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
- 2007-12-18 to 2026-08-28
- 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 | $11.95 | $15.24 | 839,510 |
| 2019-12-30 | $11.75 | $14.98 | 314,740 |
| 2019-12-27 | $11.84 | $15.10 | 531,329 |
| 2019-12-26 | $11.92 | $15.20 | 248,768 |
| 2019-12-24 | $11.89 | $15.16 | 90,246 |
| 2019-12-23 | $11.93 | $15.21 | 201,170 |
| 2019-12-20 | $12.15 | $15.49 | 380,180 |
| 2019-12-19 | $12.31 | $15.70 | 553,871 |
| 2019-12-18 | $12.24 | $15.61 | 390,884 |
| 2019-12-17 | $11.98 | $15.28 | 1,585,739 |
| 2019-12-16 | $11.89 | $15.16 | 542,982 |
| 2019-12-13 | $12.22 | $15.58 | 1,806,610 |
| 2019-12-12 | $11.82 | $15.07 | 1,080,177 |
| 2019-12-11 | $11.80 | $15.05 | 1,180,320 |
| 2019-12-10 | $11.69 | $14.91 | 590,380 |
| 2019-12-09 | $11.70 | $14.92 | 1,184,417 |
| 2019-12-06 | $11.35 | $14.47 | 1,175,542 |
| 2019-12-05 | $10.85 | $13.84 | 742,690 |
| 2019-12-04 | $10.80 | $13.77 | 1,762,370 |
| 2019-12-03 | $10.69 | $13.63 | 1,362,242 |
| 2019-12-02 | $10.74 | $13.70 | 809,845 |
| 2019-11-29 | $10.64 | $13.57 | 178,614 |
| 2019-11-27 | $10.49 | $13.38 | 807,087 |
| 2019-11-26 | $10.51 | $13.40 | 1,997,935 |
| 2019-11-25 | $10.74 | $13.70 | 1,735,501 |
| 2019-11-22 | $10.54 | $13.44 | 1,355,021 |
| 2019-11-21 | $10.08 | $12.85 | 1,603,594 |
| 2019-11-20 | $9.65 | $12.31 | 3,635,915 |
| 2019-11-19 | $9.67 | $12.33 | 8,362,535 |
| 2019-11-18 | $10.85 | $13.84 | 1,416,608 |
| 2019-11-15 | $10.74 | $13.70 | 887,635 |
| 2019-11-14 | $10.65 | $13.58 | 2,289,950 |
| 2019-11-13 | $10.99 | $14.01 | 3,842,016 |
| 2019-11-12 | $11.75 | $14.98 | 958,085 |
| 2019-11-11 | $11.73 | $14.96 | 96,210 |
| 2019-11-08 | $11.85 | $15.11 | 476,710 |
| 2019-11-07 | $11.95 | $15.24 | 1,010,512 |
| 2019-11-06 | $11.69 | $14.91 | 1,054,593 |
| 2019-11-05 | $11.50 | $14.66 | 599,965 |
| 2019-11-04 | $11.72 | $14.95 | 686,525 |
| 2019-11-01 | $11.72 | $14.95 | 922,190 |
| 2019-10-31 | $11.72 | $14.95 | 1,576,664 |
| 2019-10-30 | $12.00 | $15.30 | 1,043,521 |
| 2019-10-29 | $12.00 | $15.30 | 1,257,038 |
| 2019-10-28 | $12.22 | $15.58 | 1,262,997 |
| 2019-10-25 | $12.65 | $16.13 | 1,365,874 |
| 2019-10-24 | $12.70 | $16.19 | 712,461 |
| 2019-10-23 | $12.61 | $16.08 | 2,088,926 |
| 2019-10-22 | $12.71 | $16.21 | 1,071,968 |
| 2019-10-21 | $12.98 | $16.55 | 967,873 |
| 2019-10-18 | $12.80 | $16.32 | 839,265 |
| 2019-10-17 | $12.60 | $16.07 | 480,914 |
| 2019-10-16 | $12.95 | $16.51 | 332,427 |
| 2019-10-15 | $12.96 | $16.53 | 188,042 |
| 2019-10-14 | $13.00 | $16.58 | 239,083 |
| 2019-10-11 | $13.11 | $16.72 | 2,287,634 |
| 2019-10-10 | $12.91 | $16.46 | 727,560 |
| 2019-10-09 | $12.96 | $16.53 | 1,248,181 |
| 2019-10-08 | $12.98 | $16.55 | 1,947,503 |
| 2019-10-07 | $13.20 | $16.83 | 894,317 |
| 2019-10-04 | $13.20 | $16.83 | 2,786,514 |
