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
- 2018-08-07 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 | $17.57 | $17.57 | 61,200 |
| 2019-12-30 | $17.45 | $17.45 | 50,900 |
| 2019-12-27 | $17.60 | $17.60 | 55,700 |
| 2019-12-26 | $17.90 | $17.90 | 56,700 |
| 2019-12-24 | $17.94 | $17.94 | 25,400 |
| 2019-12-23 | $17.92 | $17.92 | 104,800 |
| 2019-12-20 | $17.00 | $17.00 | 268,000 |
| 2019-12-19 | $16.98 | $16.98 | 152,800 |
| 2019-12-18 | $17.08 | $17.08 | 138,800 |
| 2019-12-17 | $17.18 | $17.18 | 120,300 |
| 2019-12-16 | $17.50 | $17.50 | 257,700 |
| 2019-12-13 | $17.37 | $17.37 | 243,300 |
| 2019-12-12 | $17.35 | $17.35 | 253,700 |
| 2019-12-11 | $17.17 | $17.17 | 98,800 |
| 2019-12-10 | $17.16 | $17.16 | 171,000 |
| 2019-12-09 | $17.24 | $17.24 | 83,000 |
| 2019-12-06 | $17.77 | $17.77 | 183,200 |
| 2019-12-05 | $17.01 | $17.01 | 192,200 |
| 2019-12-04 | $17.20 | $17.20 | 142,900 |
| 2019-12-03 | $17.34 | $17.34 | 88,100 |
| 2019-12-02 | $17.57 | $17.57 | 137,700 |
| 2019-11-29 | $17.34 | $17.34 | 109,900 |
| 2019-11-27 | $16.85 | $16.85 | 129,000 |
| 2019-11-26 | $16.69 | $16.69 | 144,500 |
| 2019-11-25 | $16.54 | $16.54 | 147,300 |
| 2019-11-22 | $16.20 | $16.20 | 112,200 |
| 2019-11-21 | $15.90 | $15.90 | 234,200 |
| 2019-11-20 | $15.19 | $15.19 | 187,900 |
| 2019-11-19 | $14.95 | $14.95 | 86,100 |
| 2019-11-18 | $14.90 | $14.90 | 121,400 |
| 2019-11-15 | $14.54 | $14.54 | 144,500 |
| 2019-11-14 | $14.52 | $14.52 | 172,900 |
| 2019-11-13 | $14.76 | $14.76 | 155,200 |
| 2019-11-12 | $14.51 | $14.51 | 315,700 |
| 2019-11-11 | $13.60 | $13.60 | 153,700 |
| 2019-11-08 | $13.48 | $13.48 | 59,100 |
| 2019-11-07 | $13.61 | $13.61 | 56,000 |
| 2019-11-06 | $13.68 | $13.68 | 43,000 |
| 2019-11-05 | $13.85 | $13.85 | 44,000 |
| 2019-11-04 | $13.77 | $13.77 | 23,800 |
| 2019-11-01 | $13.89 | $13.89 | 58,400 |
| 2019-10-31 | $13.69 | $13.69 | 43,200 |
| 2019-10-30 | $13.66 | $13.66 | 66,600 |
| 2019-10-29 | $13.96 | $13.96 | 33,500 |
| 2019-10-28 | $13.85 | $13.85 | 33,800 |
| 2019-10-25 | $13.71 | $13.71 | 22,900 |
| 2019-10-24 | $13.64 | $13.64 | 30,800 |
| 2019-10-23 | $13.61 | $13.61 | 32,600 |
| 2019-10-22 | $13.59 | $13.59 | 22,400 |
| 2019-10-21 | $13.27 | $13.27 | 57,200 |
| 2019-10-18 | $13.07 | $13.07 | 45,800 |
| 2019-10-17 | $13.24 | $13.24 | 36,200 |
| 2019-10-16 | $13.16 | $13.16 | 59,000 |
| 2019-10-15 | $13.07 | $13.07 | 61,500 |
| 2019-10-14 | $13.08 | $13.08 | 50,600 |
| 2019-10-11 | $13.73 | $13.73 | 106,400 |
| 2019-10-10 | $13.54 | $13.54 | 128,300 |
| 2019-10-09 | $13.45 | $13.45 | 40,900 |
| 2019-10-08 | $13.30 | $13.30 | 87,900 |
| 2019-10-07 | $14.11 | $14.11 | 52,700 |
| 2019-10-04 | $14.53 | $14.53 | 63,100 |
