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
- 2012-05-15 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 | $13.96 | $15.04 | 5,200 |
| 2019-12-30 | $13.86 | $14.93 | 7,200 |
| 2019-12-27 | $13.97 | $15.05 | 12,000 |
| 2019-12-26 | $13.91 | $14.99 | 12,500 |
| 2019-12-24 | $14.04 | $15.13 | 17,100 |
| 2019-12-23 | $13.80 | $14.87 | 24,600 |
| 2019-12-20 | $13.82 | $14.89 | 5,700 |
| 2019-12-19 | $13.71 | $14.77 | 4,900 |
| 2019-12-18 | $13.67 | $14.73 | 5,900 |
| 2019-12-17 | $13.91 | $14.99 | 4,500 |
| 2019-12-16 | $14.16 | $15.26 | 12,700 |
| 2019-12-13 | $14.13 | $15.23 | 5,400 |
| 2019-12-12 | $14.02 | $15.11 | 7,200 |
| 2019-12-11 | $13.87 | $14.94 | 22,600 |
| 2019-12-10 | $13.76 | $14.83 | 30,400 |
| 2019-12-09 | $13.66 | $14.72 | 92,800 |
| 2019-12-06 | $13.64 | $14.70 | 18,800 |
| 2019-12-05 | $13.85 | $14.92 | 20,900 |
| 2019-12-04 | $13.90 | $14.98 | 6,500 |
| 2019-12-03 | $13.69 | $14.75 | 5,800 |
| 2019-12-02 | $13.48 | $14.52 | 16,400 |
| 2019-11-29 | $13.65 | $14.71 | 4,400 |
| 2019-11-27 | $13.66 | $14.72 | 5,100 |
| 2019-11-26 | $13.66 | $14.72 | 8,200 |
| 2019-11-25 | $13.66 | $14.72 | 10,000 |
| 2019-11-22 | $13.48 | $14.52 | 5,400 |
| 2019-11-21 | $13.38 | $14.42 | 8,200 |
| 2019-11-20 | $13.29 | $14.32 | 17,000 |
| 2019-11-19 | $13.45 | $14.49 | 14,400 |
| 2019-11-18 | $13.37 | $14.41 | 21,700 |
| 2019-11-15 | $13.30 | $14.33 | 13,000 |
| 2019-11-14 | $13.13 | $14.15 | 19,800 |
| 2019-11-13 | $13.17 | $14.19 | 6,400 |
| 2019-11-12 | $13.30 | $14.33 | 9,200 |
| 2019-11-11 | $13.31 | $14.34 | 9,200 |
| 2019-11-08 | $13.29 | $14.32 | 12,000 |
| 2019-11-07 | $13.50 | $14.55 | 5,300 |
| 2019-11-06 | $13.45 | $14.49 | 5,200 |
| 2019-11-05 | $13.33 | $14.36 | 25,400 |
| 2019-11-04 | $13.41 | $14.45 | 17,400 |
| 2019-11-01 | $13.28 | $14.31 | 25,300 |
| 2019-10-31 | $13.14 | $14.16 | 35,400 |
| 2019-10-30 | $13.00 | $14.01 | 9,400 |
| 2019-10-29 | $12.67 | $13.65 | 29,400 |
| 2019-10-28 | $12.13 | $13.07 | 17,400 |
| 2019-10-25 | $11.96 | $12.89 | 15,600 |
| 2019-10-24 | $12.01 | $12.94 | 23,000 |
| 2019-10-23 | $12.04 | $12.97 | 42,200 |
| 2019-10-22 | $11.78 | $12.69 | 25,700 |
| 2019-10-21 | $12.20 | $13.15 | 31,000 |
| 2019-10-18 | $12.12 | $13.06 | 26,900 |
| 2019-10-17 | $12.34 | $13.30 | 21,900 |
| 2019-10-16 | $12.18 | $13.12 | 21,000 |
| 2019-10-15 | $11.92 | $12.84 | 24,600 |
| 2019-10-14 | $11.56 | $12.46 | 42,900 |
| 2019-10-11 | $11.59 | $12.49 | 53,100 |
| 2019-10-10 | $11.29 | $12.16 | 584,900 |
| 2019-10-09 | $11.31 | $12.19 | 87,100 |
| 2019-10-08 | $11.09 | $11.95 | 99,600 |
| 2019-10-07 | $11.25 | $12.12 | 59,900 |
| 2019-10-04 | $11.45 | $12.34 | 41,100 |
