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
- 2010-04-22 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 | $16.31 | $19.16 | 2,500 |
| 2019-12-30 | $16.51 | $19.40 | 0 |
| 2019-12-27 | $16.51 | $19.40 | 0 |
| 2019-12-26 | $16.51 | $19.40 | 5,100 |
| 2019-12-24 | $16.28 | $19.13 | 0 |
| 2019-12-23 | $16.28 | $19.13 | 13,500 |
| 2019-12-20 | $16.29 | $19.14 | 0 |
| 2019-12-19 | $16.29 | $19.14 | 3,000 |
| 2019-12-18 | $16.42 | $19.29 | 2,200 |
| 2019-12-17 | $16.63 | $19.54 | 0 |
| 2019-12-16 | $16.63 | $19.54 | 0 |
| 2019-12-13 | $16.63 | $19.54 | 0 |
| 2019-12-12 | $16.63 | $19.54 | 0 |
| 2019-12-11 | $16.63 | $19.54 | 2,800 |
| 2019-12-10 | $16.43 | $19.31 | 3,500 |
| 2019-12-09 | $16.64 | $19.55 | 0 |
| 2019-12-06 | $16.64 | $19.55 | 2,700 |
| 2019-12-05 | $16.51 | $19.40 | 400 |
| 2019-12-04 | $16.51 | $19.40 | 0 |
| 2019-12-03 | $16.51 | $19.40 | 0 |
| 2019-12-02 | $16.51 | $19.40 | 2,400 |
| 2019-11-29 | $16.53 | $19.42 | 0 |
| 2019-11-27 | $16.53 | $19.42 | 0 |
| 2019-11-26 | $16.53 | $19.42 | 4,400 |
| 2019-11-25 | $16.77 | $19.71 | 0 |
| 2019-11-22 | $16.77 | $19.71 | 100 |
| 2019-11-21 | $16.77 | $19.71 | 0 |
| 2019-11-20 | $16.77 | $19.71 | 6,300 |
| 2019-11-19 | $16.75 | $19.68 | 0 |
| 2019-11-18 | $16.75 | $19.68 | 0 |
| 2019-11-15 | $16.75 | $19.68 | 500 |
| 2019-11-14 | $16.70 | $19.62 | 4,500 |
| 2019-11-13 | $16.85 | $19.80 | 0 |
| 2019-11-12 | $16.85 | $19.80 | 22,800 |
| 2019-11-11 | $16.88 | $19.83 | 400 |
| 2019-11-08 | $16.83 | $19.78 | 2,100 |
| 2019-11-07 | $16.83 | $19.78 | 1,200 |
| 2019-11-06 | $17.30 | $20.33 | 300 |
| 2019-11-05 | $17.52 | $20.59 | 0 |
| 2019-11-04 | $17.52 | $20.59 | 100 |
| 2019-11-01 | $17.52 | $20.59 | 0 |
| 2019-10-31 | $17.52 | $20.59 | 6,400 |
| 2019-10-30 | $17.67 | $20.76 | 100 |
| 2019-10-29 | $17.67 | $20.76 | 0 |
| 2019-10-28 | $17.67 | $20.76 | 0 |
| 2019-10-25 | $17.67 | $20.76 | 600 |
| 2019-10-24 | $17.77 | $20.88 | 1,200 |
| 2019-10-23 | $18.00 | $21.15 | 700 |
| 2019-10-22 | $17.27 | $20.29 | 0 |
| 2019-10-21 | $17.27 | $20.29 | 0 |
| 2019-10-18 | $17.27 | $20.29 | 0 |
| 2019-10-17 | $17.27 | $20.29 | 100 |
| 2019-10-16 | $17.27 | $20.29 | 0 |
| 2019-10-15 | $17.27 | $20.29 | 800 |
| 2019-10-14 | $16.78 | $19.72 | 0 |
| 2019-10-11 | $16.78 | $19.72 | 100 |
| 2019-10-10 | $16.78 | $19.72 | 4,800 |
| 2019-10-09 | $16.87 | $19.82 | 6,000 |
| 2019-10-08 | $16.67 | $19.59 | 1,300 |
| 2019-10-07 | $16.58 | $19.48 | 0 |
| 2019-10-04 | $16.58 | $19.48 | 200 |