| 2019-10-03 | $14.79 | $14.79 | 65,800 |
| 2019-10-02 | $15.35 | $15.35 | 61,400 |
| 2019-10-01 | $14.94 | $14.94 | 83,500 |
| 2019-09-30 | $14.54 | $14.54 | 206,000 |
| 2019-09-27 | $13.33 | $13.33 | 186,000 |
| 2019-09-26 | $13.42 | $13.42 | 122,300 |
| 2019-09-25 | $13.42 | $13.42 | 61,800 |
| 2019-09-24 | $13.16 | $13.16 | 168,100 |
| 2019-09-23 | $13.48 | $13.48 | 104,900 |
| 2019-09-20 | $13.21 | $13.21 | 680,100 |
| 2019-09-19 | $13.58 | $13.58 | 170,800 |
| 2019-09-18 | $14.14 | $14.14 | 147,600 |
| 2019-09-17 | $14.39 | $14.39 | 207,800 |
| 2019-09-16 | $13.61 | $13.61 | 194,200 |
| 2019-09-13 | $14.38 | $14.38 | 151,700 |
| 2019-09-12 | $14.59 | $14.59 | 106,300 |
| 2019-09-11 | $14.76 | $14.76 | 138,800 |
| 2019-09-10 | $14.35 | $14.35 | 165,500 |
| 2019-09-09 | $13.68 | $13.68 | 239,300 |
| 2019-09-06 | $13.08 | $13.08 | 35,800 |
| 2019-09-05 | $13.07 | $13.07 | 93,700 |
| 2019-09-04 | $13.22 | $13.22 | 44,300 |
| 2019-09-03 | $13.14 | $13.14 | 47,000 |
| 2019-08-30 | $13.60 | $13.60 | 51,000 |
| 2019-08-29 | $13.55 | $13.55 | 34,800 |
| 2019-08-28 | $13.54 | $13.54 | 50,800 |
| 2019-08-27 | $13.55 | $13.55 | 44,500 |
| 2019-08-26 | $13.88 | $13.88 | 31,500 |
| 2019-08-23 | $13.79 | $13.79 | 39,300 |
| 2019-08-22 | $14.62 | $14.62 | 47,800 |
| 2019-08-21 | $15.01 | $15.01 | 24,800 |
| 2019-08-20 | $15.40 | $15.40 | 51,200 |
| 2019-08-19 | $15.70 | $15.70 | 79,000 |
| 2019-08-16 | $15.21 | $15.21 | 59,800 |
| 2019-08-15 | $15.11 | $15.11 | 69,200 |
| 2019-08-14 | $14.19 | $14.19 | 76,100 |
| 2019-08-13 | $14.81 | $14.81 | 37,000 |
| 2019-08-12 | $14.34 | $14.34 | 48,500 |
| 2019-08-09 | $14.51 | $14.51 | 371,800 |
| 2019-08-08 | $14.62 | $14.62 | 76,400 |
| 2019-08-07 | $12.60 | $12.60 | 131,800 |
| 2019-08-06 | $13.73 | $13.73 | 32,100 |
| 2019-08-05 | $13.50 | $13.50 | 75,400 |
| 2019-08-02 | $14.06 | $14.06 | 83,600 |
| 2019-08-01 | $14.16 | $14.16 | 80,800 |
| 2019-07-31 | $15.11 | $15.11 | 40,700 |
| 2019-07-30 | $15.27 | $15.27 | 60,800 |
| 2019-07-29 | $14.92 | $14.92 | 25,500 |
| 2019-07-26 | $15.52 | $15.52 | 33,000 |
| 2019-07-25 | $15.31 | $15.31 | 134,100 |
| 2019-07-24 | $16.18 | $16.18 | 223,500 |
| 2019-07-23 | $15.89 | $15.89 | 99,500 |
| 2019-07-22 | $16.42 | $16.42 | 171,900 |
| 2019-07-19 | $17.16 | $17.16 | 58,400 |
| 2019-07-18 | $17.07 | $17.07 | 65,000 |
| 2019-07-17 | $17.45 | $17.45 | 85,300 |
| 2019-07-16 | $17.56 | $17.56 | 28,100 |
| 2019-07-15 | $17.79 | $17.79 | 57,900 |
| 2019-07-12 | $17.92 | $17.92 | 86,200 |
| 2019-07-11 | $17.82 | $17.82 | 90,200 |
| 2019-07-10 | $17.51 | $17.51 | 118,100 |
| 2019-07-09 | $17.58 | $17.58 | 86,200 |
| 2019-07-08 | $17.99 | $17.99 | 52,700 |
