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
- 2010-01-05 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 | $18.15 | $22.84 | 12,300 |
| 2019-12-30 | $18.09 | $22.76 | 22,400 |
| 2019-12-27 | $18.32 | $23.05 | 23,500 |
| 2019-12-26 | $18.40 | $23.15 | 26,100 |
| 2019-12-24 | $18.39 | $23.14 | 21,200 |
| 2019-12-23 | $18.29 | $23.02 | 18,300 |
| 2019-12-20 | $18.46 | $23.23 | 31,700 |
| 2019-12-19 | $18.57 | $23.37 | 18,000 |
| 2019-12-18 | $18.70 | $23.53 | 29,700 |
| 2019-12-17 | $18.91 | $23.80 | 9,600 |
| 2019-12-16 | $19.06 | $23.98 | 3,500 |
| 2019-12-13 | $18.75 | $23.59 | 24,600 |
| 2019-12-12 | $18.64 | $23.46 | 28,100 |
| 2019-12-11 | $18.43 | $23.19 | 8,000 |
| 2019-12-10 | $18.33 | $23.07 | 24,800 |
| 2019-12-09 | $18.70 | $23.53 | 13,000 |
| 2019-12-06 | $18.90 | $23.78 | 5,100 |
| 2019-12-05 | $18.78 | $23.63 | 6,900 |
| 2019-12-04 | $18.81 | $23.67 | 5,100 |
| 2019-12-03 | $18.67 | $23.49 | 27,400 |
| 2019-12-02 | $18.92 | $23.81 | 11,100 |
| 2019-11-29 | $19.02 | $23.93 | 1,400 |
| 2019-11-27 | $19.00 | $23.91 | 8,300 |
| 2019-11-26 | $19.08 | $24.01 | 7,300 |
| 2019-11-25 | $18.98 | $23.88 | 10,300 |
| 2019-11-22 | $19.04 | $23.96 | 2,100 |
| 2019-11-21 | $19.09 | $24.02 | 8,900 |
| 2019-11-20 | $19.05 | $23.97 | 9,900 |
| 2019-11-19 | $19.63 | $24.70 | 23,600 |
| 2019-11-18 | $19.38 | $24.39 | 12,700 |
| 2019-11-15 | $19.54 | $24.59 | 4,300 |
| 2019-11-14 | $19.38 | $24.39 | 6,200 |
| 2019-11-13 | $19.45 | $24.48 | 7,200 |
| 2019-11-12 | $19.48 | $24.51 | 7,600 |
| 2019-11-11 | $19.63 | $24.70 | 41,400 |
| 2019-11-08 | $19.29 | $24.27 | 28,400 |
| 2019-11-07 | $19.01 | $23.92 | 46,100 |
| 2019-11-06 | $17.92 | $22.55 | 8,200 |
| 2019-11-05 | $17.77 | $22.36 | 50,700 |
| 2019-11-04 | $17.80 | $22.40 | 27,100 |
| 2019-11-01 | $17.66 | $22.22 | 17,800 |
| 2019-10-31 | $17.43 | $21.93 | 12,000 |
| 2019-10-30 | $17.44 | $21.95 | 12,200 |
| 2019-10-29 | $17.41 | $21.91 | 8,200 |
| 2019-10-28 | $17.61 | $22.16 | 8,800 |
| 2019-10-25 | $17.67 | $22.24 | 23,400 |
| 2019-10-24 | $17.60 | $22.15 | 17,800 |
| 2019-10-23 | $17.91 | $22.54 | 9,100 |
| 2019-10-22 | $17.47 | $21.98 | 24,000 |
| 2019-10-21 | $17.78 | $22.37 | 28,700 |
| 2019-10-18 | $17.32 | $21.80 | 54,400 |
| 2019-10-17 | $17.29 | $21.76 | 33,300 |
| 2019-10-16 | $17.03 | $21.43 | 33,600 |
| 2019-10-15 | $16.75 | $21.08 | 58,000 |
| 2019-10-14 | $16.35 | $20.57 | 79,800 |
| 2019-10-11 | $16.37 | $20.60 | 62,200 |
| 2019-10-10 | $15.95 | $20.07 | 115,300 |
| 2019-10-09 | $15.59 | $19.62 | 44,400 |
| 2019-10-08 | $15.53 | $19.54 | 120,600 |
| 2019-10-07 | $15.94 | $20.06 | 66,000 |
| 2019-10-04 | $15.50 | $19.50 | 143,800 |
