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
- 2017-08-02 to 2026-08-28
- 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 | $14.03 | $16.31 | 0 |
| 2019-12-30 | $14.03 | $16.31 | 0 |
| 2019-12-27 | $14.03 | $16.31 | 0 |
| 2019-12-26 | $14.03 | $16.31 | 0 |
| 2019-12-24 | $14.03 | $16.31 | 0 |
| 2019-12-23 | $14.03 | $16.31 | 0 |
| 2019-12-20 | $14.03 | $16.31 | 0 |
| 2019-12-19 | $14.03 | $16.31 | 350 |
| 2019-12-18 | $13.77 | $16.01 | 0 |
| 2019-12-17 | $13.77 | $16.01 | 400 |
| 2019-12-16 | $13.50 | $15.70 | 0 |
| 2019-12-13 | $13.50 | $15.70 | 0 |
| 2019-12-12 | $13.50 | $15.70 | 218 |
| 2019-12-11 | $13.31 | $15.48 | 400 |
| 2019-12-10 | $13.43 | $15.61 | 0 |
| 2019-12-09 | $13.43 | $15.61 | 1,730 |
| 2019-12-06 | $13.21 | $15.36 | 0 |
| 2019-12-05 | $13.21 | $15.36 | 0 |
| 2019-12-04 | $13.21 | $15.36 | 0 |
| 2019-12-03 | $13.21 | $15.36 | 400 |
| 2019-12-02 | $13.46 | $15.66 | 0 |
| 2019-11-29 | $13.46 | $15.66 | 0 |
| 2019-11-27 | $13.46 | $15.66 | 0 |
| 2019-11-26 | $13.46 | $15.66 | 0 |
| 2019-11-25 | $13.46 | $15.66 | 200 |
| 2019-11-22 | $13.42 | $15.60 | 0 |
| 2019-11-21 | $13.42 | $15.60 | 0 |
| 2019-11-20 | $13.42 | $15.60 | 100 |
| 2019-11-19 | $13.42 | $15.60 | 0 |
| 2019-11-18 | $13.42 | $15.60 | 400 |
| 2019-11-15 | $13.55 | $15.76 | 0 |
| 2019-11-14 | $13.55 | $15.76 | 0 |
| 2019-11-13 | $13.55 | $15.76 | 0 |
| 2019-11-12 | $13.55 | $15.76 | 0 |
| 2019-11-11 | $13.55 | $15.76 | 0 |
| 2019-11-08 | $13.55 | $15.76 | 0 |
| 2019-11-07 | $13.55 | $15.76 | 0 |
| 2019-11-06 | $13.55 | $15.76 | 0 |
| 2019-11-05 | $13.55 | $15.76 | 0 |
| 2019-11-04 | $13.55 | $15.76 | 0 |
| 2019-11-01 | $13.55 | $15.76 | 0 |
| 2019-10-31 | $13.55 | $15.76 | 0 |
| 2019-10-30 | $13.55 | $15.41 | 800 |
| 2019-10-29 | $13.65 | $15.53 | 0 |
| 2019-10-28 | $13.65 | $15.53 | 800 |
| 2019-10-25 | $13.71 | $15.59 | 1,700 |
| 2019-10-24 | $13.60 | $15.47 | 0 |
| 2019-10-23 | $13.60 | $15.47 | 0 |
| 2019-10-22 | $13.60 | $15.47 | 0 |
| 2019-10-21 | $13.60 | $15.47 | 0 |
| 2019-10-18 | $13.60 | $15.47 | 0 |
| 2019-10-17 | $13.60 | $15.47 | 0 |
| 2019-10-16 | $13.60 | $15.47 | 0 |
| 2019-10-15 | $13.60 | $15.47 | 0 |
| 2019-10-14 | $13.60 | $15.47 | 0 |
| 2019-10-11 | $13.60 | $15.47 | 0 |
| 2019-10-10 | $13.60 | $15.47 | 0 |
| 2019-10-09 | $13.60 | $15.47 | 0 |
| 2019-10-08 | $13.60 | $15.47 | 0 |
| 2019-10-07 | $13.60 | $15.47 | 0 |
| 2019-10-04 | $13.60 | $15.47 | 0 |