| 2019-10-03 | $12.65 | $16.13 | 659,337 |
| 2019-10-02 | $12.33 | $15.72 | 1,111,248 |
| 2019-10-01 | $12.45 | $15.88 | 2,464,414 |
| 2019-09-30 | $13.35 | $17.02 | 5,025,059 |
| 2019-09-27 | $13.43 | $17.13 | 2,111,273 |
| 2019-09-26 | $12.90 | $16.45 | 1,707,749 |
| 2019-09-25 | $13.14 | $16.76 | 746,576 |
| 2019-09-24 | $13.36 | $17.04 | 1,046,298 |
| 2019-09-23 | $13.65 | $17.41 | 817,489 |
| 2019-09-20 | $13.38 | $17.06 | 989,441 |
| 2019-09-19 | $13.41 | $17.10 | 1,532,978 |
| 2019-09-18 | $13.41 | $17.10 | 1,575,162 |
| 2019-09-17 | $13.42 | $17.11 | 2,749,277 |
| 2019-09-16 | $13.55 | $17.28 | 3,614,855 |
| 2019-09-13 | $13.56 | $17.29 | 2,443,782 |
| 2019-09-12 | $13.30 | $16.95 | 2,138,159 |
| 2019-09-11 | $13.30 | $16.96 | 1,253,952 |
| 2019-09-10 | $13.38 | $17.06 | 5,355,775 |
| 2019-09-09 | $13.67 | $17.43 | 9,442,603 |
| 2019-09-06 | $11.80 | $15.05 | 2,553,017 |
| 2019-09-05 | $12.59 | $16.05 | 963,986 |
| 2019-09-04 | $12.50 | $15.94 | 1,474,033 |
| 2019-09-03 | $12.34 | $15.74 | 975,614 |
| 2019-08-30 | $12.12 | $15.46 | 687,718 |
| 2019-08-29 | $12.00 | $15.30 | 415,294 |
| 2019-08-28 | $12.10 | $15.43 | 824,992 |
| 2019-08-27 | $12.00 | $15.30 | 701,409 |
| 2019-08-26 | $11.73 | $14.96 | 58,775 |
| 2019-08-23 | $11.76 | $15.00 | 605,655 |
| 2019-08-22 | $11.98 | $15.28 | 3,001,506 |
| 2019-08-21 | $11.76 | $15.00 | 850,619 |
| 2019-08-20 | $10.98 | $14.00 | 298,022 |
| 2019-08-19 | $11.15 | $14.22 | 201,999 |
| 2019-08-16 | $11.04 | $14.08 | 443,894 |
| 2019-08-15 | $11.00 | $14.03 | 1,131,364 |
| 2019-08-14 | $11.00 | $14.03 | 2,424,290 |
| 2019-08-13 | $11.17 | $14.24 | 517,112 |
| 2019-08-12 | $11.35 | $14.47 | 115,168 |
| 2019-08-09 | $11.49 | $14.65 | 406,853 |
| 2019-08-08 | $11.60 | $14.79 | 237,398 |
| 2019-08-07 | $11.57 | $14.75 | 129,039 |
| 2019-08-06 | $11.59 | $14.78 | 311,004 |
| 2019-08-05 | $11.16 | $14.23 | 1,072,578 |
| 2019-08-02 | $11.50 | $14.66 | 349,881 |
| 2019-08-01 | $11.55 | $14.73 | 277,345 |
| 2019-07-31 | $11.56 | $14.74 | 894,926 |
| 2019-07-30 | $11.73 | $14.96 | 223,443 |
| 2019-07-29 | $11.70 | $14.92 | 233,808 |
| 2019-07-26 | $12.00 | $15.30 | 1,697,214 |
| 2019-07-25 | $11.59 | $14.78 | 291,218 |
| 2019-07-24 | $11.47 | $14.63 | 516,307 |
| 2019-07-23 | $11.55 | $14.73 | 1,667,040 |
| 2019-07-22 | $11.66 | $14.87 | 2,377,934 |
| 2019-07-19 | $10.89 | $13.89 | 1,921,762 |
| 2019-07-18 | $10.35 | $13.20 | 6,215,136 |
| 2019-07-17 | $11.40 | $14.54 | 848,426 |
| 2019-07-16 | $11.55 | $14.73 | 2,540,871 |
| 2019-07-15 | $11.89 | $15.16 | 3,132,187 |
| 2019-07-12 | $11.93 | $15.21 | 5,329,046 |
| 2019-07-11 | $12.69 | $16.18 | 731,203 |
| 2019-07-10 | $12.96 | $16.52 | 521,665 |
| 2019-07-09 | $13.00 | $16.58 | 587,127 |
| 2019-07-08 | $13.29 | $16.95 | 655,350 |