| 2019-10-03 | $15.91 | $20.02 | 111,700 |
| 2019-10-02 | $15.88 | $19.98 | 68,200 |
| 2019-10-01 | $16.13 | $20.30 | 88,500 |
| 2019-09-30 | $15.92 | $20.03 | 30,800 |
| 2019-09-27 | $15.62 | $19.66 | 29,200 |
| 2019-09-26 | $15.21 | $19.14 | 33,400 |
| 2019-09-25 | $15.63 | $19.67 | 37,400 |
| 2019-09-24 | $16.03 | $20.17 | 37,800 |
| 2019-09-23 | $15.75 | $19.82 | 82,200 |
| 2019-09-20 | $15.58 | $19.61 | 130,900 |
| 2019-09-19 | $15.52 | $19.53 | 41,300 |
| 2019-09-18 | $15.90 | $20.01 | 126,700 |
| 2019-09-17 | $16.18 | $20.36 | 66,200 |
| 2019-09-16 | $16.01 | $20.15 | 49,300 |
| 2019-09-13 | $16.62 | $20.91 | 50,700 |
| 2019-09-12 | $16.31 | $20.52 | 197,200 |
| 2019-09-11 | $16.40 | $20.64 | 60,300 |
| 2019-09-10 | $16.16 | $20.34 | 95,800 |
| 2019-09-09 | $15.65 | $19.69 | 39,400 |
| 2019-09-06 | $15.65 | $19.69 | 151,500 |
| 2019-09-05 | $15.72 | $19.78 | 112,900 |
| 2019-09-04 | $15.40 | $19.38 | 90,400 |
| 2019-09-03 | $15.18 | $19.10 | 54,800 |
| 2019-08-30 | $15.37 | $19.34 | 30,100 |
| 2019-08-29 | $15.50 | $19.50 | 51,300 |
| 2019-08-28 | $15.29 | $19.24 | 31,800 |
| 2019-08-27 | $15.41 | $19.39 | 94,100 |
| 2019-08-26 | $15.03 | $18.91 | 46,800 |
| 2019-08-23 | $14.78 | $18.60 | 38,100 |
| 2019-08-22 | $14.69 | $18.49 | 39,100 |
| 2019-08-21 | $14.70 | $18.50 | 55,700 |
| 2019-08-20 | $14.58 | $18.35 | 114,100 |
| 2019-08-19 | $14.90 | $18.75 | 45,400 |
| 2019-08-16 | $14.67 | $18.46 | 72,800 |
| 2019-08-15 | $14.39 | $18.11 | 112,200 |
| 2019-08-14 | $15.13 | $19.04 | 68,300 |
| 2019-08-13 | $15.52 | $19.53 | 62,200 |
| 2019-08-12 | $15.85 | $19.95 | 35,700 |
| 2019-08-09 | $16.27 | $20.47 | 41,600 |
| 2019-08-08 | $16.44 | $20.69 | 25,600 |
| 2019-08-07 | $16.35 | $20.57 | 38,400 |
| 2019-08-06 | $16.28 | $20.49 | 83,700 |
| 2019-08-05 | $16.25 | $20.45 | 55,300 |
| 2019-08-02 | $16.18 | $20.36 | 15,700 |
| 2019-08-01 | $15.94 | $20.06 | 46,100 |
| 2019-07-31 | $15.85 | $19.95 | 26,200 |
| 2019-07-30 | $15.87 | $19.97 | 37,300 |
| 2019-07-29 | $16.87 | $21.23 | 23,200 |
| 2019-07-26 | $16.77 | $21.10 | 21,900 |
| 2019-07-25 | $16.91 | $21.28 | 15,400 |
| 2019-07-24 | $17.20 | $21.64 | 11,800 |
| 2019-07-23 | $17.11 | $21.53 | 89,600 |
| 2019-07-22 | $17.03 | $21.43 | 23,700 |
| 2019-07-19 | $16.83 | $21.18 | 34,300 |
| 2019-07-18 | $16.80 | $21.14 | 26,200 |
| 2019-07-17 | $16.90 | $21.27 | 30,700 |
| 2019-07-16 | $17.09 | $21.51 | 74,700 |
| 2019-07-15 | $16.70 | $21.02 | 33,500 |
| 2019-07-12 | $16.83 | $21.18 | 34,600 |
| 2019-07-11 | $16.81 | $21.15 | 27,700 |
| 2019-07-10 | $16.89 | $21.25 | 37,000 |
| 2019-07-09 | $16.80 | $21.14 | 39,300 |
| 2019-07-08 | $17.10 | $21.52 | 25,600 |
