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
- 2012-04-05 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 | $18.52 | $23.86 | 400 |
| 2019-12-30 | $18.52 | $23.86 | 2,000 |
| 2019-12-27 | $19.00 | $24.48 | 0 |
| 2019-12-26 | $19.00 | $24.48 | 0 |
| 2019-12-24 | $19.00 | $24.48 | 300 |
| 2019-12-23 | $18.39 | $23.69 | 0 |
| 2019-12-20 | $18.39 | $23.69 | 3,800 |
| 2019-12-19 | $18.56 | $23.91 | 300 |
| 2019-12-18 | $18.68 | $24.06 | 9,800 |
| 2019-12-17 | $19.04 | $24.53 | 22,000 |
| 2019-12-16 | $19.81 | $25.52 | 900 |
| 2019-12-13 | $19.50 | $25.12 | 13,300 |
| 2019-12-12 | $17.84 | $22.98 | 10,400 |
| 2019-12-11 | $17.74 | $22.85 | 900 |
| 2019-12-10 | $17.81 | $22.94 | 0 |
| 2019-12-09 | $17.81 | $22.94 | 1,700 |
| 2019-12-06 | $17.61 | $22.69 | 0 |
| 2019-12-05 | $17.61 | $22.69 | 2,200 |
| 2019-12-04 | $17.75 | $22.87 | 500 |
| 2019-12-03 | $17.27 | $22.25 | 700 |
| 2019-12-02 | $19.00 | $24.48 | 700 |
| 2019-11-29 | $17.24 | $22.21 | 200 |
| 2019-11-27 | $17.24 | $22.21 | 0 |
| 2019-11-26 | $17.24 | $22.21 | 200 |
| 2019-11-25 | $17.22 | $22.18 | 0 |
| 2019-11-22 | $17.22 | $22.18 | 100 |
| 2019-11-21 | $17.22 | $22.18 | 400 |
| 2019-11-20 | $16.58 | $21.36 | 100 |
| 2019-11-19 | $16.58 | $21.36 | 100 |
| 2019-11-18 | $16.58 | $21.36 | 200 |
| 2019-11-15 | $16.73 | $21.55 | 300 |
| 2019-11-14 | $16.70 | $21.51 | 2,100 |
| 2019-11-13 | $16.56 | $21.33 | 400 |
| 2019-11-12 | $16.69 | $21.50 | 1,500 |
| 2019-11-11 | $16.64 | $21.44 | 400 |
| 2019-11-08 | $16.60 | $21.38 | 2,100 |
| 2019-11-07 | $17.13 | $22.07 | 100 |
| 2019-11-06 | $17.13 | $22.07 | 1,000 |
| 2019-11-05 | $16.80 | $21.64 | 3,600 |
| 2019-11-04 | $16.75 | $21.58 | 2,700 |
| 2019-11-01 | $16.12 | $20.77 | 1,000 |
| 2019-10-31 | $16.00 | $20.61 | 11,800 |
| 2019-10-30 | $15.50 | $19.97 | 100 |
| 2019-10-29 | $15.50 | $19.97 | 200 |
| 2019-10-28 | $15.40 | $19.84 | 100 |
| 2019-10-25 | $15.40 | $19.84 | 300 |
| 2019-10-24 | $15.30 | $19.71 | 2,600 |
| 2019-10-23 | $16.19 | $20.86 | 100 |
| 2019-10-22 | $16.19 | $20.86 | 11,100 |
| 2019-10-21 | $16.32 | $21.02 | 3,600 |
| 2019-10-18 | $16.03 | $20.65 | 5,600 |
| 2019-10-17 | $16.01 | $20.62 | 100 |
| 2019-10-16 | $16.01 | $20.62 | 100 |
| 2019-10-15 | $16.01 | $20.62 | 1,400 |
| 2019-10-14 | $15.33 | $19.75 | 100 |
| 2019-10-11 | $15.30 | $19.71 | 4,300 |
| 2019-10-10 | $13.87 | $17.87 | 200 |
| 2019-10-09 | $13.45 | $17.33 | 200 |
| 2019-10-08 | $13.36 | $17.21 | 100 |
| 2019-10-07 | $14.32 | $18.45 | 500 |
| 2019-10-04 | $13.83 | $17.82 | 100 |
| 2019-10-03 | $13.83 | $17.82 | 4,900 |
