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
- 2012-01-31 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 | $18.50 | $19.95 | 2,900 |
| 2019-12-30 | $18.40 | $19.84 | 3,800 |
| 2019-12-27 | $18.45 | $19.89 | 0 |
| 2019-12-26 | $18.45 | $19.89 | 100 |
| 2019-12-24 | $18.49 | $19.94 | 9,600 |
| 2019-12-23 | $18.03 | $19.44 | 9,000 |
| 2019-12-20 | $18.03 | $19.44 | 500 |
| 2019-12-19 | $18.97 | $20.45 | 200 |
| 2019-12-18 | $18.25 | $19.68 | 0 |
| 2019-12-17 | $18.25 | $19.68 | 1,500 |
| 2019-12-16 | $18.00 | $19.41 | 900 |
| 2019-12-13 | $18.00 | $19.41 | 4,200 |
| 2019-12-12 | $17.48 | $18.85 | 13,500 |
| 2019-12-11 | $17.39 | $18.75 | 0 |
| 2019-12-10 | $17.39 | $18.75 | 100 |
| 2019-12-09 | $17.32 | $18.67 | 1,000 |
| 2019-12-06 | $17.31 | $18.66 | 0 |
| 2019-12-05 | $17.31 | $18.66 | 8,000 |
| 2019-12-04 | $17.40 | $18.76 | 700 |
| 2019-12-03 | $17.29 | $18.64 | 3,600 |
| 2019-12-02 | $17.27 | $18.62 | 700 |
| 2019-11-29 | $17.25 | $18.60 | 0 |
| 2019-11-27 | $17.25 | $18.60 | 0 |
| 2019-11-26 | $17.25 | $18.60 | 1,400 |
| 2019-11-25 | $17.25 | $18.60 | 0 |
| 2019-11-22 | $17.25 | $18.60 | 0 |
| 2019-11-21 | $17.25 | $18.60 | 300 |
| 2019-11-20 | $17.09 | $18.43 | 300 |
| 2019-11-19 | $17.07 | $18.41 | 500 |
| 2019-11-18 | $17.20 | $18.55 | 100 |
| 2019-11-15 | $17.20 | $18.55 | 500 |
| 2019-11-14 | $17.01 | $18.34 | 300 |
| 2019-11-13 | $17.01 | $18.34 | 1,000 |
| 2019-11-12 | $17.00 | $18.33 | 600 |
| 2019-11-11 | $17.00 | $18.33 | 24,500 |
| 2019-11-08 | $17.10 | $18.44 | 100 |
| 2019-11-07 | $17.00 | $18.33 | 400 |
| 2019-11-06 | $16.95 | $18.28 | 500 |
| 2019-11-05 | $16.91 | $18.23 | 1,900 |
| 2019-11-04 | $16.90 | $18.22 | 100 |
| 2019-11-01 | $16.90 | $18.22 | 29,100 |
| 2019-10-31 | $16.75 | $18.06 | 0 |
| 2019-10-30 | $16.75 | $18.06 | 0 |
| 2019-10-29 | $16.75 | $18.06 | 800 |
| 2019-10-28 | $16.75 | $18.06 | 500 |
| 2019-10-25 | $16.75 | $18.06 | 200 |
| 2019-10-24 | $16.75 | $18.06 | 200 |
| 2019-10-23 | $17.00 | $18.33 | 900 |
| 2019-10-22 | $17.00 | $18.33 | 100 |
| 2019-10-21 | $17.00 | $18.33 | 700 |
| 2019-10-18 | $16.75 | $18.06 | 0 |
| 2019-10-17 | $16.75 | $18.06 | 1,400 |
| 2019-10-16 | $16.25 | $17.52 | 1,400 |
| 2019-10-15 | $17.00 | $18.33 | 300 |
| 2019-10-14 | $16.75 | $18.06 | 1,100 |
| 2019-10-11 | $16.75 | $18.06 | 1,300 |
| 2019-10-10 | $16.75 | $18.06 | 0 |
| 2019-10-09 | $16.75 | $18.06 | 300 |
| 2019-10-08 | $16.75 | $18.06 | 0 |
| 2019-10-07 | $16.75 | $18.06 | 4,600 |
| 2019-10-04 | $16.75 | $18.06 | 0 |