| 2019-07-05 | $17.23 | $21.68 | 17,700 |
| 2019-07-03 | $17.18 | $21.62 | 9,100 |
| 2019-07-02 | $17.08 | $21.49 | 47,000 |
| 2019-07-01 | $16.94 | $21.32 | 39,200 |
| 2019-06-28 | $17.13 | $21.56 | 33,500 |
| 2019-06-27 | $16.85 | $21.20 | 19,200 |
| 2019-06-26 | $16.88 | $21.24 | 22,600 |
| 2019-06-25 | $16.57 | $20.85 | 23,800 |
| 2019-06-24 | $16.72 | $21.04 | 39,100 |
| 2019-06-21 | $16.84 | $21.19 | 47,600 |
| 2019-06-20 | $16.88 | $21.24 | 72,100 |
| 2019-06-19 | $16.94 | $21.32 | 52,500 |
| 2019-06-18 | $17.08 | $21.49 | 199,700 |
| 2019-06-17 | $17.59 | $22.13 | 56,200 |
| 2019-06-14 | $19.86 | $24.99 | 15,500 |
| 2019-06-13 | $20.17 | $25.38 | 32,500 |
| 2019-06-12 | $20.03 | $25.21 | 30,300 |
| 2019-06-11 | $19.99 | $25.16 | 93,900 |
| 2019-06-10 | $19.89 | $25.03 | 28,200 |
| 2019-06-07 | $19.92 | $25.07 | 317,400 |
| 2019-06-06 | $19.79 | $24.90 | 22,600 |
| 2019-06-05 | $19.68 | $24.76 | 47,700 |
| 2019-06-04 | $19.73 | $24.83 | 57,200 |
| 2019-06-03 | $19.15 | $24.10 | 33,200 |
| 2019-05-31 | $18.98 | $23.88 | 25,200 |
| 2019-05-30 | $19.26 | $24.24 | 40,300 |
| 2019-05-29 | $19.31 | $24.30 | 64,200 |
| 2019-05-28 | $19.45 | $24.48 | 35,600 |
| 2019-05-24 | $19.52 | $24.56 | 32,400 |
| 2019-05-23 | $19.51 | $24.55 | 32,300 |
| 2019-05-22 | $19.53 | $24.58 | 29,600 |
| 2019-05-21 | $20.03 | $25.21 | 62,000 |
| 2019-05-20 | $20.01 | $25.18 | 24,800 |
| 2019-05-17 | $20.28 | $25.52 | 18,000 |
| 2019-05-16 | $20.20 | $25.42 | 47,000 |
| 2019-05-15 | $20.30 | $25.55 | 67,000 |
| 2019-05-14 | $20.44 | $25.72 | 70,200 |
| 2019-05-13 | $20.46 | $25.75 | 34,400 |
| 2019-05-10 | $20.92 | $26.33 | 46,000 |
| 2019-05-09 | $21.27 | $26.77 | 23,400 |
| 2019-05-08 | $21.88 | $27.53 | 20,000 |
| 2019-05-07 | $22.79 | $27.55 | 19,600 |
| 2019-05-06 | $23.32 | $28.19 | 8,100 |
| 2019-05-03 | $23.55 | $28.47 | 6,900 |
| 2019-05-02 | $24.01 | $29.02 | 8,300 |
| 2019-05-01 | $24.11 | $29.14 | 8,800 |
| 2019-04-30 | $24.11 | $29.14 | 23,300 |
| 2019-04-29 | $24.91 | $30.11 | 9,400 |
| 2019-04-26 | $24.64 | $29.78 | 7,800 |
| 2019-04-25 | $24.64 | $29.78 | 8,800 |
| 2019-04-24 | $24.48 | $29.59 | 12,100 |
| 2019-04-23 | $24.76 | $29.93 | 8,900 |
| 2019-04-22 | $25.39 | $30.69 | 42,800 |
| 2019-04-18 | $25.36 | $30.66 | 27,600 |
| 2019-04-17 | $25.20 | $30.46 | 24,400 |
| 2019-04-16 | $25.07 | $30.30 | 151,700 |
| 2019-04-15 | $23.75 | $28.71 | 60,700 |
| 2019-04-12 | $24.53 | $29.65 | 5,300 |
| 2019-04-11 | $24.22 | $29.28 | 11,200 |
| 2019-04-10 | $23.56 | $28.48 | 39,800 |
| 2019-04-09 | $23.23 | $28.08 | 17,800 |
| 2019-04-08 | $23.34 | $28.21 | 8,200 |
| 2019-04-05 | $23.28 | $28.14 | 9,300 |
| 2019-04-04 | $23.19 | $28.03 | 13,000 |