| 2019-10-02 | $14.22 | $18.32 | 2,000 |
| 2019-10-01 | $14.48 | $18.65 | 100 |
| 2019-09-30 | $14.48 | $18.65 | 800 |
| 2019-09-27 | $14.13 | $18.20 | 2,400 |
| 2019-09-26 | $14.20 | $18.29 | 100 |
| 2019-09-25 | $14.20 | $18.29 | 2,500 |
| 2019-09-24 | $14.21 | $18.31 | 900 |
| 2019-09-23 | $13.77 | $17.74 | 800 |
| 2019-09-20 | $13.08 | $16.85 | 1,600 |
| 2019-09-19 | $12.94 | $16.67 | 2,600 |
| 2019-09-18 | $12.85 | $16.55 | 200 |
| 2019-09-17 | $12.87 | $16.58 | 200 |
| 2019-09-16 | $13.10 | $16.88 | 100 |
| 2019-09-13 | $13.10 | $16.88 | 2,200 |
| 2019-09-12 | $12.59 | $16.22 | 100 |
| 2019-09-11 | $12.59 | $16.22 | 1,000 |
| 2019-09-10 | $12.10 | $15.59 | 1,800 |
| 2019-09-09 | $11.67 | $15.03 | 1,000 |
| 2019-09-06 | $11.44 | $14.74 | 500 |
| 2019-09-05 | $11.67 | $15.03 | 800 |
| 2019-09-04 | $11.17 | $14.39 | 3,000 |
| 2019-09-03 | $11.04 | $14.22 | 300 |
| 2019-08-30 | $11.58 | $14.92 | 0 |
| 2019-08-29 | $11.58 | $14.92 | 300 |
| 2019-08-28 | $11.60 | $14.94 | 200 |
| 2019-08-27 | $11.25 | $14.49 | 0 |
| 2019-08-26 | $11.25 | $14.49 | 600 |
| 2019-08-23 | $11.36 | $14.63 | 1,100 |
| 2019-08-22 | $11.49 | $14.80 | 900 |
| 2019-08-21 | $11.24 | $14.48 | 200 |
| 2019-08-20 | $10.95 | $14.11 | 3,100 |
| 2019-08-19 | $10.97 | $14.13 | 2,000 |
| 2019-08-16 | $10.87 | $14.00 | 0 |
| 2019-08-15 | $10.87 | $14.00 | 3,600 |
| 2019-08-14 | $10.86 | $13.99 | 500 |
| 2019-08-13 | $11.45 | $14.75 | 900 |
| 2019-08-12 | $11.53 | $14.85 | 500 |
| 2019-08-09 | $12.35 | $15.91 | 200 |
| 2019-08-08 | $12.16 | $15.66 | 0 |
| 2019-08-07 | $12.16 | $15.66 | 5,600 |
| 2019-08-06 | $11.53 | $14.85 | 8,300 |
| 2019-08-05 | $11.24 | $14.48 | 4,100 |
| 2019-08-02 | $11.66 | $15.02 | 300 |
| 2019-08-01 | $11.51 | $14.83 | 1,100 |
| 2019-07-31 | $11.80 | $15.20 | 3,100 |
| 2019-07-30 | $11.80 | $15.20 | 2,700 |
| 2019-07-29 | $12.38 | $15.95 | 500 |
| 2019-07-26 | $13.83 | $17.82 | 100 |
| 2019-07-25 | $13.83 | $17.82 | 100 |
| 2019-07-24 | $13.83 | $17.82 | 1,000 |
| 2019-07-23 | $13.85 | $17.84 | 2,000 |
| 2019-07-22 | $13.94 | $17.96 | 700 |
| 2019-07-19 | $13.70 | $17.65 | 2,100 |
| 2019-07-18 | $13.74 | $17.70 | 600 |
| 2019-07-17 | $13.22 | $17.03 | 1,300 |
| 2019-07-16 | $13.14 | $16.93 | 2,000 |
| 2019-07-15 | $12.53 | $16.14 | 1,400 |
| 2019-07-12 | $12.48 | $16.08 | 100 |
| 2019-07-11 | $12.48 | $16.08 | 800 |
| 2019-07-10 | $12.40 | $15.97 | 1,700 |
| 2019-07-09 | $12.17 | $15.68 | 41,400 |
| 2019-07-08 | $12.70 | $16.36 | 1,200 |
| 2019-07-05 | $12.89 | $16.60 | 18,800 |
| 2019-07-03 | $12.29 | $15.83 | 126,100 |
