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
- 1999-11-10 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 | $11.50 | $22.25 | 200 |
| 2019-12-30 | $11.29 | $21.84 | 0 |
| 2019-12-27 | $11.29 | $21.84 | 500 |
| 2019-12-26 | $11.31 | $21.88 | 400 |
| 2019-12-24 | $11.48 | $22.21 | 400 |
| 2019-12-23 | $11.14 | $21.55 | 1,700 |
| 2019-12-20 | $11.05 | $21.38 | 900 |
| 2019-12-19 | $11.40 | $22.05 | 4,700 |
| 2019-12-18 | $11.08 | $21.43 | 500 |
| 2019-12-17 | $11.00 | $21.28 | 2,500 |
| 2019-12-16 | $10.85 | $20.99 | 1,300 |
| 2019-12-13 | $10.52 | $20.35 | 15,800 |
| 2019-12-12 | $10.60 | $20.51 | 8,500 |
| 2019-12-11 | $10.60 | $20.51 | 11,400 |
| 2019-12-10 | $10.50 | $20.31 | 42,600 |
| 2019-12-09 | $10.90 | $21.09 | 1,100 |
| 2019-12-06 | $10.75 | $20.80 | 5,200 |
| 2019-12-05 | $10.97 | $21.22 | 2,600 |
| 2019-12-04 | $11.00 | $21.28 | 200 |
| 2019-12-03 | $11.15 | $21.57 | 2,200 |
| 2019-12-02 | $11.25 | $21.76 | 1,300 |
| 2019-11-29 | $11.00 | $21.28 | 200 |
| 2019-11-27 | $11.35 | $21.96 | 0 |
| 2019-11-26 | $11.35 | $21.96 | 0 |
| 2019-11-25 | $11.35 | $21.96 | 0 |
| 2019-11-22 | $11.35 | $21.96 | 2,000 |
| 2019-11-21 | $11.35 | $21.96 | 2,700 |
| 2019-11-20 | $11.23 | $21.73 | 4,200 |
| 2019-11-19 | $11.40 | $22.05 | 3,900 |
| 2019-11-18 | $11.57 | $22.38 | 200 |
| 2019-11-15 | $11.40 | $22.05 | 7,300 |
| 2019-11-14 | $11.80 | $22.83 | 100 |
| 2019-11-13 | $11.80 | $22.83 | 100 |
| 2019-11-12 | $11.80 | $22.83 | 0 |
| 2019-11-11 | $11.80 | $22.83 | 2,100 |
| 2019-11-08 | $11.54 | $22.32 | 1,300 |
| 2019-11-07 | $11.75 | $22.73 | 2,100 |
| 2019-11-06 | $11.80 | $22.83 | 2,400 |
| 2019-11-05 | $11.65 | $22.54 | 5,800 |
| 2019-11-04 | $10.90 | $21.09 | 129,700 |
| 2019-11-01 | $11.00 | $21.28 | 3,100 |
| 2019-10-31 | $10.90 | $21.09 | 100 |
| 2019-10-30 | $10.90 | $21.09 | 300 |
| 2019-10-29 | $10.66 | $20.62 | 300 |
| 2019-10-28 | $10.66 | $20.62 | 200 |
| 2019-10-25 | $11.00 | $21.28 | 0 |
| 2019-10-24 | $11.00 | $21.28 | 2,000 |
| 2019-10-23 | $10.97 | $21.22 | 0 |
| 2019-10-22 | $10.97 | $21.22 | 3,000 |
| 2019-10-21 | $10.91 | $21.11 | 600 |
| 2019-10-18 | $10.80 | $20.89 | 7,300 |
| 2019-10-17 | $10.87 | $20.84 | 1,000 |
| 2019-10-16 | $10.85 | $20.80 | 300 |
| 2019-10-15 | $10.80 | $20.70 | 100 |
| 2019-10-14 | $10.80 | $20.70 | 100 |
| 2019-10-11 | $10.80 | $20.70 | 0 |
| 2019-10-10 | $10.80 | $20.70 | 100 |
| 2019-10-09 | $10.80 | $20.70 | 100 |
| 2019-10-08 | $10.80 | $20.70 | 0 |
| 2019-10-07 | $10.80 | $20.70 | 100 |
| 2019-10-04 | $10.88 | $20.85 | 0 |
