 2019-01-04 | $15.27 | $20.12 | 19,600 |
| 2019-01-03 | $14.88 | $19.60 | 35,600 |
| 2019-01-02 | $15.11 | $19.91 | 41,400 |