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
- 2000-08-17 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 | $17.50 | $25.79 | 6,400 |
| 2019-12-30 | $17.94 | $26.44 | 400 |
| 2019-12-27 | $17.90 | $26.38 | 1,000 |
| 2019-12-26 | $18.05 | $26.60 | 0 |
| 2019-12-24 | $18.05 | $26.60 | 0 |
| 2019-12-23 | $18.05 | $26.60 | 100 |
| 2019-12-20 | $18.05 | $26.60 | 5,500 |
| 2019-12-19 | $17.90 | $26.38 | 6,500 |
| 2019-12-18 | $17.80 | $26.23 | 7,700 |
| 2019-12-17 | $17.50 | $25.79 | 9,700 |
| 2019-12-16 | $17.00 | $25.05 | 1,200 |
| 2019-12-13 | $17.05 | $25.13 | 13,400 |
| 2019-12-12 | $16.70 | $24.61 | 7,100 |
| 2019-12-11 | $17.10 | $25.20 | 500 |
| 2019-12-10 | $17.25 | $25.42 | 0 |
| 2019-12-09 | $17.25 | $25.42 | 2,100 |
| 2019-12-06 | $16.85 | $24.83 | 900 |
| 2019-12-05 | $16.20 | $23.87 | 0 |
| 2019-12-04 | $16.20 | $23.87 | 100 |
| 2019-12-03 | $16.50 | $24.32 | 600 |
| 2019-12-02 | $16.10 | $23.73 | 3,600 |
| 2019-11-29 | $15.78 | $23.26 | 500 |
| 2019-11-27 | $16.00 | $23.58 | 4,300 |
| 2019-11-26 | $15.78 | $23.26 | 10,700 |
| 2019-11-25 | $16.15 | $23.80 | 2,200 |
| 2019-11-22 | $16.30 | $24.02 | 5,600 |
| 2019-11-21 | $16.25 | $23.95 | 1,500 |
| 2019-11-20 | $15.55 | $22.92 | 8,600 |
| 2019-11-19 | $16.00 | $23.58 | 5,600 |
| 2019-11-18 | $16.99 | $25.04 | 9,400 |
| 2019-11-15 | $16.74 | $24.67 | 3,500 |
| 2019-11-14 | $16.35 | $24.10 | 23,000 |
| 2019-11-13 | $17.74 | $26.14 | 3,100 |
| 2019-11-12 | $19.00 | $28.00 | 700 |
| 2019-11-11 | $18.78 | $27.68 | 4,100 |
| 2019-11-08 | $19.05 | $28.08 | 15,000 |
| 2019-11-07 | $18.75 | $27.63 | 200 |
| 2019-11-06 | $18.79 | $27.69 | 500 |
| 2019-11-05 | $19.00 | $28.00 | 300 |
| 2019-11-04 | $19.33 | $28.49 | 300 |
| 2019-11-01 | $19.24 | $28.36 | 0 |
| 2019-10-31 | $19.24 | $28.36 | 2,700 |
| 2019-10-30 | $19.60 | $28.89 | 200 |
| 2019-10-29 | $19.60 | $28.89 | 700 |
| 2019-10-28 | $19.54 | $28.80 | 7,800 |
| 2019-10-25 | $20.00 | $29.48 | 0 |
| 2019-10-24 | $20.00 | $29.48 | 0 |
| 2019-10-23 | $20.00 | $29.48 | 0 |
| 2019-10-22 | $20.00 | $29.48 | 0 |
| 2019-10-21 | $20.00 | $29.48 | 0 |
| 2019-10-18 | $20.00 | $29.48 | 3,900 |
| 2019-10-17 | $21.74 | $32.04 | 0 |
| 2019-10-16 | $21.74 | $32.04 | 0 |
| 2019-10-15 | $21.74 | $32.04 | 0 |
| 2019-10-14 | $21.74 | $32.04 | 0 |
| 2019-10-11 | $21.74 | $32.04 | 0 |
| 2019-10-10 | $21.74 | $32.04 | 0 |
| 2019-10-09 | $21.74 | $32.04 | 1,000 |
| 2019-10-08 | $22.00 | $32.42 | 100 |
| 2019-10-07 | $22.00 | $32.42 | 100 |
| 2019-10-04 | $21.50 | $31.69 | 0 |