| 2019-07-05 | $13.37 | $17.05 | 120,698 |
| 2019-07-03 | $13.26 | $16.91 | 129,899 |
| 2019-07-02 | $13.22 | $16.86 | 499,453 |
| 2019-07-01 | $12.81 | $16.34 | 1,640,159 |
| 2019-06-28 | $12.46 | $15.89 | 917,347 |
| 2019-06-27 | $12.40 | $15.81 | 611,478 |
| 2019-06-26 | $12.56 | $16.02 | 643,774 |
| 2019-06-25 | $12.50 | $15.94 | 1,052,750 |
| 2019-06-24 | $12.55 | $16.00 | 534,102 |
| 2019-06-21 | $12.65 | $16.13 | 652,780 |
| 2019-06-20 | $12.65 | $16.13 | 698,575 |
| 2019-06-19 | $12.92 | $16.48 | 1,700,369 |
| 2019-06-18 | $12.65 | $16.13 | 2,135,913 |
| 2019-06-17 | $13.05 | $16.64 | 351,093 |
| 2019-06-14 | $12.85 | $16.39 | 851,346 |
| 2019-06-13 | $13.00 | $16.58 | 799,865 |
| 2019-06-12 | $13.27 | $16.92 | 2,070,133 |
| 2019-06-11 | $13.17 | $16.79 | 2,294,645 |
| 2019-06-10 | $13.35 | $17.02 | 4,425,107 |
| 2019-06-07 | $13.87 | $17.68 | 1,345,693 |
| 2019-06-06 | $13.82 | $17.62 | 1,609,084 |
| 2019-06-05 | $13.91 | $17.74 | 1,774,170 |
| 2019-06-04 | $13.69 | $17.46 | 1,374,482 |
| 2019-06-03 | $13.70 | $17.47 | 774,192 |
| 2019-05-31 | $13.69 | $17.46 | 1,086,756 |
| 2019-05-30 | $13.21 | $16.85 | 2,003,878 |
| 2019-05-29 | $13.72 | $17.50 | 901,768 |
| 2019-05-28 | $13.77 | $17.56 | 621,407 |
| 2019-05-24 | $13.67 | $17.43 | 1,503,685 |
| 2019-05-23 | $13.06 | $16.65 | 837,195 |
| 2019-05-22 | $13.23 | $16.87 | 3,916,822 |
| 2019-05-21 | $13.06 | $16.65 | 3,812,226 |
| 2019-05-20 | $12.84 | $16.37 | 1,449,023 |
| 2019-05-17 | $12.15 | $15.49 | 1,771,072 |
| 2019-05-16 | $12.07 | $15.39 | 1,606,563 |
| 2019-05-15 | $11.71 | $14.93 | 1,089,253 |
| 2019-05-14 | $11.79 | $15.03 | 1,155,180 |
| 2019-05-13 | $11.76 | $15.00 | 645,801 |
| 2019-05-10 | $12.05 | $15.37 | 2,376,573 |
| 2019-05-09 | $12.00 | $15.30 | 2,442,455 |
| 2019-05-08 | $11.75 | $14.98 | 757,902 |
| 2019-05-07 | $11.37 | $14.50 | 818,552 |
| 2019-05-06 | $11.47 | $14.63 | 847,839 |
| 2019-05-03 | $11.32 | $14.43 | 769,755 |
| 2019-05-02 | $11.14 | $14.21 | 234,600 |
| 2019-05-01 | $11.17 | $14.24 | 820,027 |
| 2019-04-30 | $11.08 | $14.13 | 946,815 |
| 2019-04-29 | $11.12 | $14.18 | 324,628 |
| 2019-04-26 | $11.16 | $14.23 | 1,076,048 |
| 2019-04-25 | $11.13 | $14.19 | 1,052,340 |
| 2019-04-24 | $11.05 | $14.09 | 900,450 |
| 2019-04-23 | $10.97 | $13.99 | 936,703 |
| 2019-04-22 | $11.00 | $14.03 | 2,345,155 |
| 2019-04-18 | $11.22 | $14.31 | 2,837,133 |
| 2019-04-17 | $11.15 | $14.22 | 8,634,509 |
| 2019-04-16 | $10.80 | $13.77 | 2,591,705 |
| 2019-04-15 | $10.56 | $13.47 | 214,573 |
| 2019-04-12 | $10.53 | $13.43 | 1,027,853 |
| 2019-04-11 | $10.49 | $13.38 | 1,658,831 |
| 2019-04-10 | $10.39 | $13.25 | 398,979 |
| 2019-04-09 | $10.29 | $13.12 | 183,192 |
| 2019-04-08 | $10.17 | $12.97 | 241,586 |
| 2019-04-05 | $10.20 | $13.01 | 1,224,170 |
| 2019-04-04 | $10.40 | $13.26 | 672,743 |