| 2019-10-03 | $16.75 | $18.06 | 100 |
| 2019-10-02 | $16.50 | $17.79 | 3,800 |
| 2019-10-01 | $16.20 | $17.47 | 10,300 |
| 2019-09-30 | $16.00 | $17.25 | 2,700 |
| 2019-09-27 | $16.00 | $17.25 | 0 |
| 2019-09-26 | $16.00 | $17.25 | 2,000 |
| 2019-09-25 | $16.00 | $17.25 | 4,500 |
| 2019-09-24 | $16.00 | $17.25 | 1,100 |
| 2019-09-23 | $16.00 | $17.25 | 4,500 |
| 2019-09-20 | $16.10 | $17.36 | 0 |
| 2019-09-19 | $16.10 | $17.36 | 15,600 |
| 2019-09-18 | $16.00 | $17.25 | 0 |
| 2019-09-17 | $16.00 | $17.25 | 100 |
| 2019-09-16 | $16.00 | $17.25 | 0 |
| 2019-09-13 | $16.00 | $17.25 | 10,000 |
| 2019-09-12 | $16.00 | $17.25 | 200 |
| 2019-09-11 | $15.80 | $17.04 | 2,100 |
| 2019-09-10 | $16.00 | $17.25 | 0 |
| 2019-09-09 | $16.00 | $17.25 | 800 |
| 2019-09-06 | $15.95 | $17.20 | 5,100 |
| 2019-09-05 | $15.90 | $17.14 | 0 |
| 2019-09-04 | $15.90 | $17.14 | 0 |
| 2019-09-03 | $15.90 | $17.14 | 2,100 |
| 2019-08-30 | $16.00 | $17.25 | 0 |
| 2019-08-29 | $16.00 | $17.04 | 10,900 |
| 2019-08-28 | $16.15 | $17.20 | 0 |
| 2019-08-27 | $16.15 | $17.20 | 0 |
| 2019-08-26 | $16.15 | $17.20 | 200 |
| 2019-08-23 | $16.06 | $17.10 | 400 |
| 2019-08-22 | $16.06 | $17.10 | 400 |
| 2019-08-21 | $16.15 | $17.20 | 100 |
| 2019-08-20 | $16.15 | $17.20 | 500 |
| 2019-08-19 | $16.15 | $17.20 | 0 |
| 2019-08-16 | $16.15 | $17.20 | 0 |
| 2019-08-15 | $16.15 | $17.20 | 2,200 |
| 2019-08-14 | $16.20 | $17.25 | 100 |
| 2019-08-13 | $16.15 | $17.20 | 1,100 |
| 2019-08-12 | $16.15 | $17.20 | 1,100 |
| 2019-08-09 | $16.20 | $17.25 | 23,300 |
| 2019-08-08 | $16.02 | $17.06 | 2,000 |
| 2019-08-07 | $16.11 | $17.15 | 1,200 |
| 2019-08-06 | $16.21 | $17.26 | 1,900 |
| 2019-08-05 | $16.40 | $17.46 | 4,300 |
| 2019-08-02 | $16.85 | $17.94 | 78,400 |
| 2019-08-01 | $16.41 | $17.47 | 1,000 |
| 2019-07-31 | $16.50 | $17.57 | 1,300 |
| 2019-07-30 | $16.35 | $17.41 | 100 |
| 2019-07-29 | $16.35 | $17.41 | 0 |
| 2019-07-26 | $16.35 | $17.41 | 100 |
| 2019-07-25 | $16.20 | $17.25 | 0 |
| 2019-07-24 | $16.20 | $17.25 | 0 |
| 2019-07-23 | $16.20 | $17.25 | 200 |
| 2019-07-22 | $16.20 | $17.25 | 0 |
| 2019-07-19 | $16.20 | $17.25 | 0 |
| 2019-07-18 | $16.20 | $17.25 | 1,900 |
| 2019-07-17 | $16.07 | $17.11 | 0 |
| 2019-07-16 | $16.07 | $17.11 | 100 |
| 2019-07-15 | $16.07 | $17.11 | 1,100 |
| 2019-07-12 | $16.44 | $17.50 | 0 |
| 2019-07-11 | $16.44 | $17.50 | 0 |
| 2019-07-10 | $16.44 | $17.50 | 200 |
| 2019-07-09 | $16.45 | $17.52 | 0 |
| 2019-07-08 | $16.45 | $17.52 | 300 |