| 2019-10-03 | $11.31 | $12.19 | 62,100 |
| 2019-10-02 | $11.24 | $12.11 | 25,100 |
| 2019-10-01 | $11.50 | $12.39 | 37,700 |
| 2019-09-30 | $11.63 | $12.53 | 20,800 |
| 2019-09-27 | $11.95 | $12.88 | 17,100 |
| 2019-09-26 | $11.86 | $12.78 | 17,300 |
| 2019-09-25 | $11.92 | $12.84 | 9,400 |
| 2019-09-24 | $12.22 | $13.17 | 13,400 |
| 2019-09-23 | $12.17 | $13.11 | 9,700 |
| 2019-09-20 | $12.15 | $13.09 | 7,700 |
| 2019-09-19 | $12.45 | $13.41 | 11,300 |
| 2019-09-18 | $12.33 | $13.29 | 12,400 |
| 2019-09-17 | $12.46 | $13.43 | 12,900 |
| 2019-09-16 | $12.47 | $13.44 | 13,400 |
| 2019-09-13 | $12.63 | $13.61 | 26,600 |
| 2019-09-12 | $12.46 | $13.43 | 17,300 |
| 2019-09-11 | $12.50 | $13.47 | 23,400 |
| 2019-09-10 | $12.40 | $13.36 | 78,500 |
| 2019-09-09 | $12.19 | $13.13 | 13,400 |
| 2019-09-06 | $12.26 | $13.21 | 16,100 |
| 2019-09-05 | $12.32 | $13.27 | 16,500 |
| 2019-09-04 | $12.31 | $13.26 | 66,400 |
| 2019-09-03 | $12.20 | $13.15 | 33,000 |
| 2019-08-30 | $12.10 | $13.04 | 13,700 |
| 2019-08-29 | $12.33 | $13.29 | 19,600 |
| 2019-08-28 | $12.16 | $13.10 | 74,600 |
| 2019-08-27 | $12.10 | $13.04 | 69,500 |
| 2019-08-26 | $12.16 | $13.10 | 42,000 |
| 2019-08-23 | $12.17 | $13.11 | 16,200 |
| 2019-08-22 | $12.13 | $13.07 | 31,500 |
| 2019-08-21 | $12.15 | $13.09 | 54,600 |
| 2019-08-20 | $11.97 | $12.90 | 81,600 |
| 2019-08-19 | $11.99 | $12.92 | 22,800 |
| 2019-08-16 | $11.64 | $12.54 | 94,600 |
| 2019-08-15 | $11.50 | $12.39 | 74,600 |
| 2019-08-14 | $11.56 | $12.46 | 50,100 |
| 2019-08-13 | $12.05 | $12.98 | 113,400 |
| 2019-08-12 | $11.71 | $12.62 | 78,300 |
| 2019-08-09 | $11.95 | $12.88 | 54,600 |
| 2019-08-08 | $11.88 | $12.80 | 32,800 |
| 2019-08-07 | $11.87 | $12.79 | 41,600 |
| 2019-08-06 | $11.90 | $12.82 | 58,200 |
| 2019-08-05 | $12.04 | $12.97 | 18,400 |
| 2019-08-02 | $12.46 | $13.43 | 9,100 |
| 2019-08-01 | $12.50 | $13.47 | 59,100 |
| 2019-07-31 | $12.41 | $13.37 | 29,000 |
| 2019-07-30 | $12.43 | $13.39 | 24,600 |
| 2019-07-29 | $12.73 | $13.72 | 24,600 |
| 2019-07-26 | $12.50 | $13.47 | 10,700 |
| 2019-07-25 | $12.45 | $13.41 | 19,100 |
| 2019-07-24 | $12.71 | $13.70 | 48,100 |
| 2019-07-23 | $12.57 | $13.54 | 204,900 |
| 2019-07-22 | $12.54 | $13.51 | 21,400 |
| 2019-07-19 | $12.55 | $13.52 | 5,600 |
| 2019-07-18 | $12.75 | $13.74 | 23,400 |
| 2019-07-17 | $12.75 | $13.74 | 9,600 |
| 2019-07-16 | $13.09 | $14.10 | 8,500 |
| 2019-07-15 | $13.14 | $14.16 | 10,100 |
| 2019-07-12 | $13.06 | $14.07 | 4,900 |
| 2019-07-11 | $13.34 | $14.37 | 11,800 |
| 2019-07-10 | $12.97 | $13.98 | 16,300 |
| 2019-07-09 | $12.88 | $13.88 | 13,000 |
| 2019-07-08 | $13.30 | $14.33 | 7,000 |
| 2019-07-05 | $13.41 | $14.45 | 70,000 |
