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
- 1999-12-09 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 | $17.70 | $22.05 | 3,500 |
| 2019-12-30 | $17.03 | $21.22 | 600 |
| 2019-12-27 | $17.47 | $21.77 | 700 |
| 2019-12-26 | $17.25 | $21.49 | 100 |
| 2019-12-24 | $17.00 | $21.18 | 0 |
| 2019-12-23 | $17.00 | $21.18 | 900 |
| 2019-12-20 | $16.75 | $20.87 | 6,600 |
| 2019-12-19 | $17.19 | $21.42 | 0 |
| 2019-12-18 | $17.19 | $21.42 | 400 |
| 2019-12-17 | $17.74 | $22.10 | 0 |
| 2019-12-16 | $17.74 | $22.10 | 1,200 |
| 2019-12-13 | $17.21 | $21.44 | 3,900 |
| 2019-12-12 | $16.00 | $19.94 | 100 |
| 2019-12-11 | $16.00 | $19.94 | 14,600 |
| 2019-12-10 | $16.12 | $20.09 | 17,700 |
| 2019-12-09 | $15.75 | $19.62 | 12,600 |
| 2019-12-06 | $16.50 | $20.56 | 600 |
| 2019-12-05 | $16.00 | $19.94 | 100 |
| 2019-12-04 | $15.75 | $19.62 | 200 |
| 2019-12-03 | $15.55 | $19.38 | 0 |
| 2019-12-02 | $15.55 | $19.38 | 100 |
| 2019-11-29 | $16.25 | $20.25 | 100 |
| 2019-11-27 | $15.45 | $19.25 | 4,000 |
| 2019-11-26 | $16.00 | $19.94 | 19,400 |
| 2019-11-25 | $16.00 | $19.94 | 6,000 |
| 2019-11-22 | $15.77 | $19.65 | 600 |
| 2019-11-21 | $16.00 | $19.94 | 5,500 |
| 2019-11-20 | $15.20 | $18.94 | 4,400 |
| 2019-11-19 | $15.01 | $18.70 | 3,700 |
| 2019-11-18 | $16.49 | $20.55 | 1,200 |
| 2019-11-15 | $16.49 | $20.55 | 2,600 |
| 2019-11-14 | $16.01 | $19.95 | 6,400 |
| 2019-11-13 | $17.30 | $21.56 | 1,000 |
| 2019-11-12 | $18.35 | $22.86 | 300 |
| 2019-11-11 | $18.20 | $22.68 | 3,000 |
| 2019-11-08 | $18.50 | $23.05 | 29,800 |
| 2019-11-07 | $17.90 | $22.30 | 4,300 |
| 2019-11-06 | $17.29 | $21.54 | 100 |
| 2019-11-05 | $17.29 | $21.54 | 379,500 |
| 2019-11-04 | $17.62 | $21.95 | 2,400 |
| 2019-11-01 | $17.80 | $22.18 | 500 |
| 2019-10-31 | $17.90 | $22.30 | 0 |
| 2019-10-30 | $17.90 | $22.30 | 0 |
| 2019-10-29 | $17.90 | $22.30 | 1,600 |
| 2019-10-28 | $17.87 | $22.27 | 1,400 |
| 2019-10-25 | $18.50 | $23.05 | 4,400 |
| 2019-10-24 | $18.26 | $22.75 | 7,400 |
| 2019-10-23 | $18.13 | $22.59 | 5,300 |
| 2019-10-22 | $18.45 | $22.99 | 9,800 |
| 2019-10-21 | $18.90 | $23.55 | 62,800 |
| 2019-10-18 | $18.50 | $23.05 | 4,400 |
| 2019-10-17 | $18.83 | $23.46 | 600 |
| 2019-10-16 | $18.83 | $23.46 | 23,200 |
| 2019-10-15 | $19.50 | $24.30 | 0 |
| 2019-10-14 | $19.50 | $24.30 | 500 |
| 2019-10-11 | $19.75 | $24.61 | 2,700 |
| 2019-10-10 | $20.00 | $24.92 | 300 |
| 2019-10-09 | $20.00 | $24.92 | 200 |
| 2019-10-08 | $20.00 | $24.92 | 5,600 |
| 2019-10-07 | $19.95 | $24.86 | 2,100 |
| 2019-10-04 | $19.61 | $24.43 | 2,300 |
