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
- 1998-04-06 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 | $18.25 | $23.64 | 1,500 |
| 2019-12-30 | $18.40 | $23.84 | 200 |
| 2019-12-27 | $18.50 | $23.97 | 0 |
| 2019-12-26 | $18.50 | $23.97 | 1,800 |
| 2019-12-24 | $18.35 | $23.77 | 0 |
| 2019-12-23 | $18.35 | $23.77 | 1,600 |
| 2019-12-20 | $18.20 | $23.58 | 0 |
| 2019-12-19 | $18.20 | $23.58 | 13,900 |
| 2019-12-18 | $18.25 | $23.64 | 100 |
| 2019-12-17 | $18.00 | $23.32 | 2,100 |
| 2019-12-16 | $18.00 | $23.32 | 1,800 |
| 2019-12-13 | $18.25 | $23.64 | 1,100 |
| 2019-12-12 | $17.75 | $23.00 | 800 |
| 2019-12-11 | $17.75 | $23.00 | 200 |
| 2019-12-10 | $17.61 | $22.82 | 1,600 |
| 2019-12-09 | $17.72 | $22.96 | 800 |
| 2019-12-06 | $17.50 | $22.67 | 600 |
| 2019-12-05 | $17.75 | $23.00 | 0 |
| 2019-12-04 | $17.75 | $23.00 | 1,900 |
| 2019-12-03 | $17.00 | $22.03 | 1,500 |
| 2019-12-02 | $17.00 | $22.03 | 700 |
| 2019-11-29 | $16.75 | $21.70 | 500 |
| 2019-11-27 | $16.75 | $21.70 | 2,900 |
| 2019-11-26 | $16.90 | $21.90 | 3,900 |
| 2019-11-25 | $17.00 | $22.03 | 48,600 |
| 2019-11-22 | $17.00 | $22.03 | 10,500 |
| 2019-11-21 | $16.75 | $21.70 | 5,300 |
| 2019-11-20 | $16.25 | $21.05 | 1,800 |
| 2019-11-19 | $16.80 | $21.77 | 1,300 |
| 2019-11-18 | $17.50 | $22.67 | 3,200 |
| 2019-11-15 | $17.50 | $22.67 | 100 |
| 2019-11-14 | $17.25 | $22.35 | 6,500 |
| 2019-11-13 | $18.50 | $23.97 | 2,500 |
| 2019-11-12 | $18.75 | $24.29 | 800 |
| 2019-11-11 | $19.15 | $24.81 | 800 |
| 2019-11-08 | $19.50 | $25.26 | 0 |
| 2019-11-07 | $19.50 | $25.26 | 600 |
| 2019-11-06 | $19.20 | $24.88 | 600 |
| 2019-11-05 | $18.76 | $24.31 | 100 |
| 2019-11-04 | $19.00 | $24.62 | 100 |
| 2019-11-01 | $19.00 | $24.62 | 100 |
| 2019-10-31 | $19.00 | $24.62 | 201,800 |
| 2019-10-30 | $19.25 | $24.94 | 200 |
| 2019-10-29 | $19.15 | $24.81 | 3,100 |
| 2019-10-28 | $19.25 | $24.94 | 400 |
| 2019-10-25 | $19.85 | $25.72 | 0 |
| 2019-10-24 | $19.85 | $25.72 | 100 |
| 2019-10-23 | $19.50 | $25.26 | 200 |
| 2019-10-22 | $20.30 | $26.30 | 3,800 |
| 2019-10-21 | $20.25 | $26.24 | 300 |
| 2019-10-18 | $19.70 | $25.52 | 8,500 |
| 2019-10-17 | $20.02 | $25.94 | 300 |
| 2019-10-16 | $20.35 | $26.37 | 1,700 |
| 2019-10-15 | $21.01 | $27.22 | 300 |
| 2019-10-14 | $21.25 | $27.53 | 0 |
| 2019-10-11 | $21.25 | $27.53 | 300 |
| 2019-10-10 | $21.40 | $27.73 | 100 |
| 2019-10-09 | $21.40 | $27.73 | 0 |
| 2019-10-08 | $21.40 | $27.73 | 100 |
| 2019-10-07 | $21.55 | $27.92 | 600 |
| 2019-10-04 | $20.99 | $27.19 | 200 |