| 2019-10-03 | $13.60 | $15.47 | 0 |
| 2019-10-02 | $13.60 | $15.47 | 0 |
| 2019-10-01 | $13.60 | $15.47 | 0 |
| 2019-09-30 | $13.60 | $15.47 | 0 |
| 2019-09-27 | $13.60 | $15.47 | 0 |
| 2019-09-26 | $13.60 | $15.47 | 0 |
| 2019-09-25 | $13.60 | $15.47 | 0 |
| 2019-09-24 | $13.60 | $15.47 | 0 |
| 2019-09-23 | $13.60 | $15.47 | 0 |
| 2019-09-20 | $13.60 | $15.47 | 0 |
| 2019-09-19 | $13.60 | $15.47 | 0 |
| 2019-09-18 | $13.60 | $15.47 | 0 |
| 2019-09-17 | $13.60 | $15.47 | 0 |
| 2019-09-16 | $13.60 | $15.47 | 0 |
| 2019-09-13 | $13.60 | $15.47 | 0 |
| 2019-09-12 | $13.60 | $15.47 | 0 |
| 2019-09-11 | $13.60 | $15.47 | 0 |
| 2019-09-10 | $13.60 | $15.47 | 0 |
| 2019-09-09 | $13.60 | $15.47 | 400 |
| 2019-09-06 | $13.18 | $14.99 | 0 |
| 2019-09-05 | $13.18 | $14.99 | 0 |
| 2019-09-04 | $13.18 | $14.99 | 975 |
| 2019-09-03 | $13.25 | $15.07 | 0 |
| 2019-08-30 | $13.25 | $15.07 | 750 |
| 2019-08-29 | $12.90 | $14.67 | 1,600 |
| 2019-08-28 | $12.60 | $14.33 | 3,381 |
| 2019-08-27 | $12.62 | $14.35 | 1,100 |
| 2019-08-26 | $12.75 | $14.50 | 0 |
| 2019-08-23 | $12.75 | $14.50 | 1,450 |
| 2019-08-22 | $12.65 | $14.39 | 0 |
| 2019-08-21 | $12.65 | $14.39 | 1,500 |
| 2019-08-20 | $12.97 | $14.76 | 200 |
| 2019-08-19 | $12.94 | $14.72 | 1,000 |
| 2019-08-16 | $12.95 | $14.72 | 1,400 |
| 2019-08-15 | $12.93 | $14.71 | 0 |
| 2019-08-14 | $12.93 | $14.71 | 3,300 |
| 2019-08-13 | $13.39 | $15.23 | 0 |
| 2019-08-12 | $13.39 | $15.23 | 300 |
| 2019-08-09 | $13.63 | $15.50 | 0 |
| 2019-08-08 | $13.63 | $15.50 | 0 |
| 2019-08-07 | $13.63 | $15.50 | 4,500 |
| 2019-08-06 | $14.16 | $16.10 | 350 |
| 2019-08-05 | $14.29 | $16.26 | 0 |
| 2019-08-02 | $14.29 | $16.26 | 400 |
| 2019-08-01 | $14.46 | $16.45 | 0 |
| 2019-07-31 | $14.46 | $16.45 | 0 |
| 2019-07-30 | $14.46 | $16.11 | 0 |
| 2019-07-29 | $14.46 | $16.11 | 0 |
| 2019-07-26 | $14.46 | $16.11 | 0 |
| 2019-07-25 | $14.46 | $16.11 | 290 |
| 2019-07-24 | $14.38 | $16.02 | 0 |
| 2019-07-23 | $14.38 | $16.02 | 0 |
| 2019-07-22 | $14.38 | $16.02 | 2,000 |
| 2019-07-19 | $14.74 | $16.43 | 0 |
| 2019-07-18 | $14.74 | $16.43 | 0 |
| 2019-07-17 | $14.74 | $16.43 | 0 |
| 2019-07-16 | $14.74 | $16.43 | 0 |
| 2019-07-15 | $14.74 | $16.43 | 0 |
| 2019-07-12 | $14.74 | $16.43 | 300 |
| 2019-07-11 | $14.81 | $16.51 | 0 |
| 2019-07-10 | $14.81 | $16.51 | 0 |
| 2019-07-09 | $14.81 | $16.51 | 0 |
| 2019-07-08 | $14.81 | $16.51 | 0 |
