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
- 1982-04-01 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 | $16.89 | $19.17 | 64,500 |
| 2019-12-30 | $16.82 | $19.10 | 56,000 |
| 2019-12-27 | $16.80 | $19.07 | 133,500 |
| 2019-12-26 | $16.79 | $19.06 | 132,500 |
| 2019-12-24 | $16.87 | $19.15 | 64,000 |
| 2019-12-23 | $16.96 | $19.26 | 151,500 |
| 2019-12-20 | $17.19 | $19.52 | 275,500 |
| 2019-12-19 | $17.03 | $19.33 | 108,500 |
| 2019-12-18 | $16.45 | $18.67 | 1,870,500 |
| 2019-12-17 | $16.60 | $18.84 | 1,502,000 |
| 2019-12-16 | $15.86 | $18.00 | 70,000 |
| 2019-12-13 | $15.67 | $17.79 | 106,000 |
| 2019-12-12 | $15.59 | $17.70 | 175,500 |
| 2019-12-11 | $15.54 | $17.64 | 124,000 |
| 2019-12-10 | $15.86 | $18.00 | 53,000 |
| 2019-12-09 | $15.80 | $17.94 | 135,000 |
| 2019-12-06 | $15.65 | $17.77 | 75,000 |
| 2019-12-05 | $15.64 | $17.76 | 83,500 |
| 2019-12-04 | $15.73 | $17.86 | 125,500 |
| 2019-12-03 | $15.44 | $17.52 | 76,000 |
| 2019-12-02 | $15.58 | $17.69 | 116,500 |
| 2019-11-29 | $15.74 | $17.87 | 57,500 |
| 2019-11-27 | $15.65 | $17.77 | 83,000 |
| 2019-11-26 | $15.31 | $17.38 | 92,500 |
| 2019-11-25 | $15.41 | $17.49 | 273,500 |
| 2019-11-22 | $15.10 | $17.14 | 46,500 |
| 2019-11-21 | $15.08 | $17.12 | 784,000 |
| 2019-11-20 | $15.07 | $17.10 | 212,000 |
| 2019-11-19 | $15.05 | $17.08 | 140,500 |
| 2019-11-18 | $15.12 | $17.17 | 102,000 |
| 2019-11-15 | $15.25 | $17.31 | 180,500 |
| 2019-11-14 | $15.16 | $17.20 | 74,000 |
| 2019-11-13 | $15.34 | $17.41 | 85,000 |
| 2019-11-12 | $15.50 | $17.60 | 212,000 |
| 2019-11-11 | $15.73 | $17.86 | 1,745,000 |
| 2019-11-08 | $15.71 | $17.83 | 3,384,000 |
| 2019-11-07 | $15.58 | $17.68 | 857,500 |
| 2019-11-06 | $15.17 | $17.22 | 669,500 |
| 2019-11-05 | $14.88 | $16.89 | 83,000 |
| 2019-11-04 | $15.40 | $17.48 | 91,000 |
| 2019-11-01 | $15.33 | $17.40 | 101,000 |
| 2019-10-31 | $14.91 | $16.93 | 1,269,000 |
| 2019-10-30 | $15.35 | $17.42 | 152,000 |
| 2019-10-29 | $15.72 | $17.84 | 82,000 |
| 2019-10-28 | $15.48 | $17.57 | 69,000 |
| 2019-10-25 | $15.46 | $17.55 | 69,000 |
| 2019-10-24 | $15.48 | $17.57 | 90,000 |
| 2019-10-23 | $15.43 | $17.51 | 113,000 |
| 2019-10-22 | $15.32 | $17.39 | 78,000 |
| 2019-10-21 | $15.33 | $17.40 | 72,500 |
| 2019-10-18 | $15.20 | $17.26 | 126,000 |
| 2019-10-17 | $15.45 | $17.54 | 105,500 |
| 2019-10-16 | $15.28 | $17.35 | 97,500 |
| 2019-10-15 | $15.32 | $17.39 | 92,500 |
| 2019-10-14 | $14.90 | $16.92 | 170,500 |
| 2019-10-11 | $14.97 | $17.00 | 184,000 |
| 2019-10-10 | $14.65 | $16.63 | 183,500 |
| 2019-10-09 | $14.85 | $16.85 | 230,500 |
| 2019-10-08 | $14.75 | $16.74 | 331,000 |
| 2019-10-07 | $15.00 | $17.03 | 106,500 |
| 2019-10-04 | $15.09 | $17.13 | 147,500 |
