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
- 2009-02-13 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 | $14.42 | $19.74 | 1,900 |
| 2019-12-30 | $14.95 | $20.46 | 0 |
| 2019-12-27 | $14.95 | $20.46 | 0 |
| 2019-12-26 | $14.95 | $20.46 | 0 |
| 2019-12-24 | $14.95 | $20.46 | 0 |
| 2019-12-23 | $14.95 | $20.46 | 700 |
| 2019-12-20 | $14.51 | $19.86 | 0 |
| 2019-12-19 | $14.51 | $19.86 | 800 |
| 2019-12-18 | $15.03 | $20.57 | 0 |
| 2019-12-17 | $15.03 | $20.57 | 14,100 |
| 2019-12-16 | $14.61 | $20.00 | 6,200 |
| 2019-12-13 | $14.67 | $20.08 | 0 |
| 2019-12-12 | $14.67 | $20.08 | 135,100 |
| 2019-12-11 | $14.63 | $20.02 | 22,300 |
| 2019-12-10 | $14.84 | $20.31 | 21,200 |
| 2019-12-09 | $15.25 | $20.87 | 0 |
| 2019-12-06 | $15.25 | $20.87 | 700 |
| 2019-12-05 | $14.93 | $20.43 | 700 |
| 2019-12-04 | $15.74 | $21.54 | 0 |
| 2019-12-03 | $15.74 | $21.54 | 2,200 |
| 2019-12-02 | $16.50 | $22.58 | 0 |
| 2019-11-29 | $16.50 | $22.13 | 1,300 |
| 2019-11-27 | $16.60 | $22.26 | 1,200 |
| 2019-11-26 | $16.43 | $22.04 | 1,300 |
| 2019-11-25 | $16.13 | $21.63 | 0 |
| 2019-11-22 | $16.13 | $21.63 | 300 |
| 2019-11-21 | $16.25 | $21.79 | 0 |
| 2019-11-20 | $16.25 | $21.79 | 1,100 |
| 2019-11-19 | $15.95 | $21.39 | 1,400 |
| 2019-11-18 | $16.14 | $21.65 | 400 |
| 2019-11-15 | $15.79 | $21.18 | 200 |
| 2019-11-14 | $15.95 | $21.39 | 0 |
| 2019-11-13 | $15.95 | $21.39 | 2,100 |
| 2019-11-12 | $15.70 | $21.06 | 0 |
| 2019-11-11 | $15.70 | $21.06 | 0 |
| 2019-11-08 | $15.70 | $21.06 | 0 |
| 2019-11-07 | $15.70 | $21.06 | 0 |
| 2019-11-06 | $15.70 | $21.06 | 1,800 |
| 2019-11-05 | $15.90 | $21.33 | 100 |
| 2019-11-04 | $15.90 | $21.33 | 0 |
| 2019-11-01 | $15.90 | $21.33 | 100 |
| 2019-10-31 | $15.90 | $21.33 | 800 |
| 2019-10-30 | $15.69 | $21.04 | 1,100 |
| 2019-10-29 | $15.49 | $20.78 | 400 |
| 2019-10-28 | $16.20 | $21.73 | 100 |
| 2019-10-25 | $16.20 | $21.73 | 200 |
| 2019-10-24 | $16.35 | $21.93 | 0 |
| 2019-10-23 | $16.35 | $21.93 | 1,900 |
| 2019-10-22 | $16.39 | $21.98 | 500 |
| 2019-10-21 | $16.40 | $22.00 | 0 |
| 2019-10-18 | $16.40 | $22.00 | 0 |
| 2019-10-17 | $16.40 | $22.00 | 1,700 |
| 2019-10-16 | $16.15 | $21.66 | 0 |
| 2019-10-15 | $16.15 | $21.66 | 2,800 |
| 2019-10-14 | $15.99 | $21.45 | 102,500 |
| 2019-10-11 | $16.10 | $21.59 | 200 |
| 2019-10-10 | $15.66 | $21.00 | 0 |
| 2019-10-09 | $15.66 | $21.00 | 0 |
| 2019-10-08 | $15.66 | $21.00 | 0 |
| 2019-10-07 | $15.66 | $21.00 | 0 |
| 2019-10-04 | $15.66 | $21.00 | 300 |
