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
- 2012-01-17 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 | $14.40 | $17.69 | 200 |
| 2019-12-30 | $14.62 | $17.96 | 0 |
| 2019-12-27 | $14.62 | $17.96 | 400 |
| 2019-12-26 | $14.29 | $17.55 | 100 |
| 2019-12-24 | $14.62 | $17.96 | 0 |
| 2019-12-23 | $14.62 | $17.96 | 0 |
| 2019-12-20 | $14.62 | $17.96 | 0 |
| 2019-12-19 | $14.62 | $17.96 | 100 |
| 2019-12-18 | $14.62 | $17.96 | 331,300 |
| 2019-12-17 | $13.85 | $17.01 | 0 |
| 2019-12-16 | $13.85 | $17.01 | 0 |
| 2019-12-13 | $13.85 | $17.01 | 0 |
| 2019-12-12 | $13.85 | $17.01 | 0 |
| 2019-12-11 | $13.85 | $17.01 | 0 |
| 2019-12-10 | $13.85 | $17.01 | 0 |
| 2019-12-09 | $13.85 | $17.01 | 2,000 |
| 2019-12-06 | $13.50 | $16.58 | 0 |
| 2019-12-05 | $13.50 | $16.58 | 0 |
| 2019-12-04 | $13.50 | $16.58 | 0 |
| 2019-12-03 | $13.50 | $16.58 | 7,600 |
| 2019-12-02 | $13.60 | $16.71 | 15,100 |
| 2019-11-29 | $13.75 | $16.89 | 0 |
| 2019-11-27 | $13.75 | $16.89 | 0 |
| 2019-11-26 | $13.75 | $16.89 | 0 |
| 2019-11-25 | $13.75 | $16.89 | 0 |
| 2019-11-22 | $13.75 | $16.89 | 0 |
| 2019-11-21 | $13.75 | $16.89 | 0 |
| 2019-11-20 | $13.75 | $16.89 | 0 |
| 2019-11-19 | $13.75 | $16.89 | 0 |
| 2019-11-18 | $13.75 | $16.89 | 400 |
| 2019-11-15 | $13.16 | $16.17 | 0 |
| 2019-11-14 | $13.16 | $16.17 | 0 |
| 2019-11-13 | $13.16 | $16.17 | 0 |
| 2019-11-12 | $13.16 | $16.17 | 0 |
| 2019-11-11 | $13.16 | $16.17 | 0 |
| 2019-11-08 | $13.16 | $16.17 | 0 |
| 2019-11-07 | $13.16 | $16.17 | 0 |
| 2019-11-06 | $13.16 | $16.17 | 0 |
| 2019-11-05 | $13.16 | $16.17 | 0 |
| 2019-11-04 | $13.16 | $16.17 | 0 |
| 2019-11-01 | $13.16 | $16.17 | 400 |
| 2019-10-31 | $13.16 | $16.17 | 0 |
| 2019-10-30 | $13.16 | $16.17 | 0 |
| 2019-10-29 | $13.16 | $16.17 | 0 |
| 2019-10-28 | $13.16 | $16.17 | 0 |
| 2019-10-25 | $13.16 | $16.17 | 0 |
| 2019-10-24 | $13.16 | $16.17 | 0 |
| 2019-10-23 | $13.16 | $16.17 | 0 |
| 2019-10-22 | $13.16 | $16.17 | 1,100 |
| 2019-10-21 | $12.41 | $15.24 | 0 |
| 2019-10-18 | $12.41 | $15.24 | 0 |
| 2019-10-17 | $12.41 | $15.24 | 0 |
| 2019-10-16 | $12.41 | $15.24 | 0 |
| 2019-10-15 | $12.41 | $15.24 | 0 |
| 2019-10-14 | $12.41 | $15.24 | 0 |
| 2019-10-11 | $12.41 | $15.24 | 200 |
| 2019-10-10 | $11.59 | $14.24 | 0 |
| 2019-10-09 | $11.59 | $14.24 | 0 |
| 2019-10-08 | $11.59 | $14.24 | 0 |
| 2019-10-07 | $11.59 | $14.24 | 0 |
| 2019-10-04 | $11.59 | $14.24 | 300 |