| 2019-07-05 | $14.81 | $16.51 | 1,200 |
| 2019-07-03 | $14.55 | $16.21 | 200 |
| 2019-07-02 | $14.57 | $16.23 | 100 |
| 2019-07-01 | $14.40 | $16.04 | 0 |
| 2019-06-28 | $14.40 | $16.04 | 0 |
| 2019-06-27 | $14.40 | $16.04 | 100 |
| 2019-06-26 | $13.88 | $15.47 | 0 |
| 2019-06-25 | $13.88 | $15.47 | 0 |
| 2019-06-24 | $13.88 | $15.47 | 0 |
| 2019-06-21 | $13.88 | $15.47 | 0 |
| 2019-06-20 | $13.88 | $15.47 | 0 |
| 2019-06-19 | $13.88 | $15.47 | 1,000 |
| 2019-06-18 | $13.84 | $15.42 | 800 |
| 2019-06-17 | $14.17 | $15.79 | 0 |
| 2019-06-14 | $14.17 | $15.79 | 0 |
| 2019-06-13 | $14.17 | $15.79 | 0 |
| 2019-06-12 | $14.17 | $15.79 | 1,000 |
| 2019-06-11 | $14.32 | $15.96 | 0 |
| 2019-06-10 | $14.32 | $15.96 | 0 |
| 2019-06-07 | $14.32 | $15.96 | 1,100 |
| 2019-06-06 | $14.04 | $15.64 | 0 |
| 2019-06-05 | $14.04 | $15.64 | 5,000 |
| 2019-06-04 | $14.49 | $16.14 | 0 |
| 2019-06-03 | $14.49 | $16.14 | 0 |
| 2019-05-31 | $14.49 | $16.14 | 1,780 |
| 2019-05-30 | $15.14 | $16.87 | 0 |
| 2019-05-29 | $15.14 | $16.87 | 0 |
| 2019-05-28 | $15.14 | $16.87 | 0 |
| 2019-05-24 | $15.14 | $16.87 | 0 |
| 2019-05-23 | $15.14 | $16.87 | 0 |
| 2019-05-22 | $15.14 | $16.87 | 0 |
| 2019-05-21 | $15.14 | $16.87 | 1,500 |
| 2019-05-20 | $14.93 | $16.63 | 0 |
| 2019-05-17 | $14.93 | $16.63 | 2,000 |
| 2019-05-16 | $14.93 | $16.63 | 1,200 |
| 2019-05-15 | $14.93 | $16.64 | 0 |
| 2019-05-14 | $14.93 | $16.64 | 0 |
| 2019-05-13 | $14.93 | $16.64 | 0 |
| 2019-05-10 | $14.93 | $16.64 | 0 |
| 2019-05-09 | $14.93 | $16.64 | 0 |
| 2019-05-08 | $14.93 | $16.64 | 0 |
| 2019-05-07 | $14.93 | $16.64 | 670 |
| 2019-05-06 | $15.02 | $16.74 | 0 |
| 2019-05-03 | $15.02 | $16.74 | 0 |
| 2019-05-02 | $15.02 | $16.74 | 1,010 |
| 2019-05-01 | $15.05 | $16.76 | 1,200 |
| 2019-04-30 | $15.22 | $16.96 | 0 |
| 2019-04-29 | $15.22 | $16.63 | 0 |
| 2019-04-26 | $15.22 | $16.63 | 100 |
| 2019-04-25 | $15.14 | $16.55 | 0 |
| 2019-04-24 | $15.14 | $16.55 | 0 |
| 2019-04-23 | $15.14 | $16.55 | 500 |
| 2019-04-22 | $15.33 | $16.75 | 0 |
| 2019-04-18 | $15.33 | $16.75 | 0 |
| 2019-04-17 | $15.33 | $16.75 | 3,500 |
| 2019-04-16 | $15.10 | $16.50 | 0 |
| 2019-04-15 | $15.10 | $16.50 | 0 |
| 2019-04-12 | $15.10 | $16.50 | 0 |
| 2019-04-11 | $15.10 | $16.50 | 0 |
| 2019-04-10 | $15.10 | $16.50 | 0 |
| 2019-04-09 | $15.10 | $16.50 | 0 |
| 2019-04-08 | $15.10 | $16.50 | 0 |
| 2019-04-05 | $15.10 | $16.50 | 0 |
| 2019-04-04 | $15.10 | $16.50 | 0 |