| 2019-10-03 | $15.19 | $20.37 | 3,400 |
| 2019-10-02 | $15.19 | $20.37 | 400 |
| 2019-10-01 | $15.76 | $21.14 | 1,100 |
| 2019-09-30 | $15.29 | $20.51 | 3,600 |
| 2019-09-27 | $15.30 | $20.52 | 1,600 |
| 2019-09-26 | $15.60 | $20.92 | 700 |
| 2019-09-25 | $15.60 | $20.92 | 2,600 |
| 2019-09-24 | $15.20 | $20.39 | 0 |
| 2019-09-23 | $15.20 | $20.39 | 0 |
| 2019-09-20 | $15.20 | $20.39 | 0 |
| 2019-09-19 | $15.20 | $20.39 | 0 |
| 2019-09-18 | $15.20 | $20.39 | 1,400 |
| 2019-09-17 | $15.20 | $20.39 | 300 |
| 2019-09-16 | $15.05 | $20.19 | 0 |
| 2019-09-13 | $15.05 | $20.19 | 200 |
| 2019-09-12 | $15.05 | $20.19 | 100 |
| 2019-09-11 | $14.80 | $19.85 | 0 |
| 2019-09-10 | $14.80 | $19.85 | 600 |
| 2019-09-09 | $14.94 | $20.04 | 0 |
| 2019-09-06 | $14.94 | $20.04 | 0 |
| 2019-09-05 | $14.94 | $20.04 | 100 |
| 2019-09-04 | $15.10 | $20.25 | 0 |
| 2019-09-03 | $15.10 | $20.25 | 200 |
| 2019-08-30 | $14.99 | $20.10 | 0 |
| 2019-08-29 | $14.99 | $20.10 | 700 |
| 2019-08-28 | $15.05 | $20.19 | 400 |
| 2019-08-27 | $14.74 | $19.77 | 200 |
| 2019-08-26 | $14.95 | $20.05 | 0 |
| 2019-08-23 | $14.95 | $20.05 | 0 |
| 2019-08-22 | $14.95 | $20.05 | 0 |
| 2019-08-21 | $14.95 | $20.05 | 0 |
| 2019-08-20 | $14.95 | $20.05 | 800 |
| 2019-08-19 | $15.10 | $20.25 | 0 |
| 2019-08-16 | $15.10 | $20.25 | 3,000 |
| 2019-08-15 | $15.10 | $20.25 | 100 |
| 2019-08-14 | $15.10 | $20.25 | 100 |
| 2019-08-13 | $15.10 | $20.25 | 2,900 |
| 2019-08-12 | $14.69 | $19.70 | 100 |
| 2019-08-09 | $14.70 | $19.72 | 3,700 |
| 2019-08-08 | $14.70 | $19.72 | 3,700 |
| 2019-08-07 | $14.60 | $19.58 | 1,300 |
| 2019-08-06 | $14.60 | $19.58 | 1,300 |
| 2019-08-05 | $14.60 | $19.58 | 1,300 |
| 2019-08-02 | $14.95 | $20.05 | 200 |
| 2019-08-01 | $14.95 | $20.05 | 200 |
| 2019-07-31 | $14.95 | $20.05 | 300 |
| 2019-07-30 | $14.95 | $20.05 | 300 |
| 2019-07-29 | $14.99 | $20.10 | 500 |
| 2019-07-26 | $14.99 | $20.10 | 500 |
| 2019-07-25 | $14.95 | $20.05 | 0 |
| 2019-07-24 | $14.95 | $20.05 | 500 |
| 2019-07-23 | $14.80 | $19.85 | 27,000 |
| 2019-07-22 | $14.84 | $19.90 | 0 |
| 2019-07-19 | $14.84 | $19.90 | 0 |
| 2019-07-18 | $14.84 | $19.90 | 0 |
| 2019-07-17 | $14.84 | $19.90 | 600 |
| 2019-07-16 | $14.84 | $19.90 | 0 |
| 2019-07-15 | $14.84 | $19.90 | 0 |
| 2019-07-12 | $14.84 | $19.90 | 100 |
| 2019-07-11 | $15.47 | $20.75 | 0 |
| 2019-07-10 | $15.47 | $20.75 | 1,600 |
| 2019-07-09 | $15.49 | $20.78 | 0 |
| 2019-07-08 | $15.49 | $20.78 | 0 |