| 2019-10-03 | $19.50 | $24.30 | 8,800 |
| 2019-10-02 | $19.05 | $23.74 | 2,100 |
| 2019-10-01 | $19.96 | $24.87 | 5,200 |
| 2019-09-30 | $20.55 | $25.61 | 200 |
| 2019-09-27 | $20.88 | $26.02 | 13,200 |
| 2019-09-26 | $20.00 | $24.92 | 9,400 |
| 2019-09-25 | $21.00 | $26.17 | 7,800 |
| 2019-09-24 | $21.25 | $26.48 | 9,600 |
| 2019-09-23 | $22.10 | $27.54 | 12,900 |
| 2019-09-20 | $21.38 | $26.64 | 2,900 |
| 2019-09-19 | $21.25 | $26.48 | 3,000 |
| 2019-09-18 | $22.15 | $27.60 | 1,300 |
| 2019-09-17 | $22.05 | $27.47 | 12,100 |
| 2019-09-16 | $22.00 | $27.41 | 1,000 |
| 2019-09-13 | $21.50 | $26.79 | 5,400 |
| 2019-09-12 | $21.50 | $26.79 | 14,200 |
| 2019-09-11 | $21.50 | $26.79 | 11,900 |
| 2019-09-10 | $20.73 | $25.83 | 6,700 |
| 2019-09-09 | $21.25 | $26.48 | 47,100 |
| 2019-09-06 | $18.45 | $22.99 | 7,100 |
| 2019-09-05 | $20.28 | $25.27 | 5,100 |
| 2019-09-04 | $19.25 | $23.99 | 3,500 |
| 2019-09-03 | $18.50 | $23.05 | 0 |
| 2019-08-30 | $18.50 | $23.05 | 300 |
| 2019-08-29 | $18.30 | $22.80 | 100 |
| 2019-08-28 | $17.81 | $22.19 | 0 |
| 2019-08-27 | $17.81 | $22.19 | 2,200 |
| 2019-08-26 | $18.00 | $22.43 | 600 |
| 2019-08-23 | $17.97 | $22.39 | 1,300 |
| 2019-08-22 | $18.25 | $22.74 | 8,400 |
| 2019-08-21 | $17.28 | $21.53 | 400 |
| 2019-08-20 | $16.81 | $20.95 | 100 |
| 2019-08-19 | $16.81 | $20.95 | 100 |
| 2019-08-16 | $16.81 | $20.95 | 700 |
| 2019-08-15 | $16.84 | $20.98 | 3,700 |
| 2019-08-14 | $17.50 | $21.81 | 700 |
| 2019-08-13 | $17.50 | $21.81 | 700 |
| 2019-08-12 | $17.50 | $21.81 | 2,500 |
| 2019-08-09 | $17.30 | $21.56 | 2,100 |
| 2019-08-08 | $17.28 | $21.53 | 0 |
| 2019-08-07 | $17.28 | $21.53 | 400 |
| 2019-08-06 | $17.28 | $21.53 | 400 |
| 2019-08-05 | $16.50 | $20.56 | 1,300 |
| 2019-08-02 | $17.62 | $21.95 | 500 |
| 2019-08-01 | $17.00 | $21.18 | 700 |
| 2019-07-31 | $17.00 | $21.18 | 4,200 |
| 2019-07-30 | $17.65 | $21.99 | 700 |
| 2019-07-29 | $17.65 | $21.99 | 700 |
| 2019-07-26 | $17.80 | $22.18 | 3,300 |
| 2019-07-25 | $17.75 | $22.12 | 0 |
| 2019-07-24 | $17.75 | $22.12 | 1,900 |
| 2019-07-23 | $17.82 | $22.20 | 11,100 |
| 2019-07-22 | $17.50 | $21.81 | 4,300 |
| 2019-07-19 | $17.00 | $21.18 | 28,300 |
| 2019-07-18 | $16.00 | $19.94 | 9,900 |
| 2019-07-17 | $17.49 | $21.79 | 9,500 |
| 2019-07-16 | $18.75 | $23.36 | 0 |
| 2019-07-15 | $18.75 | $23.36 | 2,600 |
| 2019-07-12 | $18.20 | $22.68 | 8,400 |
| 2019-07-11 | $20.00 | $24.92 | 2,500 |
| 2019-07-10 | $20.00 | $24.92 | 1,100 |
| 2019-07-09 | $20.05 | $24.98 | 700 |
| 2019-07-08 | $21.25 | $26.48 | 100 |
| 2019-07-05 | $21.10 | $26.29 | 0 |