| 2019-10-03 | $16.77 | $19.71 | 0 |
| 2019-10-02 | $16.77 | $19.71 | 0 |
| 2019-10-01 | $16.77 | $19.71 | 0 |
| 2019-09-30 | $16.77 | $19.71 | 900 |
| 2019-09-27 | $16.80 | $19.74 | 0 |
| 2019-09-26 | $16.80 | $19.74 | 0 |
| 2019-09-25 | $16.80 | $19.74 | 2,500 |
| 2019-09-24 | $16.86 | $19.81 | 0 |
| 2019-09-23 | $16.86 | $19.81 | 1,000 |
| 2019-09-20 | $16.64 | $19.55 | 10,400 |
| 2019-09-19 | $16.65 | $19.56 | 0 |
| 2019-09-18 | $16.65 | $19.56 | 0 |
| 2019-09-17 | $16.65 | $19.56 | 3,000 |
| 2019-09-16 | $16.66 | $19.58 | 0 |
| 2019-09-13 | $16.66 | $19.58 | 0 |
| 2019-09-12 | $16.66 | $19.58 | 3,400 |
| 2019-09-11 | $16.60 | $19.51 | 21,600 |
| 2019-09-10 | $16.61 | $19.52 | 0 |
| 2019-09-09 | $16.61 | $19.52 | 0 |
| 2019-09-06 | $16.61 | $19.52 | 400 |
| 2019-09-05 | $16.76 | $19.69 | 400 |
| 2019-09-04 | $16.71 | $19.63 | 36,600 |
| 2019-09-03 | $16.76 | $19.69 | 1,200 |
| 2019-08-30 | $16.49 | $19.38 | 0 |
| 2019-08-29 | $16.49 | $19.38 | 0 |
| 2019-08-28 | $16.49 | $19.38 | 2,300 |
| 2019-08-27 | $16.49 | $19.38 | 20,000 |
| 2019-08-26 | $16.48 | $19.36 | 0 |
| 2019-08-23 | $16.48 | $19.36 | 0 |
| 2019-08-22 | $16.48 | $19.36 | 0 |
| 2019-08-21 | $16.48 | $19.36 | 9,600 |
| 2019-08-20 | $16.43 | $19.31 | 68,600 |
| 2019-08-19 | $16.15 | $18.98 | 0 |
| 2019-08-16 | $16.15 | $18.98 | 0 |
| 2019-08-15 | $16.15 | $18.98 | 300 |
| 2019-08-14 | $16.15 | $18.98 | 300 |
| 2019-08-13 | $16.15 | $18.98 | 300 |
| 2019-08-12 | $16.16 | $18.99 | 1,000 |
| 2019-08-09 | $16.52 | $19.41 | 4,200 |
| 2019-08-08 | $16.52 | $19.41 | 4,200 |
| 2019-08-07 | $16.52 | $19.41 | 4,200 |
| 2019-08-06 | $16.38 | $19.25 | 473,900 |
| 2019-08-05 | $16.55 | $19.45 | 300 |
| 2019-08-02 | $16.55 | $19.45 | 300 |
| 2019-08-01 | $16.55 | $19.45 | 300 |
| 2019-07-31 | $16.30 | $19.15 | 100 |
| 2019-07-30 | $16.30 | $19.15 | 1,100 |
| 2019-07-29 | $16.15 | $18.98 | 900 |
| 2019-07-26 | $16.15 | $18.98 | 900 |
| 2019-07-25 | $16.05 | $18.86 | 800 |
| 2019-07-24 | $16.37 | $19.24 | 0 |
| 2019-07-23 | $16.37 | $19.24 | 13,300 |
| 2019-07-22 | $16.36 | $19.22 | 300 |
| 2019-07-19 | $16.38 | $19.25 | 500 |
| 2019-07-18 | $16.75 | $19.68 | 1,200 |
| 2019-07-17 | $16.62 | $19.53 | 1,400 |
| 2019-07-16 | $16.74 | $19.67 | 1,100 |
| 2019-07-15 | $17.24 | $20.26 | 0 |
| 2019-07-12 | $17.24 | $20.26 | 0 |
| 2019-07-11 | $17.24 | $20.26 | 0 |
| 2019-07-10 | $17.24 | $20.26 | 0 |
| 2019-07-09 | $17.24 | $20.26 | 0 |
| 2019-07-08 | $17.24 | $20.26 | 0 |
| 2019-07-05 | $17.24 | $20.26 | 200 |