| 2019-10-03 | $10.88 | $20.85 | 1,200 |
| 2019-10-02 | $10.80 | $20.70 | 400 |
| 2019-10-01 | $10.80 | $20.70 | 100 |
| 2019-09-30 | $10.80 | $20.70 | 2,700 |
| 2019-09-27 | $10.80 | $20.70 | 200 |
| 2019-09-26 | $10.80 | $20.70 | 100 |
| 2019-09-25 | $10.80 | $20.70 | 1,900 |
| 2019-09-24 | $10.97 | $21.03 | 4,500 |
| 2019-09-23 | $10.94 | $20.97 | 800 |
| 2019-09-20 | $10.95 | $20.99 | 800 |
| 2019-09-19 | $10.22 | $19.59 | 100 |
| 2019-09-18 | $10.22 | $19.59 | 4,200 |
| 2019-09-17 | $10.51 | $20.15 | 1,700 |
| 2019-09-16 | $10.37 | $19.88 | 200 |
| 2019-09-13 | $10.36 | $19.86 | 2,700 |
| 2019-09-12 | $10.51 | $20.15 | 200 |
| 2019-09-11 | $10.58 | $20.28 | 4,600 |
| 2019-09-10 | $10.51 | $20.15 | 300 |
| 2019-09-09 | $10.58 | $20.28 | 0 |
| 2019-09-06 | $10.58 | $20.28 | 2,100 |
| 2019-09-05 | $10.57 | $20.26 | 3,200 |
| 2019-09-04 | $10.52 | $20.16 | 4,900 |
| 2019-09-03 | $10.56 | $20.24 | 0 |
| 2019-08-30 | $10.56 | $20.24 | 200 |
| 2019-08-29 | $10.50 | $20.13 | 3,300 |
| 2019-08-28 | $10.50 | $20.13 | 400 |
| 2019-08-27 | $10.53 | $20.18 | 3,600 |
| 2019-08-26 | $10.51 | $20.15 | 300 |
| 2019-08-23 | $10.51 | $20.15 | 100 |
| 2019-08-22 | $10.53 | $20.18 | 0 |
| 2019-08-21 | $10.53 | $20.18 | 0 |
| 2019-08-20 | $10.53 | $20.18 | 500 |
| 2019-08-19 | $10.54 | $20.20 | 3,500 |
| 2019-08-16 | $10.51 | $20.15 | 100 |
| 2019-08-15 | $10.51 | $20.15 | 0 |
| 2019-08-14 | $10.51 | $20.15 | 1,200 |
| 2019-08-13 | $10.56 | $20.24 | 600 |
| 2019-08-12 | $10.51 | $20.15 | 100 |
| 2019-08-09 | $10.51 | $20.15 | 1,100 |
| 2019-08-08 | $10.51 | $20.15 | 400 |
| 2019-08-07 | $10.77 | $20.64 | 600 |
| 2019-08-06 | $10.50 | $20.13 | 100 |
| 2019-08-05 | $10.50 | $20.13 | 9,600 |
| 2019-08-02 | $10.75 | $20.61 | 800 |
| 2019-08-01 | $10.73 | $20.57 | 3,400 |
| 2019-07-31 | $11.31 | $21.68 | 16,500 |
| 2019-07-30 | $11.39 | $21.83 | 900 |
| 2019-07-29 | $10.70 | $20.51 | 1,100 |
| 2019-07-26 | $10.91 | $20.91 | 400 |
| 2019-07-25 | $10.97 | $21.03 | 100 |
| 2019-07-24 | $10.67 | $20.45 | 0 |
| 2019-07-23 | $10.67 | $20.45 | 1,900 |
| 2019-07-22 | $10.99 | $21.07 | 1,100 |
| 2019-07-19 | $10.40 | $19.93 | 400 |
| 2019-07-18 | $10.78 | $20.47 | 600 |
| 2019-07-17 | $10.81 | $20.53 | 200 |
| 2019-07-16 | $10.75 | $20.41 | 200 |
| 2019-07-15 | $10.44 | $19.83 | 500 |
| 2019-07-12 | $10.44 | $19.83 | 1,200 |
| 2019-07-11 | $10.50 | $19.94 | 8,800 |
| 2019-07-10 | $11.00 | $20.89 | 1,600 |
| 2019-07-09 | $10.72 | $20.36 | 800 |
| 2019-07-08 | $11.00 | $20.89 | 400 |