| 2019-07-03 | $21.10 | $26.29 | 1,000 |
| 2019-07-02 | $20.50 | $25.54 | 1,200 |
| 2019-07-01 | $20.01 | $24.93 | 1,800 |
| 2019-06-28 | $18.75 | $23.36 | 5,000 |
| 2019-06-27 | $18.70 | $23.30 | 2,100 |
| 2019-06-26 | $19.00 | $23.67 | 1,200 |
| 2019-06-25 | $18.80 | $23.43 | 1,000 |
| 2019-06-24 | $19.00 | $23.67 | 500 |
| 2019-06-21 | $19.25 | $23.99 | 100 |
| 2019-06-20 | $19.25 | $23.99 | 4,100 |
| 2019-06-19 | $19.75 | $24.61 | 1,500 |
| 2019-06-18 | $19.85 | $24.73 | 800 |
| 2019-06-17 | $20.10 | $25.05 | 3,700 |
| 2019-06-14 | $20.10 | $25.05 | 1,200 |
| 2019-06-13 | $20.50 | $25.54 | 700 |
| 2019-06-12 | $21.05 | $26.23 | 1,100 |
| 2019-06-11 | $20.26 | $25.24 | 15,900 |
| 2019-06-10 | $20.22 | $25.19 | 12,600 |
| 2019-06-07 | $22.56 | $28.11 | 15,600 |
| 2019-06-06 | $22.10 | $27.54 | 100 |
| 2019-06-05 | $22.10 | $27.54 | 1,500 |
| 2019-06-04 | $22.00 | $27.41 | 14,200 |
| 2019-06-03 | $21.57 | $26.88 | 6,100 |
| 2019-05-31 | $21.75 | $27.10 | 11,400 |
| 2019-05-30 | $21.00 | $26.17 | 11,000 |
| 2019-05-29 | $22.25 | $27.72 | 800 |
| 2019-05-28 | $22.25 | $27.72 | 1,200 |
| 2019-05-24 | $22.25 | $27.72 | 4,900 |
| 2019-05-23 | $21.25 | $26.48 | 900 |
| 2019-05-22 | $22.00 | $27.41 | 1,600 |
| 2019-05-21 | $21.90 | $27.29 | 2,900 |
| 2019-05-20 | $20.50 | $25.54 | 4,200 |
| 2019-05-17 | $19.48 | $24.27 | 4,400 |
| 2019-05-16 | $19.00 | $23.67 | 1,000 |
| 2019-05-15 | $18.50 | $23.05 | 3,100 |
| 2019-05-14 | $18.50 | $23.05 | 3,500 |
| 2019-05-13 | $18.45 | $22.99 | 1,300 |
| 2019-05-10 | $18.60 | $23.18 | 4,800 |
| 2019-05-09 | $18.50 | $23.05 | 9,600 |
| 2019-05-08 | $17.50 | $21.81 | 7,100 |
| 2019-05-07 | $17.15 | $21.37 | 800 |
| 2019-05-06 | $17.00 | $21.18 | 300 |
| 2019-05-03 | $17.00 | $21.18 | 2,000 |
| 2019-05-02 | $17.00 | $21.18 | 400 |
| 2019-05-01 | $16.90 | $21.06 | 2,000 |
| 2019-04-30 | $16.60 | $20.68 | 5,000 |
| 2019-04-29 | $16.50 | $20.56 | 11,000 |
| 2019-04-26 | $16.66 | $20.76 | 800 |
| 2019-04-25 | $16.50 | $20.56 | 0 |
| 2019-04-24 | $16.50 | $20.56 | 1,000 |
| 2019-04-23 | $16.75 | $20.87 | 14,300 |
| 2019-04-22 | $16.50 | $20.56 | 700 |
| 2019-04-18 | $16.90 | $21.06 | 2,400 |
| 2019-04-17 | $16.45 | $20.50 | 28,500 |
| 2019-04-16 | $16.00 | $19.94 | 10,400 |
| 2019-04-15 | $16.00 | $19.94 | 500 |
| 2019-04-12 | $16.00 | $19.94 | 11,700 |
| 2019-04-11 | $15.94 | $19.86 | 0 |
| 2019-04-10 | $15.94 | $19.86 | 400 |
| 2019-04-09 | $15.55 | $19.38 | 200 |
| 2019-04-08 | $15.75 | $19.62 | 100 |
| 2019-04-05 | $15.75 | $19.62 | 3,300 |
| 2019-04-04 | $15.75 | $19.62 | 1,300 |