| 2019-07-03 | $17.27 | $20.29 | 0 |
| 2019-07-02 | $17.27 | $20.29 | 2,600 |
| 2019-07-01 | $17.14 | $20.14 | 1,200 |
| 2019-06-28 | $17.36 | $20.40 | 0 |
| 2019-06-27 | $17.36 | $20.40 | 0 |
| 2019-06-26 | $17.36 | $20.40 | 400 |
| 2019-06-25 | $17.43 | $20.48 | 200 |
| 2019-06-24 | $17.27 | $20.29 | 0 |
| 2019-06-21 | $17.27 | $20.29 | 0 |
| 2019-06-20 | $17.27 | $20.29 | 0 |
| 2019-06-19 | $17.27 | $20.29 | 2,600 |
| 2019-06-18 | $17.29 | $20.32 | 5,100 |
| 2019-06-17 | $17.19 | $20.20 | 300 |
| 2019-06-14 | $17.37 | $20.41 | 700 |
| 2019-06-13 | $17.33 | $20.36 | 500 |
| 2019-06-12 | $17.25 | $20.27 | 500 |
| 2019-06-11 | $17.25 | $20.27 | 100 |
| 2019-06-10 | $17.64 | $20.73 | 200 |
| 2019-06-07 | $17.37 | $20.41 | 2,900 |
| 2019-06-06 | $16.87 | $19.82 | 0 |
| 2019-06-05 | $16.87 | $19.82 | 0 |
| 2019-06-04 | $16.87 | $19.82 | 0 |
| 2019-06-03 | $16.87 | $19.82 | 8,700 |
| 2019-05-31 | $16.89 | $19.85 | 9,800 |
| 2019-05-30 | $16.63 | $19.54 | 0 |
| 2019-05-29 | $16.63 | $19.54 | 0 |
| 2019-05-28 | $16.63 | $19.54 | 100 |
| 2019-05-24 | $16.63 | $19.54 | 0 |
| 2019-05-23 | $16.63 | $19.54 | 2,700 |
| 2019-05-22 | $17.02 | $20.00 | 0 |
| 2019-05-21 | $17.02 | $20.00 | 400 |
| 2019-05-20 | $16.97 | $19.94 | 101,000 |
| 2019-05-17 | $16.97 | $19.94 | 116,700 |
| 2019-05-16 | $16.97 | $19.94 | 82,900 |
| 2019-05-15 | $16.58 | $19.48 | 0 |
| 2019-05-14 | $16.58 | $19.48 | 300 |
| 2019-05-13 | $16.35 | $19.21 | 1,100 |
| 2019-05-10 | $16.72 | $19.65 | 100 |
| 2019-05-09 | $16.68 | $19.60 | 0 |
| 2019-05-08 | $16.68 | $19.60 | 300 |
| 2019-05-07 | $16.33 | $19.19 | 0 |
| 2019-05-06 | $16.33 | $19.19 | 200 |
| 2019-05-03 | $16.62 | $19.53 | 0 |
| 2019-05-02 | $16.62 | $19.53 | 100 |
| 2019-05-01 | $16.62 | $19.53 | 300 |
| 2019-04-30 | $16.67 | $19.59 | 2,600 |
| 2019-04-29 | $16.67 | $19.59 | 100 |
| 2019-04-26 | $16.67 | $19.59 | 100 |
| 2019-04-25 | $16.67 | $19.59 | 72,000 |
| 2019-04-24 | $16.48 | $19.36 | 4,500 |
| 2019-04-23 | $16.79 | $19.73 | 4,800 |
| 2019-04-22 | $16.73 | $19.66 | 0 |
| 2019-04-18 | $16.73 | $19.66 | 500 |
| 2019-04-17 | $16.67 | $19.59 | 400 |
| 2019-04-16 | $16.82 | $19.76 | 300 |
| 2019-04-15 | $16.65 | $19.56 | 0 |
| 2019-04-12 | $16.65 | $19.56 | 0 |
| 2019-04-11 | $16.65 | $19.56 | 300 |
| 2019-04-10 | $16.83 | $19.78 | 0 |
| 2019-04-09 | $16.83 | $19.78 | 200 |
| 2019-04-08 | $16.90 | $19.86 | 300 |
| 2019-04-05 | $16.84 | $19.79 | 1,000 |
| 2019-04-04 | $16.80 | $19.74 | 0 |
| 2019-04-03 | $16.80 | $19.74 | 200 |