| 2019-07-05 | $15.49 | $20.78 | 0 |
| 2019-07-03 | $15.49 | $20.78 | 0 |
| 2019-07-02 | $15.49 | $20.78 | 100 |
| 2019-07-01 | $15.49 | $20.78 | 200 |
| 2019-06-28 | $15.70 | $21.06 | 0 |
| 2019-06-27 | $15.70 | $21.06 | 8,700 |
| 2019-06-26 | $15.75 | $21.12 | 2,100 |
| 2019-06-25 | $15.80 | $21.19 | 1,200 |
| 2019-06-24 | $15.50 | $20.79 | 3,800 |
| 2019-06-21 | $15.50 | $20.79 | 600 |
| 2019-06-20 | $15.80 | $21.19 | 600 |
| 2019-06-19 | $15.85 | $21.26 | 0 |
| 2019-06-18 | $15.85 | $21.26 | 3,200 |
| 2019-06-17 | $15.68 | $21.03 | 100 |
| 2019-06-14 | $15.68 | $21.03 | 0 |
| 2019-06-13 | $15.68 | $21.03 | 9,600 |
| 2019-06-12 | $15.35 | $20.59 | 0 |
| 2019-06-11 | $15.35 | $20.59 | 100 |
| 2019-06-10 | $15.35 | $20.59 | 800 |
| 2019-06-07 | $15.35 | $20.59 | 100 |
| 2019-06-06 | $15.35 | $20.59 | 500 |
| 2019-06-05 | $15.80 | $21.19 | 200 |
| 2019-06-04 | $15.80 | $21.19 | 0 |
| 2019-06-03 | $15.80 | $20.59 | 1,900 |
| 2019-05-31 | $15.76 | $20.54 | 14,000 |
| 2019-05-30 | $15.50 | $20.20 | 800 |
| 2019-05-29 | $15.50 | $20.20 | 2,100 |
| 2019-05-28 | $15.65 | $20.39 | 0 |
| 2019-05-24 | $15.65 | $20.39 | 200 |
| 2019-05-23 | $15.30 | $19.94 | 0 |
| 2019-05-22 | $15.30 | $19.94 | 700 |
| 2019-05-21 | $15.30 | $19.94 | 0 |
| 2019-05-20 | $15.30 | $19.94 | 0 |
| 2019-05-17 | $15.30 | $19.94 | 0 |
| 2019-05-16 | $15.30 | $19.94 | 100 |
| 2019-05-15 | $15.30 | $19.94 | 100 |
| 2019-05-14 | $15.30 | $19.94 | 0 |
| 2019-05-13 | $15.30 | $19.94 | 0 |
| 2019-05-10 | $15.30 | $19.94 | 0 |
| 2019-05-09 | $15.30 | $19.94 | 300 |
| 2019-05-08 | $15.30 | $19.94 | 0 |
| 2019-05-07 | $15.30 | $19.94 | 2,100 |
| 2019-05-06 | $16.05 | $20.91 | 0 |
| 2019-05-03 | $16.05 | $20.91 | 200 |
| 2019-05-02 | $16.05 | $20.91 | 300 |
| 2019-05-01 | $15.80 | $20.59 | 100 |
| 2019-04-30 | $15.80 | $20.59 | 400 |
| 2019-04-29 | $16.10 | $20.98 | 0 |
| 2019-04-26 | $16.10 | $20.98 | 300 |
| 2019-04-25 | $16.25 | $21.17 | 0 |
| 2019-04-24 | $16.25 | $21.17 | 0 |
| 2019-04-23 | $16.25 | $21.17 | 1,100 |
| 2019-04-22 | $16.45 | $21.43 | 0 |
| 2019-04-18 | $16.45 | $21.43 | 0 |
| 2019-04-17 | $16.45 | $21.43 | 0 |
| 2019-04-16 | $16.45 | $21.43 | 0 |
| 2019-04-15 | $16.45 | $21.43 | 900 |
| 2019-04-12 | $16.04 | $20.90 | 0 |
| 2019-04-11 | $16.04 | $20.90 | 1,200 |
| 2019-04-10 | $16.50 | $21.50 | 100 |
| 2019-04-09 | $16.50 | $21.50 | 800 |
| 2019-04-08 | $16.45 | $21.43 | 0 |
| 2019-04-05 | $16.45 | $21.43 | 0 |
| 2019-04-04 | $16.45 | $21.43 | 3,900 |
