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
- 2001-03-01 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 | $17.65 | $21.71 | 2,000 |
| 2019-12-30 | $17.35 | $21.34 | 13,200 |
| 2019-12-27 | $16.99 | $20.90 | 8,600 |
| 2019-12-26 | $17.20 | $21.16 | 0 |
| 2019-12-24 | $17.20 | $21.16 | 0 |
| 2019-12-23 | $17.20 | $21.16 | 1,600 |
| 2019-12-20 | $17.20 | $21.16 | 2,500 |
| 2019-12-19 | $17.00 | $20.91 | 1,200 |
| 2019-12-18 | $17.00 | $20.91 | 3,500 |
| 2019-12-17 | $16.90 | $20.79 | 0 |
| 2019-12-16 | $16.90 | $20.79 | 0 |
| 2019-12-13 | $16.90 | $20.79 | 1,000 |
| 2019-12-12 | $16.20 | $19.93 | 0 |
| 2019-12-11 | $16.20 | $19.93 | 200 |
| 2019-12-10 | $16.14 | $19.85 | 1,100 |
| 2019-12-09 | $16.10 | $19.81 | 1,300 |
| 2019-12-06 | $16.21 | $19.94 | 1,100 |
| 2019-12-05 | $16.00 | $19.68 | 3,600 |
| 2019-12-04 | $15.28 | $18.80 | 0 |
| 2019-12-03 | $15.28 | $18.80 | 4,400 |
| 2019-12-02 | $16.00 | $19.68 | 2,100 |
| 2019-11-29 | $15.95 | $19.62 | 300 |
| 2019-11-27 | $15.10 | $18.57 | 4,800 |
| 2019-11-26 | $15.65 | $19.25 | 6,500 |
| 2019-11-25 | $16.00 | $19.68 | 1,200 |
| 2019-11-22 | $15.85 | $19.50 | 3,300 |
| 2019-11-21 | $15.75 | $19.37 | 2,000 |
| 2019-11-20 | $15.17 | $18.66 | 6,400 |
| 2019-11-19 | $16.00 | $19.68 | 2,600 |
| 2019-11-18 | $16.29 | $20.04 | 100 |
| 2019-11-15 | $16.47 | $20.26 | 800 |
| 2019-11-14 | $16.00 | $19.68 | 3,200 |
| 2019-11-13 | $17.75 | $21.83 | 700 |
| 2019-11-12 | $18.50 | $22.76 | 0 |
| 2019-11-11 | $18.50 | $22.76 | 4,500 |
| 2019-11-08 | $18.50 | $22.76 | 30,100 |
| 2019-11-07 | $18.00 | $22.14 | 10,200 |
| 2019-11-06 | $17.40 | $21.40 | 0 |
| 2019-11-05 | $17.40 | $21.40 | 100 |
| 2019-11-04 | $17.93 | $22.06 | 1,500 |
| 2019-11-01 | $18.00 | $22.14 | 3,200 |
| 2019-10-31 | $17.60 | $21.65 | 600 |
| 2019-10-30 | $17.95 | $22.08 | 100 |
| 2019-10-29 | $17.95 | $22.08 | 5,800 |
| 2019-10-28 | $18.00 | $22.14 | 600 |
| 2019-10-25 | $18.75 | $23.06 | 700 |
| 2019-10-24 | $18.10 | $22.27 | 0 |
| 2019-10-23 | $18.10 | $22.27 | 4,100 |
| 2019-10-22 | $18.31 | $22.52 | 2,200 |
| 2019-10-21 | $18.80 | $23.13 | 2,700 |
| 2019-10-18 | $18.70 | $23.00 | 15,200 |
| 2019-10-17 | $18.46 | $22.71 | 1,000 |
| 2019-10-16 | $18.96 | $23.32 | 9,200 |
| 2019-10-15 | $19.72 | $24.26 | 0 |
| 2019-10-14 | $19.72 | $24.26 | 0 |
| 2019-10-11 | $19.72 | $24.26 | 100 |
| 2019-10-10 | $19.72 | $24.26 | 300 |
| 2019-10-09 | $19.78 | $24.33 | 300 |
| 2019-10-08 | $19.92 | $24.50 | 0 |
| 2019-10-07 | $19.92 | $24.50 | 14,800 |
| 2019-10-04 | $19.40 | $23.86 | 400 |