| 2019-07-05 | $17.91 | $17.91 | 100,600 |
| 2019-07-03 | $18.38 | $18.38 | 23,200 |
| 2019-07-02 | $18.48 | $18.48 | 141,600 |
| 2019-07-01 | $18.57 | $18.57 | 216,700 |
| 2019-06-28 | $18.55 | $18.55 | 1,722,000 |
| 2019-06-27 | $17.60 | $17.60 | 94,800 |
| 2019-06-26 | $17.17 | $17.17 | 67,000 |
| 2019-06-25 | $16.92 | $16.92 | 79,400 |
| 2019-06-24 | $17.03 | $17.03 | 52,000 |
| 2019-06-21 | $17.21 | $17.21 | 40,100 |
| 2019-06-20 | $17.45 | $17.45 | 27,200 |
| 2019-06-19 | $17.63 | $17.63 | 46,800 |
| 2019-06-18 | $17.09 | $17.09 | 166,300 |
| 2019-06-17 | $17.28 | $17.28 | 49,500 |
| 2019-06-14 | $17.38 | $17.38 | 68,000 |
| 2019-06-13 | $17.11 | $17.11 | 68,600 |
| 2019-06-12 | $17.50 | $17.50 | 139,500 |
| 2019-06-11 | $16.70 | $16.70 | 116,300 |
| 2019-06-10 | $16.42 | $16.42 | 119,900 |
| 2019-06-07 | $16.31 | $16.31 | 61,100 |
| 2019-06-06 | $16.37 | $16.37 | 64,500 |
| 2019-06-05 | $15.45 | $15.45 | 48,500 |
| 2019-06-04 | $15.80 | $15.80 | 93,300 |
| 2019-06-03 | $15.80 | $15.80 | 46,100 |
| 2019-05-31 | $16.00 | $16.00 | 164,400 |
| 2019-05-30 | $16.46 | $16.46 | 29,700 |
| 2019-05-29 | $16.16 | $16.16 | 44,000 |
| 2019-05-28 | $16.75 | $16.75 | 96,200 |
| 2019-05-24 | $17.25 | $17.25 | 38,200 |
| 2019-05-23 | $17.24 | $17.24 | 33,300 |
| 2019-05-22 | $17.71 | $17.71 | 73,800 |
| 2019-05-21 | $18.60 | $18.60 | 98,800 |
| 2019-05-20 | $18.49 | $18.49 | 128,600 |
| 2019-05-17 | $18.38 | $18.38 | 77,400 |
| 2019-05-16 | $18.39 | $18.39 | 170,100 |
| 2019-05-15 | $17.79 | $17.79 | 110,100 |
| 2019-05-14 | $17.47 | $17.47 | 104,300 |
| 2019-05-13 | $16.95 | $16.95 | 56,700 |
| 2019-05-10 | $17.00 | $17.00 | 40,300 |
| 2019-05-09 | $17.00 | $17.00 | 89,700 |
| 2019-05-08 | $17.17 | $17.17 | 23,300 |
| 2019-05-07 | $17.45 | $17.45 | 48,300 |
| 2019-05-06 | $17.90 | $17.90 | 40,200 |
| 2019-05-03 | $17.62 | $17.62 | 52,400 |
| 2019-05-02 | $17.44 | $17.44 | 32,300 |
| 2019-05-01 | $17.73 | $17.73 | 22,700 |
| 2019-04-30 | $18.12 | $18.12 | 51,800 |
| 2019-04-29 | $18.30 | $18.30 | 31,500 |
| 2019-04-26 | $18.00 | $18.00 | 29,300 |
| 2019-04-25 | $17.64 | $17.64 | 36,200 |
| 2019-04-24 | $17.52 | $17.52 | 39,100 |
| 2019-04-23 | $16.98 | $16.98 | 73,200 |
| 2019-04-22 | $17.99 | $17.99 | 26,700 |
| 2019-04-18 | $18.25 | $18.25 | 54,800 |
| 2019-04-17 | $17.75 | $17.75 | 44,700 |
| 2019-04-16 | $18.47 | $18.47 | 32,000 |
| 2019-04-15 | $18.57 | $18.57 | 26,400 |
| 2019-04-12 | $18.64 | $18.64 | 126,700 |
| 2019-04-11 | $18.43 | $18.43 | 49,800 |
| 2019-04-10 | $18.48 | $18.48 | 13,300 |
| 2019-04-09 | $18.70 | $18.70 | 74,000 |
| 2019-04-08 | $18.41 | $18.41 | 54,300 |
| 2019-04-05 | $18.19 | $18.19 | 36,700 |
| 2019-04-04 | $17.88 | $17.88 | 39,100 |