| 2019-07-05 | $10.52 | $19.98 | 700 |
| 2019-07-03 | $10.51 | $19.96 | 0 |
| 2019-07-02 | $10.51 | $19.96 | 100 |
| 2019-07-01 | $11.00 | $20.89 | 0 |
| 2019-06-28 | $11.00 | $20.89 | 6,200 |
| 2019-06-27 | $10.46 | $19.86 | 1,500 |
| 2019-06-26 | $10.50 | $19.94 | 400 |
| 2019-06-25 | $11.40 | $21.65 | 1,300 |
| 2019-06-24 | $11.10 | $21.08 | 1,800 |
| 2019-06-21 | $11.10 | $21.08 | 1,600 |
| 2019-06-20 | $11.11 | $21.10 | 3,200 |
| 2019-06-19 | $10.65 | $20.22 | 800 |
| 2019-06-18 | $10.27 | $19.50 | 400 |
| 2019-06-17 | $10.52 | $19.98 | 500 |
| 2019-06-14 | $10.54 | $20.02 | 1,700 |
| 2019-06-13 | $10.68 | $20.28 | 2,800 |
| 2019-06-12 | $10.75 | $20.41 | 900 |
| 2019-06-11 | $10.80 | $20.51 | 200 |
| 2019-06-10 | $10.85 | $20.60 | 700 |
| 2019-06-07 | $10.70 | $20.32 | 0 |
| 2019-06-06 | $10.70 | $20.32 | 900 |
| 2019-06-05 | $10.52 | $19.98 | 0 |
| 2019-06-04 | $10.52 | $19.98 | 200 |
| 2019-06-03 | $10.52 | $19.98 | 100 |
| 2019-05-31 | $10.52 | $19.98 | 100 |
| 2019-05-30 | $10.52 | $19.98 | 1,100 |
| 2019-05-29 | $11.00 | $20.89 | 0 |
| 2019-05-28 | $11.00 | $20.89 | 400 |
| 2019-05-24 | $10.42 | $19.79 | 100 |
| 2019-05-23 | $10.74 | $20.40 | 0 |
| 2019-05-22 | $10.74 | $20.40 | 6,900 |
| 2019-05-21 | $10.64 | $20.21 | 6,300 |
| 2019-05-20 | $11.00 | $20.89 | 200 |
| 2019-05-17 | $10.45 | $19.84 | 1,500 |
| 2019-05-16 | $10.65 | $20.22 | 100 |
| 2019-05-15 | $10.95 | $20.79 | 0 |
| 2019-05-14 | $10.95 | $20.79 | 800 |
| 2019-05-13 | $10.65 | $20.22 | 300 |
| 2019-05-10 | $10.75 | $20.41 | 600 |
| 2019-05-09 | $10.65 | $20.22 | 300 |
| 2019-05-08 | $10.69 | $20.30 | 0 |
| 2019-05-07 | $10.69 | $20.30 | 100 |
| 2019-05-06 | $10.31 | $19.58 | 2,000 |
| 2019-05-03 | $10.71 | $20.34 | 1,500 |
| 2019-05-02 | $10.82 | $20.55 | 0 |
| 2019-05-01 | $10.82 | $20.55 | 200 |
| 2019-04-30 | $10.71 | $20.34 | 0 |
| 2019-04-29 | $10.71 | $20.34 | 0 |
| 2019-04-26 | $10.71 | $20.34 | 0 |
| 2019-04-25 | $10.71 | $20.34 | 100 |
| 2019-04-24 | $10.71 | $20.34 | 100 |
| 2019-04-23 | $10.71 | $20.34 | 600 |
| 2019-04-22 | $10.66 | $20.24 | 0 |
| 2019-04-18 | $10.66 | $20.24 | 100 |
| 2019-04-17 | $10.66 | $20.05 | 200 |
| 2019-04-16 | $10.66 | $20.05 | 100 |
| 2019-04-15 | $10.66 | $20.05 | 3,500 |
| 2019-04-12 | $10.65 | $20.03 | 1,100 |
| 2019-04-11 | $10.70 | $20.13 | 0 |
| 2019-04-10 | $10.70 | $20.13 | 1,700 |
| 2019-04-09 | $10.74 | $20.20 | 4,200 |
| 2019-04-08 | $10.75 | $20.22 | 0 |
| 2019-04-05 | $10.75 | $20.22 | 400 |
| 2019-04-04 | $10.70 | $20.13 | 100 |
