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
- 1980-03-28 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 | $17.09 | $20.22 | 19,600 |
| 2019-12-30 | $17.05 | $20.17 | 16,400 |
| 2019-12-27 | $17.13 | $20.27 | 29,600 |
| 2019-12-26 | $17.30 | $20.46 | 27,200 |
| 2019-12-24 | $17.15 | $20.29 | 17,200 |
| 2019-12-23 | $17.21 | $20.35 | 26,800 |
| 2019-12-20 | $17.17 | $20.32 | 208,000 |
| 2019-12-19 | $17.08 | $20.21 | 177,600 |
| 2019-12-18 | $17.01 | $20.12 | 11,600 |
| 2019-12-17 | $17.06 | $20.19 | 21,600 |
| 2019-12-16 | $17.18 | $20.33 | 16,800 |
| 2019-12-13 | $17.13 | $20.27 | 59,600 |
| 2019-12-12 | $16.96 | $20.06 | 33,600 |
| 2019-12-11 | $16.91 | $20.00 | 14,400 |
| 2019-12-10 | $16.94 | $20.04 | 20,400 |
| 2019-12-09 | $17.08 | $20.21 | 64,000 |
| 2019-12-06 | $17.23 | $20.38 | 24,400 |
| 2019-12-05 | $17.06 | $20.18 | 12,400 |
| 2019-12-04 | $17.07 | $20.20 | 50,400 |
| 2019-12-03 | $16.95 | $20.06 | 24,400 |
| 2019-12-02 | $16.79 | $19.87 | 68,000 |
| 2019-11-29 | $17.06 | $20.18 | 30,400 |
| 2019-11-27 | $16.69 | $19.75 | 38,400 |
| 2019-11-26 | $16.84 | $19.93 | 12,000 |
| 2019-11-25 | $16.77 | $19.84 | 20,800 |
| 2019-11-22 | $16.60 | $19.64 | 78,400 |
| 2019-11-21 | $16.34 | $19.33 | 108,400 |
| 2019-11-20 | $16.21 | $19.18 | 57,600 |
| 2019-11-19 | $16.22 | $19.18 | 25,200 |
| 2019-11-18 | $16.32 | $19.30 | 12,000 |
| 2019-11-15 | $16.32 | $19.31 | 18,000 |
| 2019-11-14 | $16.30 | $19.28 | 372,400 |
| 2019-11-13 | $16.26 | $19.24 | 336,400 |
| 2019-11-12 | $16.42 | $19.42 | 137,200 |
| 2019-11-11 | $16.48 | $19.49 | 10,800 |
| 2019-11-08 | $16.44 | $19.45 | 161,600 |
| 2019-11-07 | $16.57 | $19.60 | 63,600 |
| 2019-11-06 | $16.58 | $19.61 | 17,600 |
| 2019-11-05 | $16.38 | $19.38 | 45,600 |
| 2019-11-04 | $16.13 | $19.08 | 8,800 |
| 2019-11-01 | $16.20 | $19.17 | 44,800 |
| 2019-10-31 | $16.36 | $19.35 | 35,200 |
| 2019-10-30 | $16.24 | $19.21 | 14,800 |
| 2019-10-29 | $16.33 | $19.31 | 27,200 |
| 2019-10-28 | $16.40 | $19.40 | 12,000 |
| 2019-10-25 | $16.26 | $19.24 | 38,000 |
| 2019-10-24 | $16.24 | $19.21 | 34,400 |
| 2019-10-23 | $16.14 | $19.09 | 26,800 |
| 2019-10-22 | $16.05 | $18.99 | 25,200 |
| 2019-10-21 | $16.01 | $18.94 | 40,000 |
| 2019-10-18 | $15.97 | $18.90 | 73,600 |
| 2019-10-17 | $15.98 | $18.91 | 8,000 |