| 2019-04-03 | $18.10 | $18.10 | 60,000 |
| 2019-04-02 | $18.39 | $18.39 | 37,500 |
| 2019-04-01 | $18.07 | $18.07 | 70,400 |
| 2019-03-29 | $18.01 | $18.01 | 78,100 |
| 2019-03-28 | $17.82 | $17.82 | 147,600 |
| 2019-03-27 | $17.75 | $17.75 | 50,400 |
| 2019-03-26 | $17.86 | $17.86 | 68,200 |
| 2019-03-25 | $18.70 | $18.70 | 43,800 |
| 2019-03-22 | $19.10 | $19.10 | 48,900 |
| 2019-03-21 | $19.41 | $19.41 | 75,600 |
| 2019-03-20 | $19.72 | $19.72 | 68,800 |
| 2019-03-19 | $19.50 | $19.50 | 173,100 |
| 2019-03-18 | $19.25 | $19.25 | 193,400 |
| 2019-03-15 | $19.04 | $19.04 | 57,600 |
| 2019-03-14 | $19.09 | $19.09 | 144,800 |
| 2019-03-13 | $18.96 | $18.96 | 103,700 |
| 2019-03-12 | $18.91 | $18.91 | 41,600 |
| 2019-03-11 | $18.81 | $18.81 | 54,500 |
| 2019-03-08 | $18.59 | $18.59 | 68,000 |
| 2019-03-07 | $18.20 | $18.20 | 51,700 |
| 2019-03-06 | $17.96 | $17.96 | 14,300 |
| 2019-03-05 | $18.08 | $18.08 | 17,900 |
| 2019-03-04 | $18.22 | $18.22 | 81,500 |
| 2019-03-01 | $18.20 | $18.20 | 10,600 |
| 2019-02-28 | $17.81 | $17.81 | 61,800 |
| 2019-02-27 | $17.51 | $17.51 | 46,700 |
| 2019-02-26 | $17.50 | $17.50 | 119,900 |
| 2019-02-25 | $16.64 | $16.64 | 22,000 |
| 2019-02-22 | $16.71 | $16.71 | 23,900 |
| 2019-02-21 | $16.60 | $16.60 | 47,200 |
| 2019-02-20 | $16.40 | $16.40 | 23,600 |
| 2019-02-19 | $16.35 | $16.35 | 22,500 |
| 2019-02-15 | $16.00 | $16.00 | 18,300 |
| 2019-02-14 | $15.60 | $15.60 | 126,600 |
| 2019-02-13 | $14.75 | $14.75 | 68,000 |
| 2019-02-12 | $14.60 | $14.60 | 8,700 |
| 2019-02-11 | $14.72 | $14.72 | 3,900 |
| 2019-02-08 | $14.35 | $14.35 | 3,000 |
| 2019-02-07 | $14.30 | $14.30 | 10,100 |
| 2019-02-06 | $14.42 | $14.42 | 50,200 |
| 2019-02-05 | $14.70 | $14.70 | 6,700 |
| 2019-02-04 | $13.70 | $13.70 | 37,200 |
| 2019-02-01 | $13.24 | $13.24 | 23,900 |
| 2019-01-31 | $12.05 | $12.05 | 52,300 |
| 2019-01-30 | $12.05 | $12.05 | 13,200 |
| 2019-01-29 | $12.05 | $12.05 | 55,600 |
| 2019-01-28 | $12.01 | $12.01 | 8,000 |
| 2019-01-25 | $11.99 | $11.99 | 20,000 |
| 2019-01-24 | $11.85 | $11.85 | 11,800 |
| 2019-01-23 | $11.83 | $11.83 | 39,600 |
| 2019-01-22 | $12.00 | $12.00 | 59,700 |
| 2019-01-18 | $12.09 | $12.09 | 1,600 |
| 2019-01-17 | $11.85 | $11.85 | 5,700 |
| 2019-01-16 | $11.97 | $11.97 | 93,300 |
| 2019-01-15 | $12.00 | $12.00 | 24,900 |
| 2019-01-14 | $11.75 | $11.75 | 4,400 |
| 2019-01-11 | $12.00 | $12.00 | 900 |
| 2019-01-10 | $12.26 | $12.26 | 9,500 |
| 2019-01-09 | $12.45 | $12.45 | 6,500 |
| 2019-01-08 | $12.65 | $12.65 | 5,300 |
| 2019-01-07 | $12.04 | $12.04 | 5,300 |
| 2019-01-04 | $11.90 | $11.90 | 25,200 |
| 2019-01-03 | $11.00 | $11.00 | 21,800 |
| 2019-01-02 | $11.15 | $11.15 | 100 |