| 2019-04-03 | $10.80 | $20.32 | 600 |
| 2019-04-02 | $10.76 | $20.24 | 200 |
| 2019-04-01 | $10.76 | $20.24 | 600 |
| 2019-03-29 | $10.61 | $19.96 | 1,500 |
| 2019-03-28 | $10.66 | $20.05 | 100 |
| 2019-03-27 | $10.66 | $20.05 | 14,300 |
| 2019-03-26 | $11.13 | $20.94 | 100 |
| 2019-03-25 | $11.13 | $20.94 | 0 |
| 2019-03-22 | $11.13 | $20.94 | 1,700 |
| 2019-03-21 | $11.17 | $21.01 | 1,200 |
| 2019-03-20 | $11.38 | $21.41 | 9,800 |
| 2019-03-19 | $11.42 | $21.48 | 100 |
| 2019-03-18 | $11.42 | $21.48 | 300 |
| 2019-03-15 | $11.27 | $21.20 | 8,800 |
| 2019-03-14 | $11.52 | $21.67 | 0 |
| 2019-03-13 | $11.52 | $21.67 | 3,800 |
| 2019-03-12 | $11.46 | $21.56 | 0 |
| 2019-03-11 | $11.46 | $21.56 | 1,000 |
| 2019-03-08 | $11.44 | $21.52 | 400 |
| 2019-03-07 | $11.44 | $21.52 | 300 |
| 2019-03-06 | $11.15 | $20.98 | 300 |
| 2019-03-05 | $11.65 | $21.92 | 100 |
| 2019-03-04 | $11.65 | $21.92 | 100 |
| 2019-03-01 | $11.65 | $21.92 | 100 |
| 2019-02-28 | $11.65 | $21.92 | 100 |
| 2019-02-27 | $11.65 | $21.92 | 700 |
| 2019-02-26 | $11.39 | $21.43 | 4,700 |
| 2019-02-25 | $11.70 | $22.01 | 700 |
| 2019-02-22 | $11.55 | $21.73 | 100 |
| 2019-02-21 | $11.55 | $21.73 | 100 |
| 2019-02-20 | $11.55 | $21.73 | 800 |
| 2019-02-19 | $11.50 | $21.63 | 100 |
| 2019-02-15 | $11.50 | $21.63 | 100 |
| 2019-02-14 | $11.50 | $21.63 | 600 |
| 2019-02-13 | $11.70 | $22.01 | 2,000 |
| 2019-02-12 | $11.61 | $21.84 | 300 |
| 2019-02-11 | $11.01 | $20.71 | 300 |
| 2019-02-08 | $11.22 | $21.11 | 200 |
| 2019-02-07 | $11.22 | $21.11 | 900 |
| 2019-02-06 | $11.45 | $21.54 | 1,200 |
| 2019-02-05 | $12.21 | $22.97 | 100 |
| 2019-02-04 | $12.21 | $22.97 | 200 |
| 2019-02-01 | $11.36 | $21.37 | 2,000 |
| 2019-01-31 | $11.44 | $21.52 | 2,800 |
| 2019-01-30 | $11.49 | $21.61 | 1,700 |
| 2019-01-29 | $11.60 | $21.82 | 7,900 |
| 2019-01-28 | $10.93 | $20.56 | 100 |
| 2019-01-25 | $10.93 | $20.56 | 2,100 |
| 2019-01-24 | $10.50 | $19.75 | 4,400 |
| 2019-01-23 | $10.50 | $19.75 | 0 |
| 2019-01-22 | $10.50 | $19.75 | 600 |
| 2019-01-18 | $10.30 | $19.38 | 800 |
| 2019-01-17 | $10.30 | $19.38 | 3,400 |
| 2019-01-16 | $10.44 | $19.45 | 200 |
| 2019-01-15 | $10.31 | $19.21 | 2,300 |
| 2019-01-14 | $10.60 | $19.75 | 4,800 |
| 2019-01-11 | $10.26 | $19.12 | 2,700 |
| 2019-01-10 | $10.31 | $19.21 | 800 |
| 2019-01-09 | $10.70 | $19.94 | 300 |
| 2019-01-08 | $10.52 | $19.60 | 100 |
| 2019-01-07 | $10.79 | $20.10 | 100 |
| 2019-01-04 | $10.79 | $20.10 | 1,200 |
| 2019-01-03 | $10.44 | $19.45 | 400 |
| 2019-01-02 | $10.60 | $19.75 | 300 |