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
- 1996-05-09 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 | $17.75 | $21.68 | 3,900 |
| 2019-12-30 | $17.39 | $21.24 | 400 |
| 2019-12-27 | $17.25 | $21.07 | 500 |
| 2019-12-26 | $17.00 | $20.76 | 100 |
| 2019-12-24 | $17.00 | $20.76 | 200 |
| 2019-12-23 | $17.20 | $21.01 | 300 |
| 2019-12-20 | $17.00 | $20.76 | 1,300 |
| 2019-12-19 | $17.10 | $20.88 | 900 |
| 2019-12-18 | $17.00 | $20.76 | 200 |
| 2019-12-17 | $16.93 | $20.68 | 0 |
| 2019-12-16 | $16.93 | $20.68 | 200 |
| 2019-12-13 | $17.48 | $21.35 | 8,700 |
| 2019-12-12 | $16.50 | $20.15 | 4,500 |
| 2019-12-11 | $16.20 | $19.79 | 0 |
| 2019-12-10 | $16.20 | $19.79 | 2,900 |
| 2019-12-09 | $16.10 | $19.66 | 5,300 |
| 2019-12-06 | $16.00 | $19.54 | 17,200 |
| 2019-12-05 | $15.70 | $19.17 | 30,400 |
| 2019-12-04 | $15.60 | $19.05 | 3,100 |
| 2019-12-03 | $15.65 | $19.11 | 1,100 |
| 2019-12-02 | $15.65 | $19.11 | 14,600 |
| 2019-11-29 | $15.70 | $19.17 | 8,300 |
| 2019-11-27 | $15.95 | $19.48 | 200 |
| 2019-11-26 | $15.95 | $19.48 | 10,300 |
| 2019-11-25 | $16.00 | $19.54 | 17,500 |
| 2019-11-22 | $15.90 | $19.42 | 14,400 |
| 2019-11-21 | $15.80 | $19.30 | 7,000 |
| 2019-11-20 | $15.48 | $18.91 | 11,500 |
| 2019-11-19 | $15.75 | $19.24 | 7,500 |
| 2019-11-18 | $17.00 | $20.76 | 3,800 |
| 2019-11-15 | $16.20 | $19.79 | 3,300 |
| 2019-11-14 | $16.03 | $19.58 | 23,100 |
| 2019-11-13 | $17.00 | $20.76 | 2,800 |
| 2019-11-12 | $18.30 | $22.35 | 400 |
| 2019-11-11 | $18.23 | $22.26 | 5,300 |
| 2019-11-08 | $18.25 | $22.29 | 2,100 |
| 2019-11-07 | $17.76 | $21.69 | 300 |
| 2019-11-06 | $17.39 | $21.24 | 200 |
| 2019-11-05 | $17.02 | $20.79 | 7,300 |
| 2019-11-04 | $17.99 | $21.97 | 0 |
| 2019-11-01 | $17.99 | $21.97 | 700 |
| 2019-10-31 | $18.00 | $21.98 | 1,000 |
| 2019-10-30 | $17.60 | $21.50 | 0 |
| 2019-10-29 | $17.60 | $21.50 | 7,500 |
| 2019-10-28 | $18.80 | $22.96 | 0 |
| 2019-10-25 | $18.80 | $22.96 | 100 |
| 2019-10-24 | $18.42 | $22.50 | 9,900 |
| 2019-10-23 | $18.09 | $22.09 | 1,200 |
| 2019-10-22 | $18.50 | $22.59 | 3,700 |
| 2019-10-21 | $18.76 | $22.91 | 3,000 |
| 2019-10-18 | $18.48 | $22.57 | 4,500 |
| 2019-10-17 | $18.52 | $22.62 | 15,100 |
| 2019-10-16 | $18.50 | $22.59 | 13,200 |
| 2019-10-15 | $19.32 | $23.60 | 2,100 |
| 2019-10-14 | $19.50 | $23.82 | 0 |
| 2019-10-11 | $19.50 | $23.82 | 7,900 |
| 2019-10-10 | $20.18 | $24.65 | 3,300 |
| 2019-10-09 | $19.90 | $24.30 | 400 |
| 2019-10-08 | $19.50 | $23.82 | 21,900 |
| 2019-10-07 | $19.75 | $24.12 | 4,800 |
| 2019-10-04 | $19.30 | $23.57 | 4,500 |
