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
- 2004-05-12 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 | $18.40 | $28.72 | 0 |
| 2019-12-30 | $18.40 | $28.72 | 0 |
| 2019-12-27 | $18.40 | $28.72 | 400 |
| 2019-12-26 | $18.30 | $28.56 | 100 |
| 2019-12-24 | $18.30 | $28.56 | 100 |
| 2019-12-23 | $18.50 | $28.87 | 100 |
| 2019-12-20 | $19.50 | $30.43 | 600 |
| 2019-12-19 | $18.26 | $28.50 | 100 |
| 2019-12-18 | $18.00 | $28.09 | 100 |
| 2019-12-17 | $18.25 | $28.48 | 100 |
| 2019-12-16 | $18.25 | $28.48 | 500 |
| 2019-12-13 | $18.25 | $28.48 | 800 |
| 2019-12-12 | $17.81 | $27.80 | 0 |
| 2019-12-11 | $17.81 | $27.80 | 200 |
| 2019-12-10 | $18.00 | $28.09 | 0 |
| 2019-12-09 | $18.00 | $28.09 | 0 |
| 2019-12-06 | $18.00 | $28.09 | 0 |
| 2019-12-05 | $18.00 | $28.09 | 0 |
| 2019-12-04 | $18.00 | $27.69 | 0 |
| 2019-12-03 | $18.00 | $27.69 | 0 |
| 2019-12-02 | $18.00 | $27.69 | 200 |
| 2019-11-29 | $18.00 | $27.69 | 0 |
| 2019-11-27 | $18.00 | $27.69 | 200 |
| 2019-11-26 | $18.00 | $27.69 | 200 |
| 2019-11-25 | $18.25 | $28.07 | 1,600 |
| 2019-11-22 | $18.30 | $28.15 | 0 |
| 2019-11-21 | $18.30 | $28.15 | 0 |
| 2019-11-20 | $18.30 | $28.15 | 200 |
| 2019-11-19 | $18.20 | $28.00 | 1,100 |
| 2019-11-18 | $18.25 | $28.07 | 0 |
| 2019-11-15 | $18.25 | $28.07 | 700 |
| 2019-11-14 | $18.06 | $27.78 | 900 |
| 2019-11-13 | $18.25 | $28.07 | 300 |
| 2019-11-12 | $18.20 | $28.00 | 200 |
| 2019-11-11 | $18.20 | $28.00 | 0 |
| 2019-11-08 | $18.20 | $28.00 | 500 |
| 2019-11-07 | $17.50 | $26.92 | 300 |
| 2019-11-06 | $17.50 | $26.92 | 700 |
| 2019-11-05 | $18.11 | $27.86 | 500 |
| 2019-11-04 | $19.36 | $29.78 | 27,300 |
| 2019-11-01 | $17.29 | $26.60 | 100 |
| 2019-10-31 | $17.30 | $26.60 | 175 |
| 2019-10-30 | $17.12 | $26.34 | 0 |
| 2019-10-29 | $17.12 | $26.34 | 2,274 |
| 2019-10-28 | $17.15 | $26.38 | 0 |
| 2019-10-25 | $17.15 | $26.38 | 175 |
| 2019-10-24 | $17.15 | $26.38 | 1,049 |
| 2019-10-23 | $17.04 | $26.21 | 0 |
| 2019-10-22 | $17.04 | $26.21 | 0 |
| 2019-10-21 | $17.04 | $26.21 | 0 |
| 2019-10-18 | $17.04 | $26.21 | 525 |
| 2019-10-17 | $17.04 | $26.21 | 175 |
| 2019-10-16 | $17.02 | $26.17 | 0 |
| 2019-10-15 | $17.02 | $26.17 | 1,049 |
| 2019-10-14 | $17.02 | $26.17 | 39,877 |
| 2019-10-11 | $17.55 | $27.00 | 0 |
| 2019-10-10 | $17.55 | $27.00 | 0 |
| 2019-10-09 | $17.55 | $27.00 | 0 |
| 2019-10-08 | $17.55 | $27.00 | 0 |
| 2019-10-07 | $17.55 | $27.00 | 0 |
| 2019-10-04 | $17.55 | $27.00 | 0 |