| 2019-10-03 | $12.20 | $14.99 | 0 |
| 2019-10-02 | $12.20 | $14.99 | 0 |
| 2019-10-01 | $12.20 | $14.99 | 0 |
| 2019-09-30 | $12.20 | $14.99 | 0 |
| 2019-09-27 | $12.20 | $14.99 | 0 |
| 2019-09-26 | $12.20 | $14.99 | 0 |
| 2019-09-25 | $12.20 | $14.99 | 0 |
| 2019-09-24 | $12.20 | $14.99 | 0 |
| 2019-09-23 | $12.20 | $14.99 | 300 |
| 2019-09-20 | $12.17 | $14.95 | 2,500 |
| 2019-09-19 | $12.44 | $15.28 | 3,300 |
| 2019-09-18 | $11.16 | $13.71 | 0 |
| 2019-09-17 | $11.16 | $13.71 | 0 |
| 2019-09-16 | $11.16 | $13.71 | 0 |
| 2019-09-13 | $11.16 | $13.71 | 0 |
| 2019-09-12 | $11.16 | $13.71 | 0 |
| 2019-09-11 | $11.16 | $13.71 | 0 |
| 2019-09-10 | $11.16 | $13.71 | 0 |
| 2019-09-09 | $11.16 | $13.71 | 0 |
| 2019-09-06 | $11.16 | $13.71 | 0 |
| 2019-09-05 | $11.16 | $13.71 | 0 |
| 2019-09-04 | $11.16 | $13.71 | 0 |
| 2019-09-03 | $11.16 | $13.71 | 200 |
| 2019-08-30 | $11.52 | $14.15 | 0 |
| 2019-08-29 | $11.52 | $14.15 | 0 |
| 2019-08-28 | $11.52 | $14.15 | 0 |
| 2019-08-27 | $11.52 | $14.15 | 0 |
| 2019-08-26 | $11.52 | $14.15 | 0 |
| 2019-08-23 | $11.52 | $14.15 | 3,700 |
| 2019-08-22 | $11.29 | $13.87 | 200 |
| 2019-08-21 | $11.09 | $13.62 | 0 |
| 2019-08-20 | $11.09 | $13.62 | 0 |
| 2019-08-19 | $11.09 | $13.62 | 0 |
| 2019-08-16 | $11.09 | $13.62 | 0 |
| 2019-08-15 | $11.09 | $13.62 | 33,300 |
| 2019-08-14 | $11.09 | $13.62 | 33,300 |
| 2019-08-13 | $11.12 | $13.66 | 300 |
| 2019-08-12 | $11.12 | $13.66 | 300 |
| 2019-08-09 | $11.48 | $14.10 | 6,600 |
| 2019-08-08 | $11.48 | $14.10 | 6,600 |
| 2019-08-07 | $12.04 | $14.79 | 100 |
| 2019-08-06 | $12.04 | $14.79 | 100 |
| 2019-08-05 | $12.04 | $14.79 | 100 |
| 2019-08-02 | $12.04 | $14.79 | 100 |
| 2019-08-01 | $12.04 | $14.79 | 100 |
| 2019-07-31 | $12.04 | $14.79 | 100 |
| 2019-07-30 | $12.04 | $14.79 | 100 |
| 2019-07-29 | $12.04 | $14.79 | 100 |
| 2019-07-26 | $12.16 | $14.94 | 0 |
| 2019-07-25 | $12.16 | $14.94 | 0 |
| 2019-07-24 | $12.16 | $14.94 | 0 |
| 2019-07-23 | $12.16 | $14.94 | 0 |
| 2019-07-22 | $12.16 | $14.94 | 0 |
| 2019-07-19 | $12.16 | $14.94 | 0 |
| 2019-07-18 | $12.16 | $14.94 | 0 |
| 2019-07-17 | $12.16 | $14.94 | 0 |
| 2019-07-16 | $12.16 | $14.94 | 0 |
| 2019-07-15 | $12.16 | $14.94 | 0 |
| 2019-07-12 | $12.16 | $14.94 | 0 |
| 2019-07-11 | $12.16 | $14.94 | 0 |
| 2019-07-10 | $12.16 | $14.94 | 0 |
| 2019-07-09 | $12.16 | $14.94 | 0 |
| 2019-07-08 | $12.16 | $14.94 | 0 |
| 2019-07-05 | $12.16 | $14.94 | 100 |