| 2019-10-03 | $19.00 | $23.21 | 2,100 |
| 2019-10-02 | $19.00 | $23.21 | 1,300 |
| 2019-10-01 | $19.75 | $24.12 | 6,500 |
| 2019-09-30 | $20.15 | $24.61 | 3,300 |
| 2019-09-27 | $20.50 | $25.04 | 5,500 |
| 2019-09-26 | $20.60 | $25.16 | 9,700 |
| 2019-09-25 | $20.81 | $25.42 | 2,000 |
| 2019-09-24 | $21.00 | $25.65 | 2,600 |
| 2019-09-23 | $20.75 | $25.34 | 500 |
| 2019-09-20 | $21.51 | $26.27 | 1,300 |
| 2019-09-19 | $21.50 | $26.26 | 5,100 |
| 2019-09-18 | $21.55 | $26.32 | 3,700 |
| 2019-09-17 | $21.15 | $25.83 | 4,900 |
| 2019-09-16 | $21.90 | $26.75 | 23,600 |
| 2019-09-13 | $21.40 | $26.14 | 800 |
| 2019-09-12 | $21.40 | $26.14 | 3,700 |
| 2019-09-11 | $21.00 | $25.65 | 57,900 |
| 2019-09-10 | $20.50 | $25.04 | 11,300 |
| 2019-09-09 | $21.10 | $25.77 | 88,400 |
| 2019-09-06 | $18.34 | $22.40 | 8,000 |
| 2019-09-05 | $20.25 | $24.73 | 4,400 |
| 2019-09-04 | $19.10 | $23.33 | 4,600 |
| 2019-09-03 | $18.60 | $22.72 | 1,200 |
| 2019-08-30 | $18.60 | $22.72 | 7,500 |
| 2019-08-29 | $18.22 | $22.25 | 3,200 |
| 2019-08-28 | $17.90 | $21.86 | 3,000 |
| 2019-08-27 | $17.80 | $21.74 | 29,000 |
| 2019-08-26 | $17.74 | $21.67 | 4,900 |
| 2019-08-23 | $17.70 | $21.62 | 12,000 |
| 2019-08-22 | $18.00 | $21.98 | 22,700 |
| 2019-08-21 | $16.90 | $20.64 | 0 |
| 2019-08-20 | $16.90 | $20.64 | 4,000 |
| 2019-08-19 | $16.81 | $20.53 | 1,000 |
| 2019-08-16 | $16.85 | $20.58 | 0 |
| 2019-08-15 | $16.85 | $20.58 | 700 |
| 2019-08-14 | $16.80 | $20.52 | 400 |
| 2019-08-13 | $18.00 | $21.98 | 200 |
| 2019-08-12 | $18.00 | $21.98 | 200 |
| 2019-08-09 | $18.00 | $21.98 | 200 |
| 2019-08-08 | $17.35 | $21.19 | 1,000 |
| 2019-08-07 | $16.80 | $20.52 | 100 |
| 2019-08-06 | $17.35 | $21.19 | 700 |
| 2019-08-05 | $17.14 | $20.93 | 500 |
| 2019-08-02 | $17.30 | $21.13 | 500 |
| 2019-08-01 | $17.35 | $21.19 | 200 |
| 2019-07-31 | $17.35 | $21.19 | 1,200 |
| 2019-07-30 | $17.40 | $21.25 | 1,900 |
| 2019-07-29 | $17.40 | $21.25 | 1,900 |
| 2019-07-26 | $17.40 | $21.25 | 1,900 |
| 2019-07-25 | $17.55 | $21.43 | 1,000 |
| 2019-07-24 | $17.85 | $21.80 | 0 |
| 2019-07-23 | $17.85 | $21.80 | 6,200 |
| 2019-07-22 | $17.20 | $21.01 | 2,900 |
| 2019-07-19 | $16.50 | $20.15 | 20,700 |
| 2019-07-18 | $16.25 | $19.85 | 8,000 |
| 2019-07-17 | $18.00 | $21.98 | 100 |
| 2019-07-16 | $19.00 | $23.21 | 0 |
| 2019-07-15 | $19.00 | $23.21 | 300 |
| 2019-07-12 | $18.70 | $22.84 | 5,100 |
| 2019-07-11 | $19.80 | $24.18 | 400 |
| 2019-07-10 | $20.00 | $24.43 | 1,000 |
| 2019-07-09 | $20.10 | $24.55 | 500 |
| 2019-07-08 | $20.50 | $25.04 | 0 |