| 2019-10-03 | $17.55 | $27.00 | 5,422 |
| 2019-10-02 | $17.67 | $27.18 | 0 |
| 2019-10-01 | $17.67 | $27.18 | 2,449 |
| 2019-09-30 | $17.52 | $26.96 | 175 |
| 2019-09-27 | $17.38 | $26.74 | 0 |
| 2019-09-26 | $17.38 | $26.74 | 0 |
| 2019-09-25 | $17.38 | $26.74 | 175 |
| 2019-09-24 | $17.38 | $26.74 | 12,243 |
| 2019-09-23 | $17.36 | $26.71 | 175 |
| 2019-09-20 | $17.35 | $26.69 | 1,749 |
| 2019-09-19 | $17.35 | $26.69 | 1,749 |
| 2019-09-18 | $17.22 | $26.49 | 5,597 |
| 2019-09-17 | $17.28 | $26.58 | 2,973 |
| 2019-09-16 | $17.28 | $26.58 | 0 |
| 2019-09-13 | $17.28 | $26.58 | 0 |
| 2019-09-12 | $17.28 | $26.58 | 175 |
| 2019-09-11 | $17.28 | $26.58 | 875 |
| 2019-09-10 | $17.38 | $26.74 | 0 |
| 2019-09-09 | $17.38 | $26.74 | 0 |
| 2019-09-06 | $17.38 | $26.74 | 175 |
| 2019-09-05 | $17.23 | $26.50 | 525 |
| 2019-09-04 | $17.38 | $26.74 | 0 |
| 2019-09-03 | $17.38 | $26.74 | 0 |
| 2019-08-30 | $17.38 | $26.74 | 0 |
| 2019-08-29 | $17.38 | $26.74 | 0 |
| 2019-08-28 | $17.38 | $26.74 | 0 |
| 2019-08-27 | $17.38 | $26.74 | 0 |
| 2019-08-26 | $17.38 | $26.74 | 175 |
| 2019-08-23 | $17.44 | $26.82 | 0 |
| 2019-08-22 | $17.44 | $26.82 | 175 |
| 2019-08-21 | $17.33 | $26.66 | 0 |
| 2019-08-20 | $17.33 | $26.66 | 350 |
| 2019-08-19 | $17.38 | $26.74 | 0 |
| 2019-08-16 | $17.38 | $26.74 | 350 |
| 2019-08-15 | $17.38 | $26.74 | 350 |
| 2019-08-14 | $17.47 | $26.88 | 1,224 |
| 2019-08-13 | $17.50 | $26.91 | 3,323 |
| 2019-08-12 | $17.50 | $26.91 | 3,323 |
| 2019-08-09 | $17.58 | $27.04 | 1,749 |
| 2019-08-08 | $17.58 | $27.04 | 1,749 |
| 2019-08-07 | $17.58 | $27.04 | 1,749 |
| 2019-08-06 | $17.58 | $27.04 | 1,749 |
| 2019-08-05 | $17.58 | $27.04 | 1,749 |
| 2019-08-02 | $17.58 | $27.04 | 1,749 |
| 2019-08-01 | $17.58 | $27.04 | 1,749 |
| 2019-07-31 | $17.44 | $26.82 | 350 |
| 2019-07-30 | $17.44 | $26.82 | 350 |
| 2019-07-29 | $17.44 | $26.82 | 350 |
| 2019-07-26 | $17.50 | $26.91 | 0 |
| 2019-07-25 | $17.50 | $26.91 | 0 |
| 2019-07-24 | $17.50 | $26.91 | 0 |
| 2019-07-23 | $17.50 | $26.91 | 0 |
| 2019-07-22 | $17.50 | $26.91 | 1,749 |
| 2019-07-19 | $17.55 | $27.00 | 6,122 |
| 2019-07-18 | $17.61 | $27.09 | 0 |
| 2019-07-17 | $17.61 | $27.09 | 0 |
| 2019-07-16 | $17.61 | $27.09 | 0 |
| 2019-07-15 | $17.61 | $27.09 | 0 |
| 2019-07-12 | $17.61 | $27.09 | 350 |
| 2019-07-11 | $17.72 | $27.26 | 175 |
| 2019-07-10 | $17.72 | $27.26 | 0 |
| 2019-07-09 | $17.72 | $27.26 | 0 |