| 2019-04-02 | $16.54 | $19.43 | 0 |
| 2019-04-01 | $16.54 | $19.43 | 0 |
| 2019-03-29 | $16.54 | $19.43 | 4,700 |
| 2019-03-28 | $17.55 | $19.70 | 0 |
| 2019-03-27 | $17.55 | $19.70 | 33,200 |
| 2019-03-26 | $17.65 | $19.81 | 0 |
| 2019-03-25 | $17.65 | $19.81 | 1,800 |
| 2019-03-22 | $17.69 | $19.86 | 0 |
| 2019-03-21 | $17.69 | $19.86 | 1,100 |
| 2019-03-20 | $17.90 | $20.09 | 0 |
| 2019-03-19 | $17.90 | $20.09 | 1,500 |
| 2019-03-18 | $17.34 | $19.46 | 0 |
| 2019-03-15 | $17.34 | $19.46 | 300 |
| 2019-03-14 | $16.83 | $18.89 | 100 |
| 2019-03-13 | $16.83 | $18.89 | 0 |
| 2019-03-12 | $16.83 | $18.89 | 500 |
| 2019-03-11 | $16.79 | $18.85 | 100 |
| 2019-03-08 | $16.63 | $18.67 | 47,200 |
| 2019-03-07 | $16.55 | $18.58 | 300 |
| 2019-03-06 | $16.61 | $18.64 | 200 |
| 2019-03-05 | $16.50 | $18.52 | 0 |
| 2019-03-04 | $16.50 | $18.52 | 0 |
| 2019-03-01 | $16.50 | $18.52 | 300 |
| 2019-02-28 | $16.51 | $18.53 | 0 |
| 2019-02-27 | $16.51 | $18.53 | 0 |
| 2019-02-26 | $16.51 | $18.53 | 100 |
| 2019-02-25 | $16.51 | $18.53 | 500 |
| 2019-02-22 | $16.61 | $18.64 | 500 |
| 2019-02-21 | $16.36 | $18.36 | 3,600 |
| 2019-02-20 | $16.36 | $18.36 | 4,600 |
| 2019-02-19 | $16.36 | $18.36 | 700 |
| 2019-02-15 | $16.31 | $18.31 | 0 |
| 2019-02-14 | $16.31 | $18.31 | 200 |
| 2019-02-13 | $16.31 | $18.31 | 3,300 |
| 2019-02-12 | $16.31 | $18.31 | 0 |
| 2019-02-11 | $16.31 | $18.31 | 0 |
| 2019-02-08 | $16.31 | $18.31 | 300 |
| 2019-02-07 | $16.31 | $18.31 | 0 |
| 2019-02-06 | $16.31 | $18.31 | 2,400 |
| 2019-02-05 | $16.42 | $18.43 | 1,000 |
| 2019-02-04 | $16.36 | $18.36 | 100 |
| 2019-02-01 | $16.36 | $18.36 | 500 |
| 2019-01-31 | $16.36 | $18.36 | 0 |
| 2019-01-30 | $16.36 | $18.36 | 0 |
| 2019-01-29 | $16.36 | $18.36 | 23,100 |
| 2019-01-28 | $15.97 | $17.93 | 48,800 |
| 2019-01-25 | $15.97 | $17.93 | 0 |
| 2019-01-24 | $15.97 | $17.93 | 39,500 |
| 2019-01-23 | $16.36 | $18.36 | 700 |
| 2019-01-22 | $16.38 | $18.39 | 200 |
| 2019-01-18 | $16.97 | $19.05 | 20,500 |
| 2019-01-17 | $16.97 | $19.05 | 0 |
| 2019-01-16 | $16.97 | $19.05 | 900 |
| 2019-01-15 | $16.55 | $18.58 | 200 |
| 2019-01-14 | $16.90 | $18.97 | 14,400 |
| 2019-01-11 | $16.91 | $18.98 | 9,800 |
| 2019-01-10 | $16.91 | $18.98 | 18,300 |
| 2019-01-09 | $16.91 | $18.98 | 2,500 |
| 2019-01-08 | $17.14 | $19.24 | 100 |
| 2019-01-07 | $17.14 | $19.24 | 100 |
| 2019-01-04 | $17.14 | $19.24 | 3,400 |
| 2019-01-03 | $16.69 | $18.73 | 0 |
| 2019-01-02 | $16.69 | $18.73 | 900 |