| 2019-07-02 | $12.01 | $15.47 | 2,100 |
| 2019-07-01 | $12.32 | $15.87 | 4,700 |
| 2019-06-28 | $11.96 | $15.41 | 1,300 |
| 2019-06-27 | $11.77 | $15.16 | 8,500 |
| 2019-06-26 | $10.74 | $13.84 | 39,600 |
| 2019-06-25 | $11.08 | $14.27 | 2,000 |
| 2019-06-24 | $11.52 | $14.84 | 2,800 |
| 2019-06-21 | $11.62 | $14.97 | 3,000 |
| 2019-06-20 | $11.19 | $14.41 | 1,300 |
| 2019-06-19 | $11.22 | $14.45 | 1,800 |
| 2019-06-18 | $11.20 | $14.43 | 6,400 |
| 2019-06-17 | $11.38 | $14.66 | 9,000 |
| 2019-06-14 | $11.83 | $15.24 | 4,800 |
| 2019-06-13 | $11.90 | $15.33 | 2,000 |
| 2019-06-12 | $11.60 | $14.94 | 40,100 |
| 2019-06-11 | $12.12 | $15.61 | 15,300 |
| 2019-06-10 | $12.04 | $15.51 | 22,000 |
| 2019-06-07 | $11.68 | $15.05 | 23,200 |
| 2019-06-06 | $11.55 | $14.88 | 66,300 |
| 2019-06-05 | $11.49 | $14.80 | 500 |
| 2019-06-04 | $11.26 | $14.51 | 1,500 |
| 2019-06-03 | $11.16 | $14.38 | 8,000 |
| 2019-05-31 | $10.97 | $14.13 | 600 |
| 2019-05-30 | $11.16 | $14.38 | 1,500 |
| 2019-05-29 | $11.13 | $14.34 | 3,200 |
| 2019-05-28 | $11.61 | $14.96 | 1,000 |
| 2019-05-24 | $11.65 | $15.01 | 600 |
| 2019-05-23 | $12.02 | $15.48 | 2,400 |
| 2019-05-22 | $11.60 | $14.94 | 1,800 |
| 2019-05-21 | $12.42 | $16.00 | 1,300 |
| 2019-05-20 | $12.75 | $16.42 | 300 |
| 2019-05-17 | $12.72 | $16.39 | 0 |
| 2019-05-16 | $12.72 | $16.39 | 1,300 |
| 2019-05-15 | $12.65 | $16.30 | 5,400 |
| 2019-05-14 | $13.03 | $16.79 | 1,200 |
| 2019-05-13 | $12.97 | $16.71 | 5,400 |
| 2019-05-10 | $13.56 | $17.47 | 18,800 |
| 2019-05-09 | $13.53 | $17.43 | 1,100 |
| 2019-05-08 | $13.77 | $17.74 | 3,100 |
| 2019-05-07 | $14.07 | $18.12 | 1,700 |
| 2019-05-06 | $14.30 | $18.42 | 500 |
| 2019-05-03 | $14.45 | $18.61 | 800 |
| 2019-05-02 | $15.11 | $19.46 | 200 |
| 2019-05-01 | $15.26 | $19.66 | 900 |
| 2019-04-30 | $15.00 | $19.32 | 2,100 |
| 2019-04-29 | $15.01 | $19.34 | 300 |
| 2019-04-26 | $15.40 | $19.84 | 1,000 |
| 2019-04-25 | $15.06 | $19.40 | 1,400 |
| 2019-04-24 | $15.43 | $19.88 | 400 |
| 2019-04-23 | $15.52 | $19.99 | 200 |
| 2019-04-22 | $15.75 | $20.29 | 400 |
| 2019-04-18 | $15.81 | $20.37 | 100 |
| 2019-04-17 | $15.81 | $20.37 | 1,500 |
| 2019-04-16 | $15.66 | $20.17 | 1,400 |
| 2019-04-15 | $15.61 | $20.11 | 4,600 |
| 2019-04-12 | $15.05 | $19.39 | 1,400 |
| 2019-04-11 | $15.25 | $19.65 | 1,500 |
| 2019-04-10 | $13.61 | $17.53 | 1,500 |
| 2019-04-09 | $13.90 | $17.91 | 1,400 |
| 2019-04-08 | $13.96 | $17.98 | 1,700 |
| 2019-04-05 | $14.02 | $18.06 | 3,300 |
| 2019-04-04 | $14.07 | $18.12 | 100 |
| 2019-04-03 | $14.07 | $18.12 | 3,400 |