| 2019-10-03 | $20.41 | $26.44 | 900 |
| 2019-10-02 | $20.50 | $26.56 | 1,400 |
| 2019-10-01 | $20.90 | $27.08 | 2,500 |
| 2019-09-30 | $21.90 | $28.37 | 2,300 |
| 2019-09-27 | $22.25 | $28.83 | 200 |
| 2019-09-26 | $22.00 | $28.50 | 7,000 |
| 2019-09-25 | $22.75 | $29.48 | 0 |
| 2019-09-24 | $22.75 | $29.48 | 5,400 |
| 2019-09-23 | $22.99 | $29.79 | 1,100 |
| 2019-09-20 | $22.40 | $29.02 | 3,100 |
| 2019-09-19 | $22.45 | $29.09 | 1,100 |
| 2019-09-18 | $22.85 | $29.60 | 0 |
| 2019-09-17 | $22.85 | $29.60 | 100 |
| 2019-09-16 | $22.85 | $29.60 | 4,600 |
| 2019-09-13 | $22.80 | $29.54 | 2,100 |
| 2019-09-12 | $22.90 | $29.67 | 900 |
| 2019-09-11 | $22.95 | $29.73 | 6,000 |
| 2019-09-10 | $22.50 | $29.15 | 10,000 |
| 2019-09-09 | $21.50 | $27.86 | 62,100 |
| 2019-09-06 | $19.50 | $25.26 | 3,000 |
| 2019-09-05 | $20.90 | $27.08 | 5,700 |
| 2019-09-04 | $19.97 | $25.87 | 700 |
| 2019-09-03 | $19.20 | $24.88 | 100 |
| 2019-08-30 | $19.00 | $24.62 | 4,600 |
| 2019-08-29 | $19.30 | $25.01 | 0 |
| 2019-08-28 | $19.30 | $25.01 | 1,100 |
| 2019-08-27 | $19.00 | $24.62 | 900 |
| 2019-08-26 | $18.78 | $24.33 | 200 |
| 2019-08-23 | $19.00 | $24.62 | 300 |
| 2019-08-22 | $18.80 | $24.36 | 4,000 |
| 2019-08-21 | $17.25 | $22.35 | 0 |
| 2019-08-20 | $17.25 | $22.35 | 2,300 |
| 2019-08-19 | $17.10 | $22.15 | 700 |
| 2019-08-16 | $17.05 | $22.09 | 0 |
| 2019-08-15 | $17.05 | $22.09 | 600 |
| 2019-08-14 | $17.78 | $23.04 | 2,500 |
| 2019-08-13 | $17.78 | $23.04 | 2,500 |
| 2019-08-12 | $17.78 | $23.04 | 2,500 |
| 2019-08-09 | $17.84 | $23.11 | 0 |
| 2019-08-08 | $17.84 | $23.11 | 3,500 |
| 2019-08-07 | $17.84 | $23.11 | 3,500 |
| 2019-08-06 | $18.00 | $23.32 | 1,000 |
| 2019-08-05 | $18.13 | $23.49 | 1,900 |
| 2019-08-02 | $18.13 | $23.49 | 1,900 |
| 2019-08-01 | $18.00 | $23.32 | 4,100 |
| 2019-07-31 | $18.00 | $23.32 | 900 |
| 2019-07-30 | $18.25 | $23.64 | 4,100 |
| 2019-07-29 | $18.67 | $24.19 | 600 |
| 2019-07-26 | $19.16 | $24.82 | 4,200 |
| 2019-07-25 | $18.25 | $23.64 | 200 |
| 2019-07-24 | $18.25 | $23.64 | 700 |
| 2019-07-23 | $18.48 | $23.94 | 200 |
| 2019-07-22 | $18.00 | $23.32 | 900 |
| 2019-07-19 | $17.30 | $22.41 | 1,900 |
| 2019-07-18 | $16.35 | $21.18 | 5,100 |
| 2019-07-17 | $18.10 | $23.45 | 1,100 |
| 2019-07-16 | $18.50 | $23.97 | 1,800 |
| 2019-07-15 | $19.50 | $25.26 | 900 |
| 2019-07-12 | $19.71 | $25.54 | 400 |
| 2019-07-11 | $21.00 | $27.21 | 0 |
| 2019-07-10 | $21.00 | $27.21 | 0 |
| 2019-07-09 | $21.00 | $27.21 | 400 |
| 2019-07-08 | $22.49 | $29.14 | 0 |
| 2019-07-05 | $22.49 | $29.14 | 600 |