| 2019-10-03 | $14.92 | $16.93 | 105,000 |
| 2019-10-02 | $14.82 | $16.82 | 114,500 |
| 2019-10-01 | $15.10 | $17.14 | 125,000 |
| 2019-09-30 | $14.95 | $16.97 | 171,000 |
| 2019-09-27 | $14.97 | $16.99 | 84,500 |
| 2019-09-26 | $15.19 | $17.25 | 202,000 |
| 2019-09-25 | $15.19 | $17.24 | 146,000 |
| 2019-09-24 | $15.02 | $17.05 | 164,000 |
| 2019-09-23 | $14.71 | $16.70 | 72,500 |
| 2019-09-20 | $14.70 | $16.68 | 107,000 |
| 2019-09-19 | $15.05 | $17.08 | 109,000 |
| 2019-09-18 | $15.08 | $17.12 | 86,500 |
| 2019-09-17 | $15.24 | $17.30 | 124,000 |
| 2019-09-16 | $15.29 | $17.36 | 108,000 |
| 2019-09-13 | $15.38 | $17.46 | 125,500 |
| 2019-09-12 | $15.36 | $17.44 | 162,000 |
| 2019-09-11 | $15.17 | $17.22 | 91,500 |
| 2019-09-10 | $14.85 | $16.86 | 168,500 |
| 2019-09-09 | $14.78 | $16.78 | 185,500 |
| 2019-09-06 | $14.66 | $16.64 | 83,000 |
| 2019-09-05 | $14.56 | $16.53 | 225,000 |
| 2019-09-04 | $14.03 | $15.93 | 128,500 |
| 2019-09-03 | $13.96 | $15.84 | 102,500 |
| 2019-08-30 | $13.61 | $15.45 | 143,000 |
| 2019-08-29 | $13.37 | $15.18 | 113,000 |
| 2019-08-28 | $13.45 | $15.27 | 101,000 |
| 2019-08-27 | $13.48 | $15.30 | 179,000 |
| 2019-08-26 | $13.45 | $15.27 | 100,500 |
| 2019-08-23 | $13.39 | $15.20 | 104,000 |
| 2019-08-22 | $13.74 | $15.60 | 127,000 |
| 2019-08-21 | $13.79 | $15.65 | 352,000 |
| 2019-08-20 | $13.76 | $15.62 | 110,500 |
| 2019-08-19 | $13.81 | $15.67 | 99,500 |
| 2019-08-16 | $13.91 | $15.79 | 219,500 |
| 2019-08-15 | $13.71 | $15.56 | 186,500 |
| 2019-08-14 | $13.61 | $15.45 | 147,500 |
| 2019-08-13 | $14.00 | $15.89 | 164,000 |
| 2019-08-12 | $13.78 | $15.64 | 74,000 |
| 2019-08-09 | $13.97 | $15.86 | 73,500 |
| 2019-08-08 | $13.98 | $15.87 | 73,500 |
| 2019-08-07 | $13.97 | $15.86 | 672,000 |
| 2019-08-06 | $13.74 | $15.60 | 221,500 |
| 2019-08-05 | $13.70 | $15.55 | 1,255,000 |
| 2019-08-02 | $14.13 | $16.04 | 96,000 |
| 2019-08-01 | $14.08 | $15.99 | 85,500 |
| 2019-07-31 | $14.19 | $16.11 | 134,000 |
| 2019-07-30 | $14.32 | $16.26 | 122,000 |
| 2019-07-29 | $14.03 | $15.93 | 94,500 |
| 2019-07-26 | $14.47 | $16.42 | 77,000 |
| 2019-07-25 | $14.48 | $16.44 | 52,500 |
| 2019-07-24 | $14.96 | $16.98 | 97,000 |
| 2019-07-23 | $14.84 | $16.85 | 127,000 |
| 2019-07-22 | $14.64 | $16.62 | 72,500 |
| 2019-07-19 | $14.66 | $16.64 | 75,000 |
| 2019-07-18 | $14.54 | $16.51 | 95,000 |
| 2019-07-17 | $14.61 | $16.58 | 133,500 |
| 2019-07-16 | $14.77 | $16.77 | 76,000 |
| 2019-07-15 | $14.86 | $16.87 | 217,000 |
| 2019-07-12 | $14.88 | $16.89 | 151,000 |
| 2019-07-11 | $14.84 | $16.84 | 114,000 |
| 2019-07-10 | $14.95 | $16.97 | 246,000 |
| 2019-07-09 | $15.01 | $17.04 | 310,500 |
| 2019-07-08 | $15.12 | $17.17 | 314,500 |
| 2019-07-05 | $15.24 | $17.30 | 62,500 |