| 2019-07-03 | $12.16 | $14.94 | 0 |
| 2019-07-02 | $12.16 | $14.94 | 2,100 |
| 2019-07-01 | $11.66 | $14.32 | 0 |
| 2019-06-28 | $11.66 | $14.32 | 0 |
| 2019-06-27 | $11.66 | $14.32 | 0 |
| 2019-06-26 | $11.66 | $14.32 | 0 |
| 2019-06-25 | $11.66 | $14.32 | 0 |
| 2019-06-24 | $11.66 | $14.32 | 0 |
| 2019-06-21 | $11.66 | $14.32 | 0 |
| 2019-06-20 | $11.66 | $14.32 | 400 |
| 2019-06-19 | $11.73 | $14.41 | 100 |
| 2019-06-18 | $11.73 | $14.41 | 0 |
| 2019-06-17 | $11.73 | $14.41 | 0 |
| 2019-06-14 | $11.73 | $14.41 | 0 |
| 2019-06-13 | $11.73 | $14.41 | 15,500 |
| 2019-06-12 | $11.65 | $14.31 | 0 |
| 2019-06-11 | $11.65 | $14.31 | 0 |
| 2019-06-10 | $11.65 | $14.31 | 0 |
| 2019-06-07 | $11.65 | $14.31 | 0 |
| 2019-06-06 | $11.65 | $14.31 | 0 |
| 2019-06-05 | $11.65 | $14.31 | 0 |
| 2019-06-04 | $11.65 | $14.31 | 100 |
| 2019-06-03 | $12.40 | $15.23 | 1,600 |
| 2019-05-31 | $12.40 | $15.23 | 0 |
| 2019-05-30 | $12.40 | $15.23 | 0 |
| 2019-05-29 | $12.40 | $15.23 | 900 |
| 2019-05-28 | $12.40 | $15.23 | 0 |
| 2019-05-24 | $12.40 | $15.23 | 100 |
| 2019-05-23 | $12.40 | $14.28 | 0 |
| 2019-05-22 | $12.40 | $14.28 | 0 |
| 2019-05-21 | $12.40 | $14.28 | 0 |
| 2019-05-20 | $12.40 | $14.28 | 5,100 |
| 2019-05-17 | $12.54 | $14.45 | 0 |
| 2019-05-16 | $12.54 | $14.45 | 1,700 |
| 2019-05-15 | $12.67 | $14.60 | 100 |
| 2019-05-14 | $12.67 | $14.60 | 0 |
| 2019-05-13 | $12.67 | $14.60 | 700 |
| 2019-05-10 | $13.35 | $15.38 | 0 |
| 2019-05-09 | $13.35 | $15.38 | 0 |
| 2019-05-08 | $13.35 | $15.38 | 0 |
| 2019-05-07 | $13.35 | $15.38 | 600 |
| 2019-05-06 | $13.60 | $15.67 | 300 |
| 2019-05-03 | $13.27 | $15.29 | 0 |
| 2019-05-02 | $13.27 | $15.29 | 0 |
| 2019-05-01 | $13.27 | $15.29 | 0 |
| 2019-04-30 | $13.27 | $15.29 | 0 |
| 2019-04-29 | $13.27 | $15.29 | 0 |
| 2019-04-26 | $13.27 | $15.29 | 700 |
| 2019-04-25 | $13.27 | $15.29 | 300 |
| 2019-04-24 | $13.80 | $15.90 | 100 |
| 2019-04-23 | $13.80 | $15.90 | 0 |
| 2019-04-22 | $13.80 | $15.90 | 0 |
| 2019-04-18 | $13.80 | $15.90 | 0 |
| 2019-04-17 | $13.80 | $15.90 | 0 |
| 2019-04-16 | $13.80 | $15.90 | 400 |
| 2019-04-15 | $13.35 | $15.38 | 0 |
| 2019-04-12 | $13.35 | $15.38 | 400 |
| 2019-04-11 | $12.98 | $14.95 | 200 |
| 2019-04-10 | $12.69 | $14.62 | 0 |
| 2019-04-09 | $12.69 | $14.62 | 1,900 |
| 2019-04-08 | $12.65 | $14.57 | 0 |
| 2019-04-05 | $12.65 | $14.57 | 25,200 |
| 2019-04-04 | $12.65 | $14.57 | 0 |
| 2019-04-03 | $12.65 | $14.57 | 900 |