| 2019-10-03 | $21.50 | $31.69 | 4,400 |
| 2019-10-02 | $20.10 | $29.62 | 1,200 |
| 2019-10-01 | $21.00 | $30.95 | 200 |
| 2019-09-30 | $22.66 | $33.40 | 200 |
| 2019-09-27 | $21.10 | $31.10 | 0 |
| 2019-09-26 | $21.10 | $31.10 | 700 |
| 2019-09-25 | $22.85 | $33.68 | 3,000 |
| 2019-09-24 | $22.23 | $32.76 | 0 |
| 2019-09-23 | $22.23 | $32.76 | 0 |
| 2019-09-20 | $22.23 | $32.76 | 0 |
| 2019-09-19 | $22.23 | $32.76 | 0 |
| 2019-09-18 | $22.23 | $32.76 | 200 |
| 2019-09-17 | $22.90 | $33.75 | 500 |
| 2019-09-16 | $23.00 | $33.90 | 200 |
| 2019-09-13 | $22.59 | $33.29 | 1,300 |
| 2019-09-12 | $22.85 | $33.68 | 4,800 |
| 2019-09-11 | $22.60 | $33.31 | 1,300 |
| 2019-09-10 | $22.50 | $33.16 | 1,100 |
| 2019-09-09 | $20.00 | $29.48 | 2,900 |
| 2019-09-06 | $18.99 | $27.99 | 400 |
| 2019-09-05 | $21.10 | $31.10 | 500 |
| 2019-09-04 | $20.10 | $29.62 | 600 |
| 2019-09-03 | $18.95 | $27.93 | 100 |
| 2019-08-30 | $18.85 | $27.78 | 0 |
| 2019-08-29 | $18.85 | $27.78 | 0 |
| 2019-08-28 | $18.85 | $27.78 | 200 |
| 2019-08-27 | $19.25 | $28.37 | 2,000 |
| 2019-08-26 | $18.55 | $27.34 | 0 |
| 2019-08-23 | $18.55 | $27.34 | 3,200 |
| 2019-08-22 | $18.50 | $27.26 | 600 |
| 2019-08-21 | $16.95 | $24.98 | 0 |
| 2019-08-20 | $16.95 | $24.98 | 200 |
| 2019-08-19 | $17.84 | $26.29 | 0 |
| 2019-08-16 | $17.84 | $26.29 | 0 |
| 2019-08-15 | $17.84 | $26.29 | 2,500 |
| 2019-08-14 | $17.84 | $26.29 | 2,500 |
| 2019-08-13 | $17.84 | $26.29 | 2,500 |
| 2019-08-12 | $18.00 | $26.53 | 200 |
| 2019-08-09 | $18.00 | $26.53 | 200 |
| 2019-08-08 | $18.00 | $26.53 | 0 |
| 2019-08-07 | $18.00 | $26.53 | 100 |
| 2019-08-06 | $18.00 | $26.53 | 100 |
| 2019-08-05 | $18.00 | $26.53 | 100 |
| 2019-08-02 | $18.95 | $27.93 | 2,300 |
| 2019-08-01 | $18.95 | $27.93 | 2,300 |
| 2019-07-31 | $18.95 | $27.93 | 2,300 |
| 2019-07-30 | $18.95 | $27.93 | 2,300 |
| 2019-07-29 | $18.95 | $27.93 | 2,300 |
| 2019-07-26 | $18.95 | $27.93 | 2,300 |
| 2019-07-25 | $18.00 | $26.53 | 100 |
| 2019-07-24 | $18.00 | $26.53 | 0 |
| 2019-07-23 | $18.00 | $26.53 | 1,800 |
| 2019-07-22 | $18.00 | $26.53 | 2,900 |
| 2019-07-19 | $18.00 | $26.53 | 1,700 |
| 2019-07-18 | $16.50 | $24.32 | 9,800 |
| 2019-07-17 | $18.25 | $26.90 | 3,200 |
| 2019-07-16 | $18.75 | $27.63 | 5,700 |
| 2019-07-15 | $20.00 | $29.48 | 0 |
| 2019-07-12 | $20.00 | $29.48 | 700 |
| 2019-07-11 | $21.27 | $31.35 | 1,200 |
| 2019-07-10 | $21.49 | $31.67 | 800 |
| 2019-07-09 | $22.76 | $33.54 | 0 |
| 2019-07-08 | $22.76 | $33.54 | 0 |