| 2019-07-05 | $16.50 | $17.57 | 0 |
| 2019-07-03 | $16.50 | $17.57 | 700 |
| 2019-07-02 | $16.54 | $17.61 | 100 |
| 2019-07-01 | $16.54 | $17.61 | 200 |
| 2019-06-28 | $16.99 | $18.09 | 800 |
| 2019-06-27 | $16.50 | $17.57 | 0 |
| 2019-06-26 | $16.50 | $17.57 | 100 |
| 2019-06-25 | $16.50 | $17.57 | 5,400 |
| 2019-06-24 | $16.05 | $17.09 | 0 |
| 2019-06-21 | $16.05 | $17.09 | 0 |
| 2019-06-20 | $16.05 | $17.09 | 4,500 |
| 2019-06-19 | $16.06 | $17.10 | 1,000 |
| 2019-06-18 | $16.06 | $17.10 | 1,000 |
| 2019-06-17 | $16.15 | $17.20 | 0 |
| 2019-06-14 | $16.15 | $17.20 | 500 |
| 2019-06-13 | $16.10 | $17.14 | 100 |
| 2019-06-12 | $15.95 | $16.98 | 2,000 |
| 2019-06-11 | $15.95 | $16.98 | 0 |
| 2019-06-10 | $15.95 | $16.98 | 400 |
| 2019-06-07 | $16.00 | $17.04 | 26,900 |
| 2019-06-06 | $15.90 | $16.93 | 0 |
| 2019-06-05 | $15.90 | $16.93 | 400 |
| 2019-06-04 | $15.90 | $16.93 | 0 |
| 2019-06-03 | $15.90 | $16.93 | 10,000 |
| 2019-05-31 | $16.00 | $17.04 | 86,800 |
| 2019-05-30 | $16.00 | $17.04 | 0 |
| 2019-05-29 | $16.00 | $17.04 | 500 |
| 2019-05-28 | $15.80 | $16.82 | 200 |
| 2019-05-24 | $15.80 | $16.82 | 1,100 |
| 2019-05-23 | $15.70 | $16.72 | 600 |
| 2019-05-22 | $15.70 | $16.72 | 1,500 |
| 2019-05-21 | $15.70 | $16.72 | 2,600 |
| 2019-05-20 | $15.65 | $16.66 | 9,300 |
| 2019-05-17 | $15.65 | $16.66 | 57,800 |
| 2019-05-16 | $15.62 | $16.63 | 9,000 |
| 2019-05-15 | $15.60 | $16.61 | 0 |
| 2019-05-14 | $15.60 | $16.61 | 0 |
| 2019-05-13 | $15.60 | $16.61 | 600 |
| 2019-05-10 | $15.64 | $16.65 | 3,200 |
| 2019-05-09 | $15.52 | $16.52 | 200 |
| 2019-05-08 | $15.52 | $16.52 | 0 |
| 2019-05-07 | $15.52 | $16.52 | 700 |
| 2019-05-06 | $15.61 | $16.62 | 0 |
| 2019-05-03 | $15.61 | $16.62 | 0 |
| 2019-05-02 | $15.61 | $16.62 | 100 |
| 2019-05-01 | $15.46 | $16.46 | 4,200 |
| 2019-04-30 | $15.45 | $16.45 | 2,200 |
| 2019-04-29 | $15.55 | $16.56 | 200 |
| 2019-04-26 | $15.40 | $16.40 | 200 |
| 2019-04-25 | $15.40 | $16.40 | 0 |
| 2019-04-24 | $15.40 | $16.40 | 600 |
| 2019-04-23 | $15.40 | $16.40 | 0 |
| 2019-04-22 | $15.40 | $16.40 | 0 |
| 2019-04-18 | $15.40 | $16.40 | 300 |
| 2019-04-17 | $15.30 | $16.29 | 0 |
| 2019-04-16 | $15.30 | $16.29 | 3,200 |
| 2019-04-15 | $15.20 | $16.18 | 2,700 |
| 2019-04-12 | $15.20 | $16.18 | 0 |
| 2019-04-11 | $15.20 | $16.18 | 100 |
| 2019-04-10 | $15.20 | $16.18 | 200 |
| 2019-04-09 | $15.20 | $16.18 | 0 |
| 2019-04-08 | $15.20 | $16.18 | 5,000 |
| 2019-04-05 | $15.20 | $16.18 | 0 |
| 2019-04-04 | $15.20 | $16.18 | 0 |