| 2019-07-03 | $21.99 | $28.49 | 0 |
| 2019-07-02 | $21.99 | $28.49 | 100 |
| 2019-07-01 | $20.35 | $26.37 | 0 |
| 2019-06-28 | $20.35 | $26.37 | 2,700 |
| 2019-06-27 | $20.45 | $26.50 | 0 |
| 2019-06-26 | $20.45 | $26.50 | 0 |
| 2019-06-25 | $20.45 | $26.50 | 1,400 |
| 2019-06-24 | $20.75 | $26.88 | 200 |
| 2019-06-21 | $21.00 | $27.21 | 0 |
| 2019-06-20 | $21.00 | $27.21 | 700 |
| 2019-06-19 | $21.50 | $27.86 | 0 |
| 2019-06-18 | $21.50 | $27.86 | 0 |
| 2019-06-17 | $21.50 | $27.86 | 100 |
| 2019-06-14 | $21.50 | $27.86 | 900 |
| 2019-06-13 | $22.05 | $28.57 | 1,600 |
| 2019-06-12 | $22.05 | $28.57 | 4,500 |
| 2019-06-11 | $21.75 | $28.18 | 300 |
| 2019-06-10 | $21.55 | $27.92 | 2,200 |
| 2019-06-07 | $23.25 | $30.12 | 100 |
| 2019-06-06 | $22.90 | $29.67 | 1,100 |
| 2019-06-05 | $23.00 | $29.80 | 1,300 |
| 2019-06-04 | $23.00 | $29.80 | 1,800 |
| 2019-06-03 | $23.00 | $29.80 | 2,100 |
| 2019-05-31 | $23.00 | $29.80 | 2,700 |
| 2019-05-30 | $23.00 | $29.80 | 100 |
| 2019-05-29 | $23.22 | $30.08 | 800 |
| 2019-05-28 | $23.50 | $30.45 | 2,100 |
| 2019-05-24 | $22.83 | $29.58 | 2,300 |
| 2019-05-23 | $23.00 | $29.80 | 100 |
| 2019-05-22 | $23.00 | $29.80 | 0 |
| 2019-05-21 | $23.00 | $29.80 | 44,000 |
| 2019-05-20 | $21.00 | $27.21 | 900 |
| 2019-05-17 | $20.00 | $25.91 | 800 |
| 2019-05-16 | $19.65 | $25.46 | 2,000 |
| 2019-05-15 | $19.35 | $25.07 | 10,400 |
| 2019-05-14 | $19.05 | $24.68 | 2,600 |
| 2019-05-13 | $19.50 | $25.26 | 3,400 |
| 2019-05-10 | $19.00 | $24.62 | 500 |
| 2019-05-09 | $18.65 | $24.16 | 500 |
| 2019-05-08 | $18.00 | $23.32 | 1,500 |
| 2019-05-07 | $17.50 | $22.67 | 2,300 |
| 2019-05-06 | $17.70 | $22.93 | 600 |
| 2019-05-03 | $17.20 | $22.28 | 1,400 |
| 2019-05-02 | $17.10 | $22.15 | 0 |
| 2019-05-01 | $17.10 | $22.15 | 1,200 |
| 2019-04-30 | $17.10 | $22.15 | 3,400 |
| 2019-04-29 | $17.00 | $22.03 | 300 |
| 2019-04-26 | $17.25 | $22.35 | 200 |
| 2019-04-25 | $17.24 | $22.34 | 200 |
| 2019-04-24 | $16.90 | $21.90 | 600 |
| 2019-04-23 | $17.25 | $22.35 | 14,700 |
| 2019-04-22 | $16.70 | $21.64 | 500 |
| 2019-04-18 | $17.25 | $22.35 | 5,900 |
| 2019-04-17 | $17.00 | $22.03 | 4,900 |
| 2019-04-16 | $16.32 | $21.14 | 2,500 |
| 2019-04-15 | $16.00 | $20.73 | 200 |
| 2019-04-12 | $15.80 | $20.47 | 600 |
| 2019-04-11 | $15.99 | $20.72 | 200 |
| 2019-04-10 | $15.65 | $20.28 | 1,600 |
| 2019-04-09 | $15.50 | $20.08 | 500 |
| 2019-04-08 | $15.40 | $19.95 | 2,600 |
| 2019-04-05 | $15.80 | $20.47 | 4,000 |
| 2019-04-04 | $15.90 | $20.60 | 250,700 |
| 2019-04-03 | $15.80 | $20.47 | 1,097,200 |