| 2019-07-05 | $20.50 | $25.04 | 0 |
| 2019-07-03 | $20.50 | $25.04 | 0 |
| 2019-07-02 | $20.50 | $25.04 | 1,500 |
| 2019-07-01 | $21.00 | $25.65 | 500 |
| 2019-06-28 | $18.95 | $23.14 | 200 |
| 2019-06-27 | $18.65 | $22.78 | 100 |
| 2019-06-26 | $19.00 | $23.21 | 100 |
| 2019-06-25 | $18.70 | $22.84 | 1,000 |
| 2019-06-24 | $18.73 | $22.88 | 3,800 |
| 2019-06-21 | $19.00 | $23.21 | 9,900 |
| 2019-06-20 | $19.35 | $23.63 | 11,900 |
| 2019-06-19 | $19.75 | $24.12 | 2,500 |
| 2019-06-18 | $19.70 | $24.06 | 3,100 |
| 2019-06-17 | $20.65 | $25.22 | 0 |
| 2019-06-14 | $20.65 | $25.22 | 200 |
| 2019-06-13 | $20.65 | $25.22 | 100 |
| 2019-06-12 | $20.70 | $25.28 | 800 |
| 2019-06-11 | $21.00 | $25.65 | 5,000 |
| 2019-06-10 | $20.45 | $24.98 | 4,400 |
| 2019-06-07 | $22.20 | $27.11 | 1,100 |
| 2019-06-06 | $21.75 | $26.56 | 200 |
| 2019-06-05 | $22.15 | $27.05 | 5,000 |
| 2019-06-04 | $22.15 | $27.05 | 2,300 |
| 2019-06-03 | $21.60 | $26.38 | 500 |
| 2019-05-31 | $21.99 | $26.86 | 16,000 |
| 2019-05-30 | $21.00 | $25.65 | 6,500 |
| 2019-05-29 | $22.30 | $27.24 | 175,600 |
| 2019-05-28 | $22.25 | $27.17 | 2,500 |
| 2019-05-24 | $21.55 | $26.32 | 4,700 |
| 2019-05-23 | $21.50 | $26.26 | 400 |
| 2019-05-22 | $22.73 | $27.76 | 2,100 |
| 2019-05-21 | $22.50 | $27.48 | 5,100 |
| 2019-05-20 | $20.50 | $25.04 | 5,100 |
| 2019-05-17 | $19.59 | $23.93 | 3,200 |
| 2019-05-16 | $19.00 | $23.21 | 7,500 |
| 2019-05-15 | $18.35 | $22.41 | 5,000 |
| 2019-05-14 | $18.50 | $22.59 | 5,100 |
| 2019-05-13 | $18.45 | $22.53 | 600 |
| 2019-05-10 | $18.45 | $22.53 | 10,300 |
| 2019-05-09 | $18.45 | $22.53 | 3,700 |
| 2019-05-08 | $17.50 | $21.37 | 11,000 |
| 2019-05-07 | $16.80 | $20.52 | 200 |
| 2019-05-06 | $17.00 | $20.76 | 0 |
| 2019-05-03 | $17.00 | $20.76 | 2,000 |
| 2019-05-02 | $17.00 | $20.76 | 800 |
| 2019-05-01 | $17.10 | $20.88 | 500 |
| 2019-04-30 | $17.35 | $21.19 | 4,300 |
| 2019-04-29 | $17.15 | $20.95 | 0 |
| 2019-04-26 | $17.15 | $20.95 | 1,000 |
| 2019-04-25 | $16.75 | $20.46 | 3,300 |
| 2019-04-24 | $16.05 | $19.60 | 3,100 |
| 2019-04-23 | $16.60 | $20.27 | 2,700 |
| 2019-04-22 | $16.25 | $19.85 | 13,800 |
| 2019-04-18 | $16.65 | $20.34 | 1,200 |
| 2019-04-17 | $16.85 | $20.58 | 2,100 |
| 2019-04-16 | $16.05 | $19.60 | 1,100 |
| 2019-04-15 | $15.75 | $19.24 | 100 |
| 2019-04-12 | $15.75 | $19.24 | 0 |
| 2019-04-11 | $15.75 | $19.24 | 0 |
| 2019-04-10 | $15.75 | $19.24 | 200 |
| 2019-04-09 | $15.20 | $18.56 | 100 |
| 2019-04-08 | $15.21 | $18.58 | 3,800 |
| 2019-04-05 | $15.80 | $19.30 | 7,800 |
| 2019-04-04 | $16.05 | $19.60 | 200 |