| 2019-07-05 | $22.76 | $33.54 | 0 |
| 2019-07-03 | $22.76 | $33.54 | 0 |
| 2019-07-02 | $22.76 | $33.54 | 700 |
| 2019-07-01 | $22.00 | $32.42 | 2,000 |
| 2019-06-28 | $21.05 | $31.02 | 0 |
| 2019-06-27 | $21.05 | $31.02 | 1,500 |
| 2019-06-26 | $20.70 | $30.51 | 0 |
| 2019-06-25 | $20.70 | $30.51 | 200 |
| 2019-06-24 | $20.70 | $30.51 | 0 |
| 2019-06-21 | $20.70 | $30.51 | 0 |
| 2019-06-20 | $20.70 | $30.51 | 700 |
| 2019-06-19 | $21.25 | $31.32 | 100 |
| 2019-06-18 | $21.75 | $32.05 | 0 |
| 2019-06-17 | $21.75 | $32.05 | 300 |
| 2019-06-14 | $21.25 | $31.32 | 700 |
| 2019-06-13 | $21.40 | $31.54 | 5,500 |
| 2019-06-12 | $22.00 | $32.42 | 2,800 |
| 2019-06-11 | $22.00 | $32.42 | 900 |
| 2019-06-10 | $21.56 | $31.77 | 5,100 |
| 2019-06-07 | $23.05 | $33.97 | 0 |
| 2019-06-06 | $23.05 | $33.97 | 500 |
| 2019-06-05 | $23.05 | $33.97 | 400 |
| 2019-06-04 | $23.15 | $34.12 | 200 |
| 2019-06-03 | $22.85 | $33.68 | 2,000 |
| 2019-05-31 | $22.19 | $32.70 | 0 |
| 2019-05-30 | $22.19 | $32.70 | 0 |
| 2019-05-29 | $22.19 | $32.70 | 1,500 |
| 2019-05-28 | $22.25 | $32.79 | 400 |
| 2019-05-24 | $22.00 | $32.42 | 6,900 |
| 2019-05-23 | $22.00 | $32.42 | 600 |
| 2019-05-22 | $22.00 | $32.42 | 1,200 |
| 2019-05-21 | $22.65 | $33.38 | 3,500 |
| 2019-05-20 | $20.70 | $30.51 | 100 |
| 2019-05-17 | $20.25 | $29.84 | 600 |
| 2019-05-16 | $19.85 | $29.25 | 2,200 |
| 2019-05-15 | $19.10 | $28.15 | 0 |
| 2019-05-14 | $19.10 | $28.15 | 104,000 |
| 2019-05-13 | $18.72 | $27.59 | 500 |
| 2019-05-10 | $19.40 | $28.59 | 2,000 |
| 2019-05-09 | $18.75 | $27.63 | 900 |
| 2019-05-08 | $18.25 | $26.90 | 4,000 |
| 2019-05-07 | $17.75 | $26.16 | 400 |
| 2019-05-06 | $18.00 | $26.53 | 0 |
| 2019-05-03 | $18.00 | $26.53 | 200 |
| 2019-05-02 | $18.00 | $26.53 | 1,000 |
| 2019-05-01 | $17.56 | $25.88 | 300 |
| 2019-04-30 | $17.15 | $25.28 | 0 |
| 2019-04-29 | $17.15 | $25.28 | 0 |
| 2019-04-26 | $17.15 | $25.28 | 0 |
| 2019-04-25 | $17.15 | $25.28 | 19,000 |
| 2019-04-24 | $17.06 | $25.14 | 0 |
| 2019-04-23 | $17.06 | $25.14 | 600 |
| 2019-04-22 | $17.05 | $25.13 | 4,000 |
| 2019-04-18 | $17.00 | $25.05 | 100 |
| 2019-04-17 | $16.60 | $24.46 | 300 |
| 2019-04-16 | $16.60 | $24.46 | 2,800 |
| 2019-04-15 | $16.25 | $23.95 | 200 |
| 2019-04-12 | $16.30 | $24.02 | 1,500 |
| 2019-04-11 | $16.30 | $24.02 | 100 |
| 2019-04-10 | $16.27 | $23.98 | 11,300 |
| 2019-04-09 | $15.90 | $23.43 | 6,300 |
| 2019-04-08 | $16.55 | $24.39 | 0 |
| 2019-04-05 | $16.55 | $24.39 | 0 |
| 2019-04-04 | $16.55 | $24.39 | 200 |