| 2019-04-02 | $12.95 | $16.68 | 20,500 |
| 2019-04-01 | $13.66 | $17.60 | 7,700 |
| 2019-03-29 | $14.68 | $18.91 | 4,000 |
| 2019-03-28 | $14.61 | $18.82 | 700 |
| 2019-03-27 | $15.26 | $19.66 | 700 |
| 2019-03-26 | $15.05 | $19.39 | 1,700 |
| 2019-03-25 | $15.30 | $19.71 | 600 |
| 2019-03-22 | $15.15 | $19.52 | 3,000 |
| 2019-03-21 | $15.78 | $20.33 | 400 |
| 2019-03-20 | $16.19 | $20.86 | 19,900 |
| 2019-03-19 | $16.44 | $21.18 | 11,300 |
| 2019-03-18 | $16.53 | $21.29 | 2,500 |
| 2019-03-15 | $17.12 | $22.05 | 1,500 |
| 2019-03-14 | $16.29 | $20.98 | 6,700 |
| 2019-03-13 | $15.46 | $19.92 | 600 |
| 2019-03-12 | $15.85 | $20.42 | 4,100 |
| 2019-03-11 | $15.14 | $19.50 | 7,000 |
| 2019-03-08 | $15.55 | $20.03 | 400 |
| 2019-03-07 | $15.87 | $20.44 | 700 |
| 2019-03-06 | $16.39 | $21.11 | 200 |
| 2019-03-05 | $16.39 | $21.11 | 400 |
| 2019-03-04 | $16.45 | $21.19 | 900 |
| 2019-03-01 | $16.72 | $21.54 | 2,200 |
| 2019-02-28 | $16.47 | $21.22 | 500 |
| 2019-02-27 | $17.74 | $21.90 | 100 |
| 2019-02-26 | $17.74 | $21.90 | 12,300 |
| 2019-02-25 | $17.30 | $21.36 | 19,200 |
| 2019-02-22 | $16.92 | $20.89 | 500 |
| 2019-02-21 | $17.37 | $21.44 | 29,000 |
| 2019-02-20 | $17.16 | $21.18 | 4,300 |
| 2019-02-19 | $16.37 | $20.21 | 700 |
| 2019-02-15 | $16.61 | $20.50 | 14,900 |
| 2019-02-14 | $16.12 | $19.90 | 5,500 |
| 2019-02-13 | $16.92 | $20.89 | 2,800 |
| 2019-02-12 | $16.24 | $20.05 | 800 |
| 2019-02-11 | $16.70 | $20.62 | 700 |
| 2019-02-08 | $16.69 | $20.60 | 200 |
| 2019-02-07 | $16.80 | $20.74 | 2,300 |
| 2019-02-06 | $16.82 | $20.76 | 200 |
| 2019-02-05 | $17.07 | $21.07 | 2,000 |
| 2019-02-04 | $16.59 | $20.48 | 100 |
| 2019-02-01 | $16.59 | $20.48 | 2,000 |
| 2019-01-31 | $17.01 | $21.00 | 1,900 |
| 2019-01-30 | $17.07 | $21.07 | 3,600 |
| 2019-01-29 | $17.00 | $20.99 | 1,000 |
| 2019-01-28 | $17.39 | $21.47 | 5,000 |
| 2019-01-25 | $16.77 | $20.70 | 2,400 |
| 2019-01-24 | $16.77 | $20.70 | 1,800 |
| 2019-01-23 | $16.79 | $20.73 | 1,600 |
| 2019-01-22 | $15.74 | $19.43 | 1,900 |
| 2019-01-18 | $15.55 | $19.20 | 1,300 |
| 2019-01-17 | $15.08 | $18.62 | 1,000 |
| 2019-01-16 | $15.51 | $19.15 | 1,100 |
| 2019-01-15 | $15.19 | $18.75 | 2,000 |
| 2019-01-14 | $15.31 | $18.90 | 3,800 |
| 2019-01-11 | $15.10 | $18.64 | 4,600 |
| 2019-01-10 | $14.97 | $18.48 | 23,500 |
| 2019-01-09 | $15.05 | $18.58 | 1,700 |
| 2019-01-08 | $14.45 | $17.84 | 4,200 |
| 2019-01-07 | $14.42 | $17.80 | 7,000 |
| 2019-01-04 | $14.14 | $17.46 | 4,000 |
| 2019-01-03 | $13.60 | $16.79 | 3,800 |
| 2019-01-02 | $14.10 | $17.41 | 3,700 |