| 2019-04-03 | $15.20 | $16.18 | 1,300 |
| 2019-04-02 | $15.07 | $16.05 | 0 |
| 2019-04-01 | $15.07 | $16.05 | 2,200 |
| 2019-03-29 | $15.51 | $16.51 | 100 |
| 2019-03-28 | $15.07 | $16.05 | 900 |
| 2019-03-27 | $15.25 | $16.24 | 18,100 |
| 2019-03-26 | $15.05 | $16.02 | 0 |
| 2019-03-25 | $15.05 | $16.02 | 0 |
| 2019-03-22 | $15.05 | $16.02 | 0 |
| 2019-03-21 | $15.05 | $16.02 | 0 |
| 2019-03-20 | $15.05 | $16.02 | 0 |
| 2019-03-19 | $15.05 | $16.02 | 100 |
| 2019-03-18 | $15.50 | $16.50 | 1,100 |
| 2019-03-15 | $15.40 | $16.40 | 1,400 |
| 2019-03-14 | $15.30 | $16.29 | 7,000 |
| 2019-03-13 | $15.30 | $16.29 | 0 |
| 2019-03-12 | $15.30 | $16.29 | 0 |
| 2019-03-11 | $15.30 | $16.29 | 0 |
| 2019-03-08 | $15.30 | $16.29 | 0 |
| 2019-03-07 | $15.30 | $16.29 | 0 |
| 2019-03-06 | $15.30 | $16.29 | 100 |
| 2019-03-05 | $15.40 | $16.40 | 0 |
| 2019-03-04 | $15.40 | $16.40 | 100 |
| 2019-03-01 | $15.25 | $16.24 | 0 |
| 2019-02-28 | $15.25 | $16.24 | 1,200 |
| 2019-02-27 | $15.23 | $16.22 | 10,200 |
| 2019-02-26 | $15.30 | $16.29 | 0 |
| 2019-02-25 | $15.30 | $16.29 | 200 |
| 2019-02-22 | $15.20 | $16.18 | 0 |
| 2019-02-21 | $15.20 | $16.18 | 300 |
| 2019-02-20 | $15.10 | $16.08 | 500 |
| 2019-02-19 | $15.00 | $15.97 | 1,000 |
| 2019-02-15 | $15.00 | $15.97 | 100 |
| 2019-02-14 | $15.00 | $15.97 | 0 |
| 2019-02-13 | $15.00 | $15.97 | 700 |
| 2019-02-12 | $15.00 | $15.97 | 0 |
| 2019-02-11 | $15.00 | $15.97 | 6,600 |
| 2019-02-08 | $15.00 | $15.97 | 0 |
| 2019-02-07 | $15.00 | $15.97 | 0 |
| 2019-02-06 | $15.00 | $15.97 | 2,700 |
| 2019-02-05 | $15.10 | $16.08 | 2,500 |
| 2019-02-04 | $14.66 | $15.61 | 0 |
| 2019-02-01 | $14.66 | $15.61 | 400 |
| 2019-01-31 | $15.00 | $15.97 | 0 |
| 2019-01-30 | $15.00 | $15.97 | 0 |
| 2019-01-29 | $15.00 | $15.97 | 0 |
| 2019-01-28 | $15.00 | $15.97 | 400 |
| 2019-01-25 | $15.00 | $15.97 | 2,500 |
| 2019-01-24 | $14.71 | $15.66 | 0 |
| 2019-01-23 | $14.71 | $15.66 | 0 |
| 2019-01-22 | $14.71 | $15.66 | 5,400 |
| 2019-01-18 | $14.66 | $15.61 | 2,800 |
| 2019-01-17 | $14.66 | $15.61 | 4,700 |
| 2019-01-16 | $14.60 | $15.55 | 300 |
| 2019-01-15 | $14.95 | $15.92 | 0 |
| 2019-01-14 | $14.95 | $15.92 | 0 |
| 2019-01-11 | $14.95 | $15.92 | 300 |
| 2019-01-10 | $14.56 | $15.50 | 2,600 |
| 2019-01-09 | $15.00 | $15.97 | 55,400 |
| 2019-01-08 | $14.75 | $15.71 | 1,700 |
| 2019-01-07 | $14.50 | $15.44 | 0 |
| 2019-01-04 | $14.50 | $15.44 | 100 |
| 2019-01-03 | $14.35 | $15.28 | 1,800 |
| 2019-01-02 | $14.52 | $15.46 | 800 |