| 2019-10-03 | $19.00 | $23.37 | 11,700 |
| 2019-10-02 | $18.49 | $22.75 | 2,200 |
| 2019-10-01 | $19.76 | $24.31 | 5,400 |
| 2019-09-30 | $20.50 | $25.22 | 3,900 |
| 2019-09-27 | $20.65 | $25.40 | 0 |
| 2019-09-26 | $20.65 | $25.40 | 4,300 |
| 2019-09-25 | $21.65 | $26.63 | 100 |
| 2019-09-24 | $21.65 | $26.63 | 900 |
| 2019-09-23 | $21.60 | $26.57 | 1,800 |
| 2019-09-20 | $21.25 | $26.14 | 2,600 |
| 2019-09-19 | $21.21 | $26.09 | 11,200 |
| 2019-09-18 | $21.38 | $26.30 | 1,900 |
| 2019-09-17 | $21.60 | $26.57 | 12,000 |
| 2019-09-16 | $21.60 | $26.57 | 10,500 |
| 2019-09-13 | $21.35 | $26.26 | 25,600 |
| 2019-09-12 | $21.40 | $26.32 | 11,700 |
| 2019-09-11 | $20.99 | $25.82 | 18,000 |
| 2019-09-10 | $20.80 | $25.59 | 10,500 |
| 2019-09-09 | $21.00 | $25.83 | 5,800 |
| 2019-09-06 | $18.29 | $22.50 | 10,700 |
| 2019-09-05 | $19.99 | $24.59 | 12,900 |
| 2019-09-04 | $19.15 | $23.56 | 3,300 |
| 2019-09-03 | $18.74 | $23.05 | 1,800 |
| 2019-08-30 | $18.36 | $22.59 | 800 |
| 2019-08-29 | $18.30 | $22.51 | 700 |
| 2019-08-28 | $17.80 | $21.90 | 0 |
| 2019-08-27 | $17.80 | $21.90 | 4,800 |
| 2019-08-26 | $18.00 | $22.14 | 0 |
| 2019-08-23 | $18.00 | $22.14 | 1,000 |
| 2019-08-22 | $18.47 | $22.72 | 4,900 |
| 2019-08-21 | $18.00 | $22.14 | 0 |
| 2019-08-20 | $18.00 | $22.14 | 0 |
| 2019-08-19 | $18.00 | $22.14 | 0 |
| 2019-08-16 | $18.00 | $22.14 | 0 |
| 2019-08-15 | $18.00 | $22.14 | 100 |
| 2019-08-14 | $18.00 | $22.14 | 100 |
| 2019-08-13 | $18.00 | $22.14 | 100 |
| 2019-08-12 | $18.00 | $22.14 | 100 |
| 2019-08-09 | $17.31 | $21.29 | 4,200 |
| 2019-08-08 | $17.37 | $21.37 | 0 |
| 2019-08-07 | $17.37 | $21.37 | 300 |
| 2019-08-06 | $17.35 | $21.34 | 4,200 |
| 2019-08-05 | $17.46 | $21.48 | 200 |
| 2019-08-02 | $17.70 | $21.77 | 4,900 |
| 2019-08-01 | $17.50 | $21.53 | 18,100 |
| 2019-07-31 | $17.50 | $21.53 | 600 |
| 2019-07-30 | $17.82 | $21.92 | 18,100 |
| 2019-07-29 | $17.82 | $21.92 | 18,100 |
| 2019-07-26 | $17.82 | $21.92 | 18,100 |
| 2019-07-25 | $17.42 | $21.43 | 5,100 |
| 2019-07-24 | $17.39 | $21.39 | 1,000 |
| 2019-07-23 | $17.35 | $21.34 | 4,700 |
| 2019-07-22 | $17.50 | $21.53 | 7,400 |
| 2019-07-19 | $16.96 | $20.86 | 1,100 |
| 2019-07-18 | $16.03 | $19.72 | 8,500 |
| 2019-07-17 | $17.50 | $21.53 | 2,400 |
| 2019-07-16 | $18.65 | $22.94 | 0 |
| 2019-07-15 | $18.65 | $22.94 | 300 |
| 2019-07-12 | $18.70 | $23.00 | 6,200 |
| 2019-07-11 | $20.55 | $25.28 | 200 |
| 2019-07-10 | $20.22 | $24.87 | 0 |
| 2019-07-09 | $20.22 | $24.87 | 1,000 |
| 2019-07-08 | $20.60 | $25.34 | 700 |
| 2019-07-05 | $21.00 | $25.83 | 0 |