| 2019-07-03 | $13.55 | $14.60 | 3,800 |
| 2019-07-02 | $13.54 | $14.59 | 13,300 |
| 2019-07-01 | $13.74 | $14.80 | 13,700 |
| 2019-06-28 | $13.49 | $14.54 | 6,000 |
| 2019-06-27 | $13.61 | $14.66 | 5,800 |
| 2019-06-26 | $13.39 | $14.43 | 6,900 |
| 2019-06-25 | $13.44 | $14.48 | 11,500 |
| 2019-06-24 | $13.55 | $14.60 | 8,000 |
| 2019-06-21 | $13.74 | $14.80 | 19,300 |
| 2019-06-20 | $13.71 | $14.77 | 9,700 |
| 2019-06-19 | $13.61 | $14.66 | 59,800 |
| 2019-06-18 | $13.41 | $14.45 | 55,100 |
| 2019-06-17 | $13.08 | $14.09 | 27,200 |
| 2019-06-14 | $12.92 | $13.92 | 31,100 |
| 2019-06-13 | $12.99 | $14.00 | 14,900 |
| 2019-06-12 | $12.80 | $13.79 | 23,700 |
| 2019-06-11 | $13.24 | $14.27 | 48,000 |
| 2019-06-10 | $12.99 | $14.00 | 21,800 |
| 2019-06-07 | $13.04 | $14.05 | 9,700 |
| 2019-06-06 | $12.96 | $13.96 | 20,100 |
| 2019-06-05 | $13.12 | $14.14 | 19,200 |
| 2019-06-04 | $13.20 | $14.22 | 24,000 |
| 2019-06-03 | $12.88 | $13.88 | 12,000 |
| 2019-05-31 | $12.71 | $13.70 | 30,900 |
| 2019-05-30 | $12.85 | $13.85 | 18,900 |
| 2019-05-29 | $12.94 | $13.94 | 21,900 |
| 2019-05-28 | $13.27 | $14.30 | 10,200 |
| 2019-05-24 | $13.38 | $14.42 | 13,600 |
| 2019-05-23 | $13.27 | $14.30 | 6,200 |
| 2019-05-22 | $13.42 | $14.46 | 21,200 |
| 2019-05-21 | $13.24 | $14.27 | 19,300 |
| 2019-05-20 | $13.21 | $14.23 | 24,600 |
| 2019-05-17 | $13.73 | $14.55 | 61,300 |
| 2019-05-16 | $13.71 | $14.53 | 12,600 |
| 2019-05-15 | $13.86 | $14.69 | 66,300 |
| 2019-05-14 | $13.71 | $14.53 | 55,000 |
| 2019-05-13 | $13.80 | $14.63 | 5,500 |
| 2019-05-10 | $14.32 | $15.18 | 7,600 |
| 2019-05-09 | $14.35 | $15.21 | 9,100 |
| 2019-05-08 | $14.09 | $14.93 | 16,100 |
| 2019-05-07 | $13.77 | $14.59 | 16,100 |
| 2019-05-06 | $14.30 | $15.16 | 24,300 |
| 2019-05-03 | $14.47 | $15.34 | 2,700 |
| 2019-05-02 | $14.18 | $15.03 | 8,500 |
| 2019-05-01 | $14.28 | $15.13 | 9,800 |
| 2019-04-30 | $14.29 | $15.15 | 22,100 |
| 2019-04-29 | $14.48 | $15.35 | 6,800 |
| 2019-04-26 | $14.21 | $15.06 | 7,900 |
| 2019-04-25 | $13.86 | $14.69 | 5,900 |
| 2019-04-24 | $14.04 | $14.88 | 8,500 |
| 2019-04-23 | $14.18 | $15.03 | 10,300 |
| 2019-04-22 | $13.81 | $14.64 | 4,000 |
| 2019-04-18 | $13.83 | $14.66 | 3,000 |
| 2019-04-17 | $13.92 | $14.75 | 7,400 |
| 2019-04-16 | $14.40 | $15.26 | 6,200 |
| 2019-04-15 | $14.39 | $15.25 | 3,600 |
| 2019-04-12 | $14.61 | $15.48 | 20,300 |
| 2019-04-11 | $14.61 | $15.48 | 5,600 |
| 2019-04-10 | $14.58 | $15.45 | 11,800 |
| 2019-04-09 | $14.57 | $15.44 | 10,000 |
| 2019-04-08 | $14.55 | $15.42 | 5,200 |
| 2019-04-05 | $14.62 | $15.49 | 6,800 |
| 2019-04-04 | $14.76 | $15.64 | 8,900 |
| 2019-04-03 | $14.75 | $15.63 | 7,400 |