| 2019-04-03 | $14.75 | $18.01 | 8,800 |
| 2019-04-02 | $16.40 | $20.03 | 3,300 |
| 2019-04-01 | $16.09 | $19.65 | 0 |
| 2019-03-29 | $16.09 | $19.65 | 10,200 |
| 2019-03-28 | $15.00 | $18.32 | 0 |
| 2019-03-27 | $15.00 | $18.32 | 1,300 |
| 2019-03-26 | $14.05 | $17.16 | 3,000 |
| 2019-03-25 | $14.10 | $17.22 | 0 |
| 2019-03-22 | $14.10 | $17.22 | 0 |
| 2019-03-21 | $14.10 | $17.22 | 100 |
| 2019-03-20 | $14.25 | $17.40 | 1,800 |
| 2019-03-19 | $14.65 | $17.89 | 100 |
| 2019-03-18 | $14.65 | $17.89 | 600 |
| 2019-03-15 | $14.66 | $17.90 | 0 |
| 2019-03-14 | $14.66 | $17.90 | 0 |
| 2019-03-13 | $14.66 | $17.90 | 1,000 |
| 2019-03-12 | $15.00 | $18.32 | 2,800 |
| 2019-03-11 | $14.66 | $17.90 | 100 |
| 2019-03-08 | $15.50 | $18.93 | 0 |
| 2019-03-07 | $15.50 | $18.93 | 0 |
| 2019-03-06 | $15.50 | $18.93 | 4,000 |
| 2019-03-05 | $14.66 | $17.90 | 100 |
| 2019-03-04 | $15.25 | $18.63 | 400 |
| 2019-03-01 | $15.50 | $18.93 | 100 |
| 2019-02-28 | $15.50 | $18.93 | 5,100 |
| 2019-02-27 | $15.35 | $18.75 | 600 |
| 2019-02-26 | $15.25 | $18.63 | 0 |
| 2019-02-25 | $15.25 | $18.63 | 100 |
| 2019-02-22 | $15.25 | $18.63 | 2,900 |
| 2019-02-21 | $15.80 | $19.30 | 1,400 |
| 2019-02-20 | $15.45 | $18.87 | 100 |
| 2019-02-19 | $14.70 | $17.95 | 0 |
| 2019-02-15 | $14.70 | $17.95 | 3,000 |
| 2019-02-14 | $14.95 | $18.26 | 0 |
| 2019-02-13 | $14.95 | $18.26 | 12,200 |
| 2019-02-12 | $14.90 | $18.20 | 3,400 |
| 2019-02-11 | $15.30 | $18.69 | 3,200 |
| 2019-02-08 | $15.75 | $19.24 | 1,200 |
| 2019-02-07 | $14.50 | $17.71 | 1,100 |
| 2019-02-06 | $16.48 | $20.13 | 300 |
| 2019-02-05 | $15.25 | $18.63 | 0 |
| 2019-02-04 | $15.25 | $18.63 | 4,300 |
| 2019-02-01 | $15.63 | $19.09 | 1,100 |
| 2019-01-31 | $15.10 | $18.44 | 200 |
| 2019-01-30 | $15.63 | $19.09 | 0 |
| 2019-01-29 | $15.63 | $19.09 | 3,200 |
| 2019-01-28 | $17.50 | $21.37 | 400 |
| 2019-01-25 | $15.70 | $19.17 | 1,300 |
| 2019-01-24 | $15.64 | $19.10 | 17,300 |
| 2019-01-23 | $15.00 | $18.32 | 800 |
| 2019-01-22 | $16.74 | $20.45 | 3,900 |
| 2019-01-18 | $15.85 | $19.36 | 46,700 |
| 2019-01-17 | $13.50 | $16.49 | 600 |
| 2019-01-16 | $13.12 | $16.02 | 100 |
| 2019-01-15 | $13.74 | $16.78 | 400 |
| 2019-01-14 | $13.50 | $16.49 | 3,200 |
| 2019-01-11 | $13.00 | $15.88 | 2,300 |
| 2019-01-10 | $12.60 | $15.39 | 2,400 |
| 2019-01-09 | $12.00 | $14.66 | 900 |
| 2019-01-08 | $10.80 | $13.19 | 2,200 |
| 2019-01-07 | $10.80 | $13.19 | 1,500 |
| 2019-01-04 | $10.60 | $12.95 | 2,200 |
| 2019-01-03 | $10.70 | $13.07 | 1,000 |
| 2019-01-02 | $10.70 | $13.07 | 0 |