| 2019-07-03 | $15.47 | $17.56 | 51,500 |
| 2019-07-02 | $15.41 | $17.50 | 84,500 |
| 2019-07-01 | $14.88 | $16.89 | 143,000 |
| 2019-06-28 | $14.72 | $16.71 | 65,000 |
| 2019-06-27 | $14.64 | $16.62 | 139,000 |
| 2019-06-26 | $14.53 | $16.50 | 158,000 |
| 2019-06-25 | $14.53 | $16.50 | 202,500 |
| 2019-06-24 | $14.65 | $16.63 | 136,500 |
| 2019-06-21 | $14.65 | $16.63 | 116,000 |
| 2019-06-20 | $14.88 | $16.89 | 87,000 |
| 2019-06-19 | $14.71 | $16.70 | 116,500 |
| 2019-06-18 | $14.65 | $16.63 | 278,000 |
| 2019-06-17 | $14.65 | $16.63 | 62,000 |
| 2019-06-14 | $14.71 | $16.70 | 84,500 |
| 2019-06-13 | $14.61 | $16.58 | 153,500 |
| 2019-06-12 | $14.67 | $16.65 | 376,500 |
| 2019-06-11 | $14.91 | $16.93 | 435,000 |
| 2019-06-10 | $14.88 | $16.89 | 1,824,000 |
| 2019-06-07 | $14.42 | $16.37 | 1,070,000 |
| 2019-06-06 | $14.07 | $15.97 | 1,323,500 |
| 2019-06-05 | $14.00 | $15.89 | 130,500 |
| 2019-06-04 | $14.16 | $16.07 | 891,000 |
| 2019-06-03 | $13.78 | $15.65 | 1,949,000 |
| 2019-05-31 | $13.55 | $15.38 | 4,189,500 |
| 2019-05-30 | $13.51 | $15.34 | 411,000 |
| 2019-05-29 | $13.69 | $15.54 | 76,000 |
| 2019-05-28 | $13.74 | $15.60 | 87,500 |
| 2019-05-24 | $13.27 | $15.07 | 200,000 |
| 2019-05-23 | $12.98 | $14.73 | 829,000 |
| 2019-05-22 | $13.28 | $15.08 | 424,500 |
| 2019-05-21 | $13.50 | $15.32 | 722,000 |
| 2019-05-20 | $13.26 | $15.05 | 894,500 |
| 2019-05-17 | $13.60 | $15.44 | 77,500 |
| 2019-05-16 | $13.88 | $15.76 | 199,500 |
| 2019-05-15 | $13.91 | $15.79 | 65,000 |
| 2019-05-14 | $13.68 | $15.53 | 814,000 |
| 2019-05-13 | $13.33 | $15.13 | 73,000 |
| 2019-05-10 | $13.44 | $15.26 | 46,500 |
| 2019-05-09 | $13.41 | $15.22 | 70,500 |
| 2019-05-08 | $13.33 | $15.13 | 139,000 |
| 2019-05-07 | $13.53 | $15.36 | 118,000 |
| 2019-05-06 | $13.20 | $14.98 | 36,500 |
| 2019-05-03 | $13.23 | $15.02 | 42,000 |
| 2019-05-02 | $13.14 | $14.92 | 48,500 |
| 2019-05-01 | $13.25 | $15.04 | 28,500 |
| 2019-04-30 | $13.33 | $15.13 | 50,500 |
| 2019-04-29 | $13.28 | $15.07 | 48,000 |
| 2019-04-26 | $13.14 | $14.92 | 83,500 |
| 2019-04-25 | $13.06 | $14.83 | 48,500 |
| 2019-04-24 | $12.82 | $14.55 | 54,000 |
| 2019-04-23 | $13.10 | $14.87 | 103,000 |
| 2019-04-22 | $13.07 | $14.84 | 83,500 |
| 2019-04-18 | $13.30 | $15.10 | 107,000 |
| 2019-04-17 | $13.47 | $15.29 | 356,000 |
| 2019-04-16 | $13.23 | $15.02 | 179,500 |
| 2019-04-15 | $12.98 | $14.73 | 99,000 |
| 2019-04-12 | $13.07 | $14.84 | 117,000 |
| 2019-04-11 | $13.06 | $14.83 | 133,500 |
| 2019-04-10 | $13.26 | $15.05 | 140,500 |
| 2019-04-09 | $13.27 | $15.07 | 142,000 |
| 2019-04-08 | $13.34 | $15.14 | 94,000 |
| 2019-04-05 | $13.51 | $15.34 | 90,500 |
| 2019-04-04 | $13.27 | $15.07 | 41,500 |