| 2019-04-03 | $15.10 | $16.50 | 0 |
| 2019-04-02 | $15.10 | $16.50 | 0 |
| 2019-04-01 | $15.10 | $16.50 | 0 |
| 2019-03-29 | $15.10 | $16.50 | 0 |
| 2019-03-28 | $15.10 | $16.50 | 0 |
| 2019-03-27 | $15.10 | $16.50 | 0 |
| 2019-03-26 | $15.10 | $16.50 | 0 |
| 2019-03-25 | $15.10 | $16.50 | 537 |
| 2019-03-22 | $14.80 | $16.17 | 0 |
| 2019-03-21 | $14.80 | $16.17 | 0 |
| 2019-03-20 | $14.80 | $16.17 | 0 |
| 2019-03-19 | $14.80 | $16.17 | 0 |
| 2019-03-18 | $14.80 | $16.17 | 0 |
| 2019-03-15 | $14.80 | $16.17 | 0 |
| 2019-03-14 | $14.80 | $16.17 | 0 |
| 2019-03-13 | $14.80 | $16.17 | 200 |
| 2019-03-12 | $14.89 | $16.27 | 0 |
| 2019-03-11 | $14.89 | $16.27 | 0 |
| 2019-03-08 | $14.89 | $16.27 | 0 |
| 2019-03-07 | $14.89 | $16.27 | 159 |
| 2019-03-06 | $14.90 | $16.28 | 1,200 |
| 2019-03-05 | $15.23 | $16.64 | 0 |
| 2019-03-04 | $15.23 | $16.64 | 0 |
| 2019-03-01 | $15.23 | $16.64 | 300 |
| 2019-02-28 | $15.30 | $16.72 | 0 |
| 2019-02-27 | $15.30 | $16.72 | 0 |
| 2019-02-26 | $15.30 | $16.72 | 0 |
| 2019-02-25 | $15.30 | $16.72 | 0 |
| 2019-02-22 | $15.30 | $16.72 | 300 |
| 2019-02-21 | $15.20 | $16.61 | 200 |
| 2019-02-20 | $15.32 | $16.74 | 800 |
| 2019-02-19 | $15.20 | $16.61 | 0 |
| 2019-02-15 | $15.20 | $16.61 | 350 |
| 2019-02-14 | $15.00 | $16.39 | 1,310 |
| 2019-02-13 | $15.20 | $16.61 | 0 |
| 2019-02-12 | $15.20 | $16.61 | 810 |
| 2019-02-11 | $15.27 | $16.68 | 500 |
| 2019-02-08 | $15.48 | $16.92 | 0 |
| 2019-02-07 | $15.48 | $16.92 | 1,020 |
| 2019-02-06 | $15.60 | $17.04 | 884 |
| 2019-02-05 | $15.55 | $16.99 | 0 |
| 2019-02-04 | $15.55 | $16.99 | 0 |
| 2019-02-01 | $15.55 | $16.99 | 0 |
| 2019-01-31 | $15.55 | $16.99 | 200 |
| 2019-01-30 | $15.58 | $16.71 | 300 |
| 2019-01-29 | $15.60 | $16.72 | 600 |
| 2019-01-28 | $15.41 | $16.52 | 500 |
| 2019-01-25 | $14.88 | $15.95 | 0 |
| 2019-01-24 | $14.88 | $15.95 | 0 |
| 2019-01-23 | $14.88 | $15.95 | 0 |
| 2019-01-22 | $14.88 | $15.95 | 0 |
| 2019-01-18 | $14.88 | $15.95 | 0 |
| 2019-01-17 | $14.88 | $15.95 | 0 |
| 2019-01-16 | $14.88 | $15.95 | 0 |
| 2019-01-15 | $14.88 | $15.95 | 0 |
| 2019-01-14 | $14.88 | $15.95 | 0 |
| 2019-01-11 | $14.88 | $15.95 | 0 |
| 2019-01-10 | $14.88 | $15.95 | 0 |
| 2019-01-09 | $14.88 | $15.95 | 0 |
| 2019-01-08 | $14.88 | $15.95 | 0 |
| 2019-01-07 | $14.88 | $15.95 | 0 |
| 2019-01-04 | $14.88 | $15.95 | 0 |
| 2019-01-03 | $14.88 | $15.95 | 0 |
| 2019-01-02 | $14.88 | $15.95 | 0 |