| 2019-07-03 | $21.00 | $25.83 | 1,700 |
| 2019-07-02 | $20.33 | $25.01 | 1,200 |
| 2019-07-01 | $20.10 | $24.73 | 5,600 |
| 2019-06-28 | $18.50 | $22.76 | 5,200 |
| 2019-06-27 | $18.75 | $23.06 | 2,500 |
| 2019-06-26 | $19.40 | $23.86 | 300 |
| 2019-06-25 | $19.25 | $23.68 | 100 |
| 2019-06-24 | $19.25 | $23.68 | 100 |
| 2019-06-21 | $19.20 | $23.62 | 4,400 |
| 2019-06-20 | $19.82 | $24.38 | 4,100 |
| 2019-06-19 | $19.85 | $24.42 | 1,300 |
| 2019-06-18 | $20.00 | $24.60 | 4,000 |
| 2019-06-17 | $20.10 | $24.73 | 900 |
| 2019-06-14 | $20.25 | $24.91 | 4,600 |
| 2019-06-13 | $20.50 | $25.22 | 2,800 |
| 2019-06-12 | $20.88 | $25.69 | 5,400 |
| 2019-06-11 | $20.90 | $25.71 | 14,200 |
| 2019-06-10 | $20.50 | $25.22 | 9,800 |
| 2019-06-07 | $22.45 | $27.62 | 11,600 |
| 2019-06-06 | $22.20 | $27.31 | 1,300 |
| 2019-06-05 | $22.10 | $27.19 | 5,500 |
| 2019-06-04 | $22.00 | $27.06 | 9,700 |
| 2019-06-03 | $21.65 | $26.63 | 1,700 |
| 2019-05-31 | $21.75 | $26.76 | 12,000 |
| 2019-05-30 | $21.55 | $26.51 | 1,500 |
| 2019-05-29 | $22.00 | $27.06 | 2,100 |
| 2019-05-28 | $22.25 | $27.37 | 600 |
| 2019-05-24 | $22.00 | $27.06 | 120,000 |
| 2019-05-23 | $21.25 | $26.14 | 3,200 |
| 2019-05-22 | $21.75 | $26.76 | 2,400 |
| 2019-05-21 | $22.00 | $27.06 | 65,700 |
| 2019-05-20 | $20.50 | $25.22 | 3,900 |
| 2019-05-17 | $19.70 | $24.23 | 4,200 |
| 2019-05-16 | $18.80 | $23.13 | 8,800 |
| 2019-05-15 | $18.58 | $22.86 | 200 |
| 2019-05-14 | $18.60 | $22.88 | 1,800 |
| 2019-05-13 | $18.45 | $22.70 | 1,900 |
| 2019-05-10 | $19.00 | $23.37 | 900 |
| 2019-05-09 | $18.74 | $23.05 | 2,200 |
| 2019-05-08 | $18.00 | $22.14 | 8,500 |
| 2019-05-07 | $16.65 | $20.48 | 9,200 |
| 2019-05-06 | $16.95 | $20.85 | 2,900 |
| 2019-05-03 | $17.15 | $21.10 | 7,100 |
| 2019-05-02 | $16.70 | $20.54 | 7,400 |
| 2019-05-01 | $16.70 | $20.54 | 30,500 |
| 2019-04-30 | $16.50 | $20.30 | 4,000 |
| 2019-04-29 | $16.50 | $20.30 | 2,000 |
| 2019-04-26 | $17.29 | $21.27 | 2,000 |
| 2019-04-25 | $16.40 | $20.17 | 5,200 |
| 2019-04-24 | $16.35 | $20.11 | 100 |
| 2019-04-23 | $16.35 | $20.11 | 3,500 |
| 2019-04-22 | $16.45 | $20.24 | 2,100 |
| 2019-04-18 | $16.80 | $20.67 | 3,700 |
| 2019-04-17 | $16.35 | $20.11 | 3,900 |
| 2019-04-16 | $16.15 | $19.87 | 900 |
| 2019-04-15 | $15.75 | $19.37 | 100 |
| 2019-04-12 | $15.75 | $19.37 | 0 |
| 2019-04-11 | $15.75 | $19.37 | 500 |
| 2019-04-10 | $15.05 | $18.51 | 0 |
| 2019-04-09 | $15.05 | $18.51 | 0 |
| 2019-04-08 | $15.05 | $18.51 | 1,000 |
| 2019-04-05 | $15.75 | $19.37 | 3,500 |
| 2019-04-04 | $15.50 | $19.07 | 2,500 |