| 2019-04-02 | $14.41 | $15.27 | 19,800 |
| 2019-04-01 | $14.48 | $15.35 | 20,900 |
| 2019-03-29 | $14.02 | $14.86 | 56,500 |
| 2019-03-28 | $13.87 | $14.70 | 16,800 |
| 2019-03-27 | $13.74 | $14.56 | 21,500 |
| 2019-03-26 | $13.79 | $14.62 | 27,300 |
| 2019-03-25 | $13.39 | $14.19 | 12,400 |
| 2019-03-22 | $13.12 | $13.91 | 8,600 |
| 2019-03-21 | $13.84 | $14.67 | 15,000 |
| 2019-03-20 | $14.21 | $15.06 | 13,700 |
| 2019-03-19 | $13.86 | $14.69 | 7,300 |
| 2019-03-18 | $13.69 | $14.51 | 9,100 |
| 2019-03-15 | $13.88 | $14.71 | 26,900 |
| 2019-03-14 | $13.81 | $14.64 | 9,400 |
| 2019-03-13 | $13.96 | $14.80 | 6,200 |
| 2019-03-12 | $13.69 | $14.51 | 23,000 |
| 2019-03-11 | $13.65 | $14.47 | 15,000 |
| 2019-03-08 | $13.29 | $14.09 | 12,500 |
| 2019-03-07 | $13.41 | $14.21 | 20,800 |
| 2019-03-06 | $13.68 | $14.50 | 21,200 |
| 2019-03-05 | $13.74 | $14.56 | 26,800 |
| 2019-03-04 | $13.83 | $14.66 | 8,700 |
| 2019-03-01 | $13.97 | $14.81 | 9,300 |
| 2019-02-28 | $14.11 | $14.95 | 21,600 |
| 2019-02-27 | $13.74 | $14.56 | 26,200 |
| 2019-02-26 | $13.90 | $14.73 | 46,800 |
| 2019-02-25 | $13.97 | $14.81 | 14,700 |
| 2019-02-22 | $13.87 | $14.70 | 14,100 |
| 2019-02-21 | $14.22 | $15.07 | 21,900 |
| 2019-02-20 | $14.00 | $14.84 | 72,000 |
| 2019-02-19 | $13.24 | $14.03 | 69,000 |
| 2019-02-15 | $13.39 | $14.19 | 21,000 |
| 2019-02-14 | $13.25 | $14.04 | 13,600 |
| 2019-02-13 | $13.25 | $14.04 | 13,100 |
| 2019-02-12 | $13.38 | $14.18 | 72,100 |
| 2019-02-11 | $12.89 | $13.66 | 23,300 |
| 2019-02-08 | $12.91 | $13.68 | 9,500 |
| 2019-02-07 | $13.08 | $13.86 | 23,100 |
| 2019-02-06 | $13.39 | $14.19 | 17,400 |
| 2019-02-05 | $13.43 | $14.23 | 20,700 |
| 2019-02-04 | $13.14 | $13.93 | 13,700 |
| 2019-02-01 | $13.13 | $13.92 | 48,400 |
| 2019-01-31 | $12.97 | $13.75 | 24,700 |
| 2019-01-30 | $13.12 | $13.91 | 17,600 |
| 2019-01-29 | $12.65 | $13.41 | 16,200 |
| 2019-01-28 | $12.77 | $13.53 | 50,100 |
| 2019-01-25 | $12.85 | $13.62 | 44,000 |
| 2019-01-24 | $12.53 | $13.28 | 267,100 |
| 2019-01-23 | $12.44 | $13.18 | 345,700 |
| 2019-01-22 | $12.16 | $12.89 | 51,500 |
| 2019-01-18 | $12.55 | $13.30 | 56,800 |
| 2019-01-17 | $12.18 | $12.91 | 38,200 |
| 2019-01-16 | $12.30 | $13.04 | 19,300 |
| 2019-01-15 | $12.24 | $12.97 | 35,300 |
| 2019-01-14 | $12.47 | $13.22 | 65,600 |
| 2019-01-11 | $12.35 | $13.09 | 44,400 |
| 2019-01-10 | $12.76 | $13.52 | 32,600 |
| 2019-01-09 | $12.53 | $13.28 | 31,900 |
| 2019-01-08 | $12.29 | $13.03 | 119,800 |
| 2019-01-07 | $12.61 | $13.36 | 49,800 |
| 2019-01-04 | $12.67 | $13.43 | 41,200 |
| 2019-01-03 | $11.74 | $12.44 | 38,500 |
| 2019-01-02 | $12.28 | $13.01 | 95,100 |