| 2019-04-03 | $16.40 | $21.37 | 500 |
| 2019-04-02 | $15.90 | $20.72 | 0 |
| 2019-04-01 | $15.90 | $20.72 | 0 |
| 2019-03-29 | $15.90 | $20.72 | 0 |
| 2019-03-28 | $15.90 | $20.72 | 1,100 |
| 2019-03-27 | $16.30 | $21.24 | 0 |
| 2019-03-26 | $16.30 | $21.24 | 100 |
| 2019-03-25 | $16.30 | $21.24 | 0 |
| 2019-03-22 | $16.30 | $21.24 | 0 |
| 2019-03-21 | $16.30 | $21.24 | 23,700 |
| 2019-03-20 | $16.30 | $21.24 | 0 |
| 2019-03-19 | $16.30 | $21.24 | 400 |
| 2019-03-18 | $15.85 | $20.65 | 0 |
| 2019-03-15 | $15.85 | $20.65 | 10,700 |
| 2019-03-14 | $15.55 | $20.26 | 100 |
| 2019-03-13 | $15.35 | $20.00 | 700 |
| 2019-03-12 | $15.09 | $19.66 | 100 |
| 2019-03-11 | $15.30 | $19.94 | 100 |
| 2019-03-08 | $15.30 | $19.94 | 0 |
| 2019-03-07 | $15.30 | $19.94 | 0 |
| 2019-03-06 | $15.30 | $19.94 | 0 |
| 2019-03-05 | $15.30 | $19.94 | 2,100 |
| 2019-03-04 | $15.30 | $19.94 | 0 |
| 2019-03-01 | $15.30 | $19.94 | 1,400 |
| 2019-02-28 | $15.45 | $20.13 | 0 |
| 2019-02-27 | $15.45 | $20.13 | 0 |
| 2019-02-26 | $15.45 | $20.13 | 0 |
| 2019-02-25 | $15.45 | $20.13 | 0 |
| 2019-02-22 | $15.45 | $20.13 | 700 |
| 2019-02-21 | $15.35 | $20.00 | 300 |
| 2019-02-20 | $15.50 | $20.20 | 12,200 |
| 2019-02-19 | $15.10 | $19.68 | 3,700 |
| 2019-02-15 | $15.10 | $19.68 | 500 |
| 2019-02-14 | $14.70 | $19.15 | 100 |
| 2019-02-13 | $14.70 | $19.15 | 200 |
| 2019-02-12 | $15.00 | $19.55 | 0 |
| 2019-02-11 | $15.00 | $19.55 | 0 |
| 2019-02-08 | $15.00 | $19.55 | 700 |
| 2019-02-07 | $15.45 | $20.13 | 0 |
| 2019-02-06 | $15.45 | $20.13 | 400 |
| 2019-02-05 | $15.50 | $20.20 | 0 |
| 2019-02-04 | $15.50 | $20.20 | 0 |
| 2019-02-01 | $15.50 | $20.20 | 0 |
| 2019-01-31 | $15.50 | $20.20 | 1,000 |
| 2019-01-30 | $15.35 | $20.00 | 1,500 |
| 2019-01-29 | $15.42 | $20.09 | 4,700 |
| 2019-01-28 | $15.62 | $20.35 | 85,000 |
| 2019-01-25 | $15.62 | $20.35 | 3,600 |
| 2019-01-24 | $15.05 | $19.61 | 0 |
| 2019-01-23 | $15.05 | $19.61 | 0 |
| 2019-01-22 | $15.05 | $19.61 | 100 |
| 2019-01-18 | $15.30 | $19.94 | 0 |
| 2019-01-17 | $15.30 | $19.94 | 500 |
| 2019-01-16 | $14.90 | $19.41 | 37,700 |
| 2019-01-15 | $15.40 | $20.07 | 1,300 |
| 2019-01-14 | $15.35 | $20.00 | 1,500 |
| 2019-01-11 | $15.80 | $20.59 | 500 |
| 2019-01-10 | $15.60 | $20.33 | 300 |
| 2019-01-09 | $15.80 | $20.59 | 300 |
| 2019-01-08 | $16.25 | $21.17 | 100 |
| 2019-01-07 | $16.25 | $21.17 | 600 |
| 2019-01-04 | $16.20 | $21.11 | 500 |
| 2019-01-03 | $15.97 | $20.81 | 0 |
| 2019-01-02 | $15.97 | $20.81 | 8,000 |