| 2019-07-08 | $17.72 | $27.26 | 0 |
| 2019-07-05 | $17.72 | $27.26 | 0 |
| 2019-07-03 | $17.72 | $27.26 | 0 |
| 2019-07-02 | $17.72 | $27.26 | 0 |
| 2019-07-01 | $17.72 | $27.26 | 0 |
| 2019-06-28 | $17.72 | $27.26 | 175 |
| 2019-06-27 | $17.38 | $26.74 | 3,673 |
| 2019-06-26 | $17.30 | $26.60 | 0 |
| 2019-06-25 | $17.30 | $26.60 | 175 |
| 2019-06-24 | $17.30 | $26.60 | 0 |
| 2019-06-21 | $17.30 | $26.60 | 0 |
| 2019-06-20 | $17.30 | $26.60 | 0 |
| 2019-06-19 | $17.30 | $26.60 | 2,274 |
| 2019-06-18 | $17.19 | $26.45 | 0 |
| 2019-06-17 | $17.19 | $26.45 | 0 |
| 2019-06-14 | $17.19 | $26.45 | 175 |
| 2019-06-13 | $17.19 | $26.45 | 0 |
| 2019-06-12 | $17.19 | $26.45 | 0 |
| 2019-06-11 | $17.19 | $26.45 | 1,749 |
| 2019-06-10 | $17.45 | $26.84 | 0 |
| 2019-06-07 | $17.45 | $26.84 | 0 |
| 2019-06-06 | $17.45 | $26.84 | 0 |
| 2019-06-05 | $17.45 | $26.46 | 0 |
| 2019-06-04 | $17.45 | $26.46 | 0 |
| 2019-06-03 | $17.45 | $26.46 | 0 |
| 2019-05-31 | $17.45 | $26.46 | 0 |
| 2019-05-30 | $17.45 | $26.46 | 0 |
| 2019-05-29 | $17.45 | $26.46 | 0 |
| 2019-05-28 | $17.45 | $26.46 | 2,274 |
| 2019-05-24 | $17.61 | $26.70 | 0 |
| 2019-05-23 | $17.61 | $26.70 | 0 |
| 2019-05-22 | $17.61 | $26.70 | 0 |
| 2019-05-21 | $17.61 | $26.70 | 350 |
| 2019-05-20 | $17.59 | $26.67 | 175 |
| 2019-05-17 | $17.59 | $26.67 | 175 |
| 2019-05-16 | $17.59 | $26.66 | 0 |
| 2019-05-15 | $17.59 | $26.66 | 0 |
| 2019-05-14 | $17.59 | $26.66 | 0 |
| 2019-05-13 | $17.59 | $26.66 | 0 |
| 2019-05-10 | $17.59 | $26.66 | 525 |
| 2019-05-09 | $17.56 | $26.62 | 0 |
| 2019-05-08 | $17.56 | $26.62 | 0 |
| 2019-05-07 | $17.56 | $26.62 | 350 |
| 2019-05-06 | $17.58 | $26.65 | 0 |
| 2019-05-03 | $17.58 | $26.65 | 0 |
| 2019-05-02 | $17.58 | $26.65 | 525 |
| 2019-05-01 | $17.52 | $26.57 | 0 |
| 2019-04-30 | $17.52 | $26.57 | 0 |
| 2019-04-29 | $17.52 | $26.57 | 0 |
| 2019-04-26 | $17.52 | $26.57 | 0 |
| 2019-04-25 | $17.52 | $26.57 | 0 |
| 2019-04-24 | $17.52 | $26.57 | 0 |
| 2019-04-23 | $17.52 | $26.57 | 0 |
| 2019-04-22 | $17.52 | $26.57 | 175 |
| 2019-04-18 | $17.30 | $26.22 | 0 |
| 2019-04-17 | $17.30 | $26.22 | 0 |
| 2019-04-16 | $17.30 | $26.22 | 1,049 |
| 2019-04-15 | $17.30 | $26.22 | 0 |
| 2019-04-12 | $17.30 | $26.22 | 0 |
| 2019-04-11 | $17.30 | $26.22 | 0 |
| 2019-04-10 | $17.30 | $26.22 | 175 |
| 2019-04-09 | $17.30 | $26.22 | 0 |
| 2019-04-08 | $17.30 | $26.22 | 350 |
| 2019-04-05 | $17.35 | $26.31 | 0 |
| 2019-04-04 | $17.35 | $26.31 | 0 |