| 2019-04-03 | $13.49 | $15.32 | 34,500 |
| 2019-04-02 | $13.40 | $15.21 | 52,500 |
| 2019-04-01 | $13.27 | $15.06 | 76,500 |
| 2019-03-29 | $12.97 | $14.73 | 93,500 |
| 2019-03-28 | $12.92 | $14.66 | 45,000 |
| 2019-03-27 | $12.91 | $14.66 | 440,000 |
| 2019-03-26 | $12.91 | $14.65 | 145,000 |
| 2019-03-25 | $12.91 | $14.65 | 174,500 |
| 2019-03-22 | $12.88 | $14.62 | 50,500 |
| 2019-03-21 | $12.95 | $14.70 | 348,500 |
| 2019-03-20 | $12.89 | $14.63 | 107,500 |
| 2019-03-19 | $12.81 | $14.54 | 181,000 |
| 2019-03-18 | $12.50 | $14.19 | 160,000 |
| 2019-03-15 | $12.19 | $13.84 | 99,500 |
| 2019-03-14 | $12.12 | $13.76 | 56,000 |
| 2019-03-13 | $12.23 | $13.88 | 618,000 |
| 2019-03-12 | $12.40 | $14.07 | 97,000 |
| 2019-03-11 | $12.11 | $13.75 | 100,000 |
| 2019-03-08 | $11.50 | $13.05 | 290,500 |
| 2019-03-07 | $11.47 | $13.03 | 82,000 |
| 2019-03-06 | $11.84 | $13.44 | 65,000 |
| 2019-03-05 | $11.87 | $13.48 | 52,500 |
| 2019-03-04 | $12.04 | $13.67 | 85,000 |
| 2019-03-01 | $12.02 | $13.64 | 85,500 |
| 2019-02-28 | $12.04 | $13.66 | 109,500 |
| 2019-02-27 | $12.38 | $14.05 | 160,500 |
| 2019-02-26 | $12.58 | $14.28 | 53,500 |
| 2019-02-25 | $12.69 | $14.41 | 73,500 |
| 2019-02-22 | $12.51 | $14.20 | 69,000 |
| 2019-02-21 | $12.50 | $14.19 | 588,000 |
| 2019-02-20 | $12.60 | $14.30 | 80,500 |
| 2019-02-19 | $12.71 | $14.42 | 92,500 |
| 2019-02-15 | $12.47 | $14.16 | 609,000 |
| 2019-02-14 | $12.37 | $14.05 | 1,181,500 |
| 2019-02-13 | $12.48 | $14.16 | 82,000 |
| 2019-02-12 | $12.47 | $14.16 | 94,500 |
| 2019-02-11 | $12.30 | $13.96 | 178,500 |
| 2019-02-08 | $12.24 | $13.90 | 83,500 |
| 2019-02-07 | $12.62 | $14.32 | 109,000 |
| 2019-02-06 | $12.88 | $14.62 | 143,500 |
| 2019-02-05 | $12.57 | $14.27 | 86,000 |
| 2019-02-04 | $12.85 | $14.59 | 112,000 |
| 2019-02-01 | $12.76 | $14.49 | 134,500 |
| 2019-01-31 | $12.59 | $14.29 | 146,500 |
| 2019-01-30 | $12.59 | $14.30 | 118,000 |
| 2019-01-29 | $12.36 | $14.03 | 210,500 |
| 2019-01-28 | $12.46 | $14.14 | 272,000 |
| 2019-01-25 | $12.39 | $14.07 | 80,000 |
| 2019-01-24 | $12.41 | $14.09 | 138,500 |
| 2019-01-23 | $12.36 | $14.03 | 132,000 |
| 2019-01-22 | $12.48 | $14.16 | 238,000 |
| 2019-01-18 | $12.93 | $14.67 | 253,000 |
| 2019-01-17 | $12.78 | $14.50 | 202,500 |
| 2019-01-16 | $12.88 | $14.62 | 289,000 |
| 2019-01-15 | $13.11 | $14.88 | 309,500 |
| 2019-01-14 | $12.26 | $13.91 | 485,000 |
| 2019-01-11 | $12.32 | $13.98 | 227,000 |
| 2019-01-10 | $11.58 | $13.15 | 168,500 |
| 2019-01-09 | $11.40 | $12.94 | 118,000 |
| 2019-01-08 | $11.30 | $12.83 | 329,500 |
| 2019-01-07 | $11.18 | $12.69 | 220,500 |
| 2019-01-04 | $10.94 | $12.42 | 190,000 |
| 2019-01-03 | $10.47 | $11.89 | 202,000 |
| 2019-01-02 | $10.66 | $12.10 | 248,000 |