| 2019-04-03 | $15.16 | $18.89 | 4,200 |
| 2019-04-02 | $15.00 | $18.69 | 800 |
| 2019-04-01 | $15.00 | $18.69 | 1,100 |
| 2019-03-29 | $15.30 | $19.06 | 2,200 |
| 2019-03-28 | $15.20 | $18.94 | 2,200 |
| 2019-03-27 | $14.20 | $17.69 | 100 |
| 2019-03-26 | $14.20 | $17.69 | 0 |
| 2019-03-25 | $14.20 | $17.69 | 0 |
| 2019-03-22 | $14.20 | $17.69 | 1,000 |
| 2019-03-21 | $14.25 | $17.76 | 100 |
| 2019-03-20 | $14.25 | $17.76 | 1,100 |
| 2019-03-19 | $14.50 | $18.07 | 1,300 |
| 2019-03-18 | $15.00 | $18.69 | 700 |
| 2019-03-15 | $14.90 | $18.57 | 0 |
| 2019-03-14 | $14.90 | $18.57 | 8,200 |
| 2019-03-13 | $14.76 | $18.39 | 400 |
| 2019-03-12 | $15.15 | $18.88 | 0 |
| 2019-03-11 | $15.15 | $18.88 | 1,200 |
| 2019-03-08 | $15.10 | $18.81 | 100 |
| 2019-03-07 | $15.10 | $18.81 | 700 |
| 2019-03-06 | $15.10 | $18.81 | 500 |
| 2019-03-05 | $15.05 | $18.75 | 1,200 |
| 2019-03-04 | $15.00 | $18.69 | 1,600 |
| 2019-03-01 | $15.30 | $19.06 | 200 |
| 2019-02-28 | $14.99 | $18.68 | 200 |
| 2019-02-27 | $15.10 | $18.81 | 0 |
| 2019-02-26 | $15.10 | $18.81 | 200 |
| 2019-02-25 | $15.45 | $19.25 | 0 |
| 2019-02-22 | $15.45 | $19.25 | 600 |
| 2019-02-21 | $15.99 | $19.92 | 4,300 |
| 2019-02-20 | $15.47 | $19.28 | 5,700 |
| 2019-02-19 | $15.00 | $18.69 | 0 |
| 2019-02-15 | $15.00 | $18.69 | 100 |
| 2019-02-14 | $15.00 | $18.69 | 4,300 |
| 2019-02-13 | $14.80 | $18.44 | 1,200 |
| 2019-02-12 | $15.00 | $18.69 | 13,200 |
| 2019-02-11 | $15.40 | $19.19 | 100 |
| 2019-02-08 | $15.40 | $19.19 | 800 |
| 2019-02-07 | $15.01 | $18.70 | 219,100 |
| 2019-02-06 | $15.45 | $19.25 | 100 |
| 2019-02-05 | $14.99 | $18.68 | 700 |
| 2019-02-04 | $15.40 | $19.19 | 1,300 |
| 2019-02-01 | $15.00 | $18.69 | 3,000 |
| 2019-01-31 | $14.99 | $18.68 | 1,400 |
| 2019-01-30 | $14.65 | $18.25 | 3,500 |
| 2019-01-29 | $14.75 | $18.38 | 3,600 |
| 2019-01-28 | $15.88 | $19.79 | 2,300 |
| 2019-01-25 | $15.06 | $18.77 | 8,400 |
| 2019-01-24 | $15.95 | $19.87 | 567,300 |
| 2019-01-23 | $15.50 | $19.31 | 4,400 |
| 2019-01-22 | $16.10 | $20.06 | 9,500 |
| 2019-01-18 | $15.25 | $19.00 | 53,100 |
| 2019-01-17 | $13.49 | $16.81 | 2,000 |
| 2019-01-16 | $13.00 | $16.20 | 2,700 |
| 2019-01-15 | $13.54 | $16.87 | 400 |
| 2019-01-14 | $13.72 | $17.10 | 4,000 |
| 2019-01-11 | $13.00 | $16.20 | 7,600 |
| 2019-01-10 | $12.00 | $14.95 | 91,900 |
| 2019-01-09 | $12.00 | $14.95 | 2,800 |
| 2019-01-08 | $10.78 | $13.43 | 5,000 |
| 2019-01-07 | $10.80 | $13.46 | 700 |
| 2019-01-04 | $10.25 | $12.77 | 6,400 |
| 2019-01-03 | $10.75 | $13.39 | 1,300 |
| 2019-01-02 | $10.79 | $13.44 | 100 |