| 2019-04-02 | $11.96 | $13.78 | 400 |
| 2019-04-01 | $11.96 | $13.78 | 0 |
| 2019-03-29 | $11.96 | $13.78 | 0 |
| 2019-03-28 | $11.96 | $13.78 | 100 |
| 2019-03-27 | $11.96 | $13.78 | 0 |
| 2019-03-26 | $11.96 | $13.78 | 0 |
| 2019-03-25 | $11.96 | $13.78 | 0 |
| 2019-03-22 | $11.96 | $13.78 | 100 |
| 2019-03-21 | $12.70 | $14.63 | 0 |
| 2019-03-20 | $12.70 | $14.63 | 0 |
| 2019-03-19 | $12.70 | $14.63 | 400 |
| 2019-03-18 | $12.36 | $14.24 | 0 |
| 2019-03-15 | $12.36 | $14.24 | 0 |
| 2019-03-14 | $12.36 | $14.24 | 0 |
| 2019-03-13 | $12.36 | $14.24 | 3,500 |
| 2019-03-12 | $12.45 | $14.34 | 100 |
| 2019-03-11 | $12.45 | $14.34 | 0 |
| 2019-03-08 | $12.45 | $14.34 | 0 |
| 2019-03-07 | $12.45 | $14.34 | 0 |
| 2019-03-06 | $12.45 | $14.34 | 900 |
| 2019-03-05 | $12.45 | $14.34 | 100 |
| 2019-03-04 | $12.45 | $14.34 | 200 |
| 2019-03-01 | $12.65 | $14.57 | 0 |
| 2019-02-28 | $12.65 | $14.57 | 700 |
| 2019-02-27 | $11.88 | $13.69 | 0 |
| 2019-02-26 | $11.88 | $13.69 | 0 |
| 2019-02-25 | $11.88 | $13.69 | 0 |
| 2019-02-22 | $11.88 | $13.69 | 0 |
| 2019-02-21 | $11.88 | $13.69 | 0 |
| 2019-02-20 | $11.88 | $13.69 | 700 |
| 2019-02-19 | $11.16 | $12.86 | 200 |
| 2019-02-15 | $11.16 | $12.86 | 0 |
| 2019-02-14 | $11.16 | $12.86 | 0 |
| 2019-02-13 | $11.16 | $12.86 | 2,100 |
| 2019-02-12 | $11.01 | $12.68 | 3,000 |
| 2019-02-11 | $10.68 | $12.30 | 50,700 |
| 2019-02-08 | $10.97 | $12.64 | 3,800 |
| 2019-02-07 | $11.19 | $12.89 | 6,200 |
| 2019-02-06 | $11.26 | $12.97 | 0 |
| 2019-02-05 | $11.26 | $12.97 | 0 |
| 2019-02-04 | $11.26 | $12.97 | 0 |
| 2019-02-01 | $11.26 | $12.97 | 100 |
| 2019-01-31 | $11.26 | $12.97 | 200 |
| 2019-01-30 | $11.45 | $13.19 | 0 |
| 2019-01-29 | $11.45 | $13.19 | 0 |
| 2019-01-28 | $11.45 | $13.19 | 300 |
| 2019-01-25 | $11.75 | $13.54 | 700 |
| 2019-01-24 | $11.47 | $13.21 | 347,900 |
| 2019-01-23 | $11.51 | $13.26 | 100 |
| 2019-01-22 | $11.51 | $13.26 | 1,000 |
| 2019-01-18 | $11.58 | $13.34 | 800 |
| 2019-01-17 | $11.78 | $13.57 | 0 |
| 2019-01-16 | $11.78 | $13.57 | 1,600 |
| 2019-01-15 | $11.42 | $13.16 | 0 |
| 2019-01-14 | $11.42 | $13.16 | 200 |
| 2019-01-11 | $11.32 | $13.04 | 8,600 |
| 2019-01-10 | $11.30 | $13.02 | 0 |
| 2019-01-09 | $11.30 | $13.02 | 37,900 |
| 2019-01-08 | $11.11 | $12.80 | 400 |
| 2019-01-07 | $11.11 | $12.80 | 200 |
| 2019-01-04 | $10.57 | $12.18 | 300 |
| 2019-01-03 | $10.57 | $12.18 | 1,000 |
| 2019-01-02 | $10.64 | $12.26 | 0 |