| 2019-04-03 | $16.55 | $24.39 | 0 |
| 2019-04-02 | $16.55 | $24.39 | 0 |
| 2019-04-01 | $16.55 | $24.39 | 100 |
| 2019-03-29 | $16.65 | $24.54 | 300 |
| 2019-03-28 | $16.50 | $24.32 | 1,300 |
| 2019-03-27 | $15.50 | $22.84 | 2,900 |
| 2019-03-26 | $15.00 | $22.11 | 9,200 |
| 2019-03-25 | $14.65 | $21.59 | 0 |
| 2019-03-22 | $14.65 | $21.59 | 100 |
| 2019-03-21 | $14.73 | $21.71 | 7,900 |
| 2019-03-20 | $14.80 | $21.81 | 2,400 |
| 2019-03-19 | $14.85 | $21.89 | 300 |
| 2019-03-18 | $15.40 | $22.70 | 400 |
| 2019-03-15 | $15.50 | $22.84 | 3,000 |
| 2019-03-14 | $16.00 | $23.58 | 0 |
| 2019-03-13 | $16.00 | $23.58 | 0 |
| 2019-03-12 | $16.00 | $23.58 | 0 |
| 2019-03-11 | $16.00 | $23.58 | 0 |
| 2019-03-08 | $16.00 | $23.58 | 0 |
| 2019-03-07 | $16.00 | $23.58 | 0 |
| 2019-03-06 | $16.00 | $23.58 | 0 |
| 2019-03-05 | $16.00 | $23.58 | 300 |
| 2019-03-04 | $15.85 | $23.36 | 5,800 |
| 2019-03-01 | $16.20 | $23.87 | 1,800 |
| 2019-02-28 | $16.15 | $23.80 | 5,300 |
| 2019-02-27 | $16.20 | $23.87 | 6,800 |
| 2019-02-26 | $16.09 | $23.71 | 3,400 |
| 2019-02-25 | $16.19 | $23.86 | 1,400 |
| 2019-02-22 | $16.00 | $23.58 | 0 |
| 2019-02-21 | $16.00 | $23.58 | 0 |
| 2019-02-20 | $16.00 | $23.58 | 5,000 |
| 2019-02-19 | $16.17 | $23.83 | 1,000 |
| 2019-02-15 | $16.22 | $23.90 | 0 |
| 2019-02-14 | $16.22 | $23.90 | 0 |
| 2019-02-13 | $16.22 | $23.90 | 0 |
| 2019-02-12 | $16.22 | $23.90 | 300 |
| 2019-02-11 | $16.00 | $23.58 | 1,200 |
| 2019-02-08 | $15.85 | $23.36 | 500 |
| 2019-02-07 | $15.00 | $22.11 | 400 |
| 2019-02-06 | $15.15 | $22.33 | 0 |
| 2019-02-05 | $15.15 | $22.33 | 600 |
| 2019-02-04 | $15.74 | $23.20 | 0 |
| 2019-02-01 | $15.74 | $23.20 | 1,100 |
| 2019-01-31 | $15.74 | $23.20 | 1,100 |
| 2019-01-30 | $15.05 | $22.18 | 200 |
| 2019-01-29 | $15.34 | $22.61 | 700 |
| 2019-01-28 | $16.00 | $23.58 | 400 |
| 2019-01-25 | $15.85 | $23.36 | 13,300 |
| 2019-01-24 | $16.85 | $24.83 | 2,700 |
| 2019-01-23 | $16.20 | $23.87 | 1,000 |
| 2019-01-22 | $16.50 | $24.32 | 9,100 |
| 2019-01-18 | $15.50 | $22.84 | 8,400 |
| 2019-01-17 | $13.85 | $20.41 | 400 |
| 2019-01-16 | $13.67 | $20.15 | 0 |
| 2019-01-15 | $13.67 | $20.15 | 600 |
| 2019-01-14 | $13.66 | $20.13 | 900 |
| 2019-01-11 | $13.25 | $19.53 | 1,200 |
| 2019-01-10 | $12.15 | $17.91 | 600 |
| 2019-01-09 | $12.00 | $17.69 | 4,200 |
| 2019-01-08 | $10.90 | $16.06 | 8,800 |
| 2019-01-07 | $10.85 | $15.99 | 2,500 |
| 2019-01-04 | $10.30 | $15.18 | 2,300 |
| 2019-01-03 | $10.32 | $15.21 | 0 |
| 2019-01-02 | $10.32 | $15.21 | 1,800 |