| 2019-04-03 | $15.60 | $19.19 | 500 |
| 2019-04-02 | $14.90 | $18.33 | 1,200 |
| 2019-04-01 | $15.00 | $18.45 | 0 |
| 2019-03-29 | $15.00 | $18.45 | 100 |
| 2019-03-28 | $15.50 | $19.07 | 6,900 |
| 2019-03-27 | $14.34 | $17.64 | 10,200 |
| 2019-03-26 | $14.05 | $17.28 | 3,100 |
| 2019-03-25 | $14.10 | $17.34 | 1,200 |
| 2019-03-22 | $14.05 | $17.28 | 0 |
| 2019-03-21 | $14.05 | $17.28 | 2,500 |
| 2019-03-20 | $14.20 | $17.47 | 3,300 |
| 2019-03-19 | $14.80 | $18.21 | 100 |
| 2019-03-18 | $14.80 | $18.21 | 0 |
| 2019-03-15 | $14.80 | $18.21 | 500 |
| 2019-03-14 | $14.70 | $18.08 | 100 |
| 2019-03-13 | $14.70 | $18.08 | 1,800 |
| 2019-03-12 | $15.05 | $18.51 | 0 |
| 2019-03-11 | $15.05 | $18.51 | 0 |
| 2019-03-08 | $15.05 | $18.51 | 0 |
| 2019-03-07 | $15.05 | $18.51 | 100 |
| 2019-03-06 | $15.05 | $18.51 | 1,500 |
| 2019-03-05 | $14.36 | $17.66 | 300 |
| 2019-03-04 | $14.35 | $17.65 | 100 |
| 2019-03-01 | $14.90 | $18.33 | 2,700 |
| 2019-02-28 | $14.60 | $17.96 | 6,600 |
| 2019-02-27 | $14.60 | $17.96 | 6,300 |
| 2019-02-26 | $14.80 | $18.21 | 1,400 |
| 2019-02-25 | $14.95 | $18.39 | 10,400 |
| 2019-02-22 | $15.00 | $18.45 | 15,300 |
| 2019-02-21 | $15.95 | $19.62 | 100 |
| 2019-02-20 | $15.90 | $19.56 | 9,800 |
| 2019-02-19 | $15.80 | $19.44 | 0 |
| 2019-02-15 | $15.80 | $19.44 | 0 |
| 2019-02-14 | $15.80 | $19.44 | 200 |
| 2019-02-13 | $14.80 | $18.21 | 600 |
| 2019-02-12 | $15.12 | $18.60 | 100 |
| 2019-02-11 | $15.60 | $19.19 | 400 |
| 2019-02-08 | $15.50 | $19.07 | 3,400 |
| 2019-02-07 | $14.90 | $18.33 | 9,800 |
| 2019-02-06 | $15.08 | $18.55 | 300 |
| 2019-02-05 | $15.25 | $18.76 | 0 |
| 2019-02-04 | $15.25 | $18.76 | 0 |
| 2019-02-01 | $15.25 | $18.76 | 0 |
| 2019-01-31 | $15.25 | $18.76 | 300 |
| 2019-01-30 | $14.25 | $17.53 | 2,100 |
| 2019-01-29 | $14.70 | $18.08 | 400 |
| 2019-01-28 | $15.50 | $19.07 | 900 |
| 2019-01-25 | $15.30 | $18.82 | 3,100 |
| 2019-01-24 | $16.10 | $19.81 | 5,500 |
| 2019-01-23 | $15.64 | $19.24 | 17,300 |
| 2019-01-22 | $16.50 | $20.30 | 4,700 |
| 2019-01-18 | $17.36 | $21.36 | 36,100 |
| 2019-01-17 | $13.34 | $16.41 | 0 |
| 2019-01-16 | $13.34 | $16.41 | 1,000 |
| 2019-01-15 | $13.35 | $16.42 | 100 |
| 2019-01-14 | $13.35 | $16.42 | 500 |
| 2019-01-11 | $12.27 | $15.09 | 1,200 |
| 2019-01-10 | $12.25 | $15.07 | 17,000 |
| 2019-01-09 | $11.99 | $14.75 | 1,500 |
| 2019-01-08 | $10.75 | $13.22 | 100 |
| 2019-01-07 | $10.80 | $13.29 | 3,400 |
| 2019-01-04 | $10.00 | $12.30 | 500 |
| 2019-01-03 | $10.75 | $13.22 | 200 |
| 2019-01-02 | $11.00 | $13.53 | 0 |