| 2019-04-02 | $15.50 | $20.08 | 1,400 |
| 2019-04-01 | $15.05 | $19.50 | 300 |
| 2019-03-29 | $15.30 | $19.82 | 30,700 |
| 2019-03-28 | $15.27 | $19.78 | 52,800 |
| 2019-03-27 | $14.50 | $18.79 | 49,100 |
| 2019-03-26 | $14.05 | $18.20 | 17,300 |
| 2019-03-25 | $14.06 | $18.22 | 3,300 |
| 2019-03-22 | $14.55 | $18.85 | 0 |
| 2019-03-21 | $14.55 | $18.85 | 5,600 |
| 2019-03-20 | $14.26 | $18.48 | 300 |
| 2019-03-19 | $14.36 | $18.60 | 1,200 |
| 2019-03-18 | $14.50 | $18.79 | 27,500 |
| 2019-03-15 | $14.78 | $19.15 | 8,700 |
| 2019-03-14 | $14.90 | $19.30 | 16,200 |
| 2019-03-13 | $14.90 | $19.30 | 4,300 |
| 2019-03-12 | $15.55 | $20.15 | 100 |
| 2019-03-11 | $15.55 | $20.15 | 900 |
| 2019-03-08 | $15.55 | $20.15 | 0 |
| 2019-03-07 | $15.55 | $20.15 | 0 |
| 2019-03-06 | $15.55 | $20.15 | 1,500 |
| 2019-03-05 | $15.55 | $20.15 | 200 |
| 2019-03-04 | $15.25 | $19.76 | 100 |
| 2019-03-01 | $15.25 | $19.76 | 1,100 |
| 2019-02-28 | $16.00 | $20.73 | 0 |
| 2019-02-27 | $16.00 | $20.73 | 0 |
| 2019-02-26 | $16.00 | $20.73 | 200 |
| 2019-02-25 | $16.00 | $20.73 | 3,100 |
| 2019-02-22 | $16.11 | $20.87 | 800 |
| 2019-02-21 | $16.10 | $20.86 | 700 |
| 2019-02-20 | $16.08 | $20.83 | 1,400 |
| 2019-02-19 | $15.50 | $20.08 | 0 |
| 2019-02-15 | $15.50 | $20.08 | 100 |
| 2019-02-14 | $15.99 | $20.72 | 1,300 |
| 2019-02-13 | $16.00 | $20.73 | 500 |
| 2019-02-12 | $16.00 | $20.73 | 100 |
| 2019-02-11 | $16.00 | $20.73 | 500 |
| 2019-02-08 | $16.00 | $20.73 | 1,500 |
| 2019-02-07 | $15.80 | $20.47 | 200 |
| 2019-02-06 | $16.50 | $21.38 | 0 |
| 2019-02-05 | $16.50 | $21.38 | 0 |
| 2019-02-04 | $16.50 | $21.38 | 25,000 |
| 2019-02-01 | $16.00 | $20.73 | 100 |
| 2019-01-31 | $16.35 | $21.18 | 4,100 |
| 2019-01-30 | $14.60 | $18.92 | 90,400 |
| 2019-01-29 | $15.00 | $19.43 | 2,200 |
| 2019-01-28 | $16.05 | $20.79 | 100 |
| 2019-01-25 | $16.05 | $20.79 | 2,400 |
| 2019-01-24 | $16.50 | $21.38 | 55,300 |
| 2019-01-23 | $16.50 | $21.38 | 500 |
| 2019-01-22 | $17.91 | $23.20 | 53,300 |
| 2019-01-18 | $16.00 | $20.73 | 2,500 |
| 2019-01-17 | $14.10 | $18.27 | 2,700 |
| 2019-01-16 | $13.75 | $17.81 | 500 |
| 2019-01-15 | $14.00 | $18.14 | 84,900 |
| 2019-01-14 | $14.00 | $18.14 | 3,700 |
| 2019-01-11 | $13.25 | $17.17 | 1,000 |
| 2019-01-10 | $12.50 | $16.20 | 1,700 |
| 2019-01-09 | $12.00 | $15.55 | 2,300 |
| 2019-01-08 | $11.13 | $14.42 | 700 |
| 2019-01-07 | $11.00 | $14.25 | 2,000 |
| 2019-01-04 | $10.09 | $13.07 | 0 |
| 2019-01-03 | $10.09 | $13.07 | 0 |
| 2019-01-02 | $10.09 | $13.07 | 300 |