| 2019-04-03 | $17.35 | $26.31 | 0 |
| 2019-04-02 | $17.35 | $26.31 | 0 |
| 2019-04-01 | $17.35 | $26.31 | 0 |
| 2019-03-29 | $17.35 | $26.31 | 0 |
| 2019-03-28 | $17.35 | $26.31 | 0 |
| 2019-03-27 | $17.35 | $26.31 | 0 |
| 2019-03-26 | $17.35 | $26.31 | 0 |
| 2019-03-25 | $17.35 | $26.31 | 175 |
| 2019-03-22 | $17.31 | $26.24 | 175 |
| 2019-03-21 | $17.31 | $26.24 | 10,144 |
| 2019-03-20 | $17.35 | $26.31 | 175 |
| 2019-03-19 | $17.35 | $26.31 | 175 |
| 2019-03-18 | $17.35 | $26.31 | 0 |
| 2019-03-15 | $17.35 | $26.31 | 2,624 |
| 2019-03-14 | $17.35 | $26.31 | 0 |
| 2019-03-13 | $17.35 | $26.31 | 175 |
| 2019-03-12 | $17.35 | $26.31 | 0 |
| 2019-03-11 | $17.35 | $26.31 | 3,498 |
| 2019-03-08 | $17.35 | $26.31 | 875 |
| 2019-03-07 | $17.35 | $26.31 | 0 |
| 2019-03-06 | $17.35 | $26.31 | 1,574 |
| 2019-03-05 | $19.44 | $29.47 | 2,274 |
| 2019-03-04 | $17.30 | $26.22 | 0 |
| 2019-03-01 | $17.30 | $26.22 | 0 |
| 2019-02-28 | $17.30 | $26.22 | 0 |
| 2019-02-27 | $17.30 | $26.22 | 0 |
| 2019-02-26 | $17.30 | $26.22 | 0 |
| 2019-02-25 | $17.30 | $26.22 | 0 |
| 2019-02-22 | $17.30 | $26.22 | 0 |
| 2019-02-21 | $17.30 | $26.22 | 0 |
| 2019-02-20 | $17.30 | $26.22 | 175 |
| 2019-02-19 | $17.30 | $26.22 | 175 |
| 2019-02-15 | $17.30 | $26.22 | 0 |
| 2019-02-14 | $17.30 | $26.22 | 175 |
| 2019-02-13 | $17.35 | $26.31 | 0 |
| 2019-02-12 | $17.35 | $26.31 | 175 |
| 2019-02-11 | $17.24 | $26.13 | 0 |
| 2019-02-08 | $17.24 | $26.13 | 0 |
| 2019-02-07 | $17.24 | $26.13 | 0 |
| 2019-02-06 | $17.24 | $26.13 | 0 |
| 2019-02-05 | $17.24 | $26.13 | 0 |
| 2019-02-04 | $17.24 | $26.13 | 0 |
| 2019-02-01 | $17.24 | $26.13 | 0 |
| 2019-01-31 | $17.24 | $26.13 | 0 |
| 2019-01-30 | $17.24 | $26.13 | 0 |
| 2019-01-29 | $17.24 | $26.13 | 0 |
| 2019-01-28 | $17.24 | $26.13 | 350 |
| 2019-01-25 | $17.24 | $26.13 | 0 |
| 2019-01-24 | $17.24 | $26.13 | 700 |
| 2019-01-23 | $17.24 | $26.13 | 1,224 |
| 2019-01-22 | $17.21 | $26.09 | 0 |
| 2019-01-18 | $17.21 | $26.09 | 0 |
| 2019-01-17 | $17.21 | $26.09 | 1,399 |
| 2019-01-16 | $17.21 | $26.09 | 2,798 |
| 2019-01-15 | $17.30 | $26.22 | 0 |
| 2019-01-14 | $17.30 | $26.22 | 0 |
| 2019-01-11 | $17.30 | $26.22 | 1,049 |
| 2019-01-10 | $17.28 | $26.19 | 4,023 |
| 2019-01-09 | $17.32 | $26.26 | 0 |
| 2019-01-08 | $17.32 | $26.26 | 3,673 |
| 2019-01-07 | $17.44 | $26.44 | 0 |
| 2019-01-04 | $17.44 | $26.44 | 175 |
| 2019-01-03 | $17.21 | $26.09 | 700 |
| 2019-01-02 | $17.41 | $26.39 | 0 |