| 2019-04-03 | $10.30 | $13.13 | 522,436 |
| 2019-04-02 | $10.52 | $13.42 | 695,311 |
| 2019-04-01 | $10.21 | $13.02 | 528,215 |
| 2019-03-29 | $10.33 | $13.17 | 1,275,648 |
| 2019-03-28 | $10.32 | $13.16 | 3,092,435 |
| 2019-03-27 | $9.70 | $12.37 | 2,521,787 |
| 2019-03-26 | $9.14 | $11.66 | 894,532 |
| 2019-03-25 | $8.66 | $11.04 | 125,643 |
| 2019-03-22 | $8.55 | $10.90 | 435,206 |
| 2019-03-21 | $8.65 | $11.03 | 3,257,803 |
| 2019-03-20 | $8.95 | $11.41 | 500,341 |
| 2019-03-19 | $9.14 | $11.66 | 785,255 |
| 2019-03-18 | $9.12 | $11.63 | 371,564 |
| 2019-03-15 | $9.33 | $11.90 | 381,184 |
| 2019-03-14 | $9.57 | $12.20 | 1,285,771 |
| 2019-03-13 | $9.35 | $11.92 | 1,112,904 |
| 2019-03-12 | $9.40 | $11.99 | 882,341 |
| 2019-03-11 | $9.56 | $12.19 | 2,708,498 |
| 2019-03-08 | $9.35 | $11.92 | 315,653 |
| 2019-03-07 | $9.45 | $12.05 | 477,789 |
| 2019-03-06 | $9.47 | $12.08 | 417,033 |
| 2019-03-05 | $9.49 | $12.10 | 1,069,783 |
| 2019-03-04 | $9.59 | $12.23 | 841,327 |
| 2019-03-01 | $9.65 | $12.31 | 553,838 |
| 2019-02-28 | $9.68 | $12.34 | 236,928 |
| 2019-02-27 | $9.75 | $12.43 | 303,221 |
| 2019-02-26 | $10.03 | $12.79 | 2,075,976 |
| 2019-02-25 | $10.01 | $12.76 | 1,978,509 |
| 2019-02-22 | $10.15 | $12.94 | 1,899,454 |
| 2019-02-21 | $10.38 | $13.24 | 2,071,365 |
| 2019-02-20 | $10.17 | $12.97 | 2,215,432 |
| 2019-02-19 | $9.85 | $12.56 | 716,635 |
| 2019-02-15 | $9.80 | $12.50 | 484,861 |
| 2019-02-14 | $9.86 | $12.57 | 3,000,096 |
| 2019-02-13 | $9.74 | $12.42 | 2,640,607 |
| 2019-02-12 | $9.64 | $12.29 | 2,861,702 |
| 2019-02-11 | $9.50 | $12.11 | 973,640 |
| 2019-02-08 | $9.47 | $12.08 | 1,355,451 |
| 2019-02-07 | $9.25 | $11.80 | 1,348,510 |
| 2019-02-06 | $9.20 | $11.73 | 2,565,142 |
| 2019-02-05 | $9.04 | $11.53 | 898,697 |
| 2019-02-04 | $9.42 | $12.01 | 1,273,528 |
| 2019-02-01 | $9.50 | $12.11 | 1,517,863 |
| 2019-01-31 | $8.90 | $11.35 | 2,733,126 |
| 2019-01-30 | $8.64 | $11.02 | 2,337,645 |
| 2019-01-29 | $9.03 | $11.52 | 6,414,287 |
| 2019-01-28 | $9.35 | $11.92 | 1,047,995 |
| 2019-01-25 | $9.60 | $12.24 | 6,443,061 |
| 2019-01-24 | $10.05 | $12.82 | 2,993,296 |
| 2019-01-23 | $9.36 | $11.94 | 3,359,042 |
| 2019-01-22 | $9.70 | $12.37 | 7,089,553 |
| 2019-01-18 | $9.89 | $12.61 | 4,115,598 |
| 2019-01-17 | $9.04 | $11.53 | 3,777,552 |
| 2019-01-16 | $9.03 | $11.52 | 3,885,244 |
| 2019-01-15 | $8.90 | $11.35 | 1,687,858 |
| 2019-01-14 | $9.30 | $11.86 | 6,992,256 |
| 2019-01-11 | $8.64 | $11.02 | 4,500,859 |
| 2019-01-10 | $8.45 | $10.78 | 2,823,558 |
| 2019-01-09 | $8.00 | $10.20 | 3,484,557 |
| 2019-01-08 | $7.50 | $9.56 | 2,206,761 |
| 2019-01-07 | $7.16 | $9.13 | 973,415 |
| 2019-01-04 | $7.15 | $9.12 | 581,415 |
| 2019-01-03 | $7.12 | $9.08 | 528,535 |
| 2019-01-02 | $7.15 | $9.12 | 514,550 |