| 2019-04-03 | $22.87 | $27.65 | 19,200 |
| 2019-04-02 | $22.26 | $26.91 | 17,300 |
| 2019-04-01 | $22.05 | $26.65 | 12,400 |
| 2019-03-29 | $21.94 | $26.52 | 23,000 |
| 2019-03-28 | $22.04 | $26.64 | 7,200 |
| 2019-03-27 | $22.34 | $27.00 | 39,900 |
| 2019-03-26 | $22.05 | $26.65 | 29,100 |
| 2019-03-25 | $22.13 | $26.75 | 18,500 |
| 2019-03-22 | $22.18 | $26.81 | 8,800 |
| 2019-03-21 | $22.95 | $27.74 | 16,100 |
| 2019-03-20 | $23.34 | $28.21 | 35,300 |
| 2019-03-19 | $23.64 | $28.58 | 23,400 |
| 2019-03-18 | $23.59 | $28.52 | 13,600 |
| 2019-03-15 | $23.94 | $28.94 | 10,000 |
| 2019-03-14 | $24.23 | $29.29 | 15,800 |
| 2019-03-13 | $25.87 | $31.27 | 5,100 |
| 2019-03-12 | $25.61 | $30.96 | 7,800 |
| 2019-03-11 | $25.39 | $30.69 | 12,500 |
| 2019-03-08 | $24.95 | $30.16 | 4,400 |
| 2019-03-07 | $25.00 | $30.22 | 5,000 |
| 2019-03-06 | $25.24 | $30.51 | 37,400 |
| 2019-03-05 | $25.70 | $31.07 | 8,100 |
| 2019-03-04 | $25.53 | $30.86 | 14,800 |
| 2019-03-01 | $26.27 | $31.76 | 5,700 |
| 2019-02-28 | $25.56 | $30.90 | 14,000 |
| 2019-02-27 | $26.10 | $31.55 | 8,600 |
| 2019-02-26 | $26.81 | $32.41 | 13,200 |
| 2019-02-25 | $26.56 | $32.11 | 7,100 |
| 2019-02-22 | $26.43 | $31.95 | 6,400 |
| 2019-02-21 | $26.15 | $31.61 | 3,500 |
| 2019-02-20 | $26.15 | $31.61 | 15,700 |
| 2019-02-19 | $25.50 | $30.82 | 21,600 |
| 2019-02-15 | $25.39 | $30.69 | 21,200 |
| 2019-02-14 | $24.49 | $29.60 | 7,300 |
| 2019-02-13 | $25.06 | $30.29 | 8,700 |
| 2019-02-12 | $25.01 | $30.23 | 15,400 |
| 2019-02-11 | $25.04 | $30.27 | 8,400 |
| 2019-02-08 | $24.87 | $30.06 | 5,500 |
| 2019-02-07 | $25.12 | $30.37 | 10,700 |
| 2019-02-06 | $25.78 | $31.16 | 21,400 |
| 2019-02-05 | $25.67 | $31.03 | 23,600 |
| 2019-02-04 | $25.40 | $30.70 | 20,700 |
| 2019-02-01 | $25.39 | $30.69 | 50,800 |
| 2019-01-31 | $25.30 | $30.58 | 8,100 |
| 2019-01-30 | $25.86 | $31.26 | 22,400 |
| 2019-01-29 | $25.34 | $30.63 | 12,400 |
| 2019-01-28 | $25.23 | $30.50 | 24,500 |
| 2019-01-25 | $25.25 | $30.52 | 3,900 |
| 2019-01-24 | $24.87 | $30.06 | 6,400 |
| 2019-01-23 | $25.10 | $30.34 | 27,000 |
| 2019-01-22 | $24.15 | $29.19 | 21,800 |
| 2019-01-18 | $23.82 | $28.79 | 20,600 |
| 2019-01-17 | $23.55 | $28.47 | 15,800 |
| 2019-01-16 | $23.33 | $28.20 | 17,700 |
| 2019-01-15 | $22.61 | $27.33 | 25,500 |
| 2019-01-14 | $23.11 | $27.94 | 25,800 |
| 2019-01-11 | $22.88 | $27.66 | 45,000 |
| 2019-01-10 | $22.57 | $27.28 | 8,100 |
| 2019-01-09 | $23.22 | $28.07 | 23,600 |
| 2019-01-08 | $23.13 | $27.96 | 39,200 |
| 2019-01-07 | $22.80 | $27.56 | 23,100 |
| 2019-01-04 | $22.67 | $27.40 | 21,800 |
| 2019-01-03 | $22.01 | $26.61 | 26,700 |
| 2019-01-02 | $22.56 | $27.27 | 11,300 |