| 2019-10-16 | $16.00 | $18.93 | 186,000 |
| 2019-10-15 | $15.90 | $18.81 | 367,200 |
| 2019-10-14 | $15.63 | $18.49 | 10,000 |
| 2019-10-11 | $15.81 | $18.70 | 288,800 |
| 2019-10-10 | $15.56 | $18.41 | 17,200 |
| 2019-10-09 | $15.68 | $18.55 | 21,200 |
| 2019-10-08 | $15.52 | $18.36 | 36,800 |
| 2019-10-07 | $15.59 | $18.44 | 29,200 |
| 2019-10-04 | $15.63 | $18.49 | 26,400 |
| 2019-10-03 | $15.33 | $18.14 | 35,600 |
| 2019-10-02 | $15.37 | $18.19 | 33,200 |
| 2019-10-01 | $15.44 | $18.26 | 22,000 |
| 2019-09-30 | $15.59 | $18.45 | 30,000 |
| 2019-09-27 | $15.45 | $18.28 | 16,400 |
| 2019-09-26 | $15.65 | $18.52 | 19,200 |
| 2019-09-25 | $15.61 | $18.46 | 13,600 |
| 2019-09-24 | $15.49 | $18.32 | 45,600 |
| 2019-09-23 | $15.78 | $18.67 | 55,200 |
| 2019-09-20 | $15.79 | $18.68 | 46,000 |
| 2019-09-19 | $15.77 | $18.66 | 26,800 |
| 2019-09-18 | $15.95 | $18.86 | 99,200 |
| 2019-09-17 | $15.86 | $18.76 | 23,200 |
| 2019-09-16 | $15.71 | $18.59 | 33,200 |
| 2019-09-13 | $15.81 | $18.71 | 26,000 |
| 2019-09-12 | $15.65 | $18.52 | 34,000 |
| 2019-09-11 | $15.74 | $18.62 | 43,200 |
| 2019-09-10 | $15.54 | $18.39 | 24,000 |
| 2019-09-09 | $15.38 | $18.19 | 25,600 |
| 2019-09-06 | $15.32 | $18.12 | 24,400 |
| 2019-09-05 | $15.30 | $18.10 | 20,800 |
| 2019-09-04 | $14.98 | $17.72 | 36,000 |
| 2019-09-03 | $14.79 | $17.49 | 37,200 |
| 2019-08-30 | $14.83 | $17.55 | 16,800 |
| 2019-08-29 | $14.83 | $17.55 | 26,000 |
| 2019-08-28 | $14.85 | $17.56 | 29,200 |
| 2019-08-27 | $14.70 | $17.39 | 100,000 |
| 2019-08-26 | $14.95 | $17.69 | 226,800 |
| 2019-08-23 | $14.83 | $17.54 | 1,216,400 |
| 2019-08-22 | $15.01 | $17.76 | 365,200 |
| 2019-08-21 | $15.18 | $17.96 | 275,200 |
| 2019-08-20 | $15.01 | $17.75 | 16,400 |
| 2019-08-19 | $15.01 | $17.76 | 311,200 |
| 2019-08-16 | $15.04 | $17.79 | 20,000 |
| 2019-08-15 | $14.99 | $17.73 | 88,000 |
| 2019-08-14 | $14.83 | $17.54 | 57,200 |
| 2019-08-13 | $15.29 | $18.09 | 24,800 |
| 2019-08-12 | $15.03 | $17.78 | 22,400 |
| 2019-08-09 | $15.19 | $17.97 | 30,400 |
| 2019-08-08 | $15.38 | $18.20 | 289,600 |
| 2019-08-07 | $15.25 | $18.04 | 170,400 |
| 2019-08-06 | $15.23 | $18.01 | 280,400 |
| 2019-08-05 | $15.28 | $18.08 | 819,600 |
| 2019-08-02 | $15.52 | $18.36 | 15,200 |
| 2019-08-01 | $15.27 | $18.06 | 50,000 |
| 2019-07-31 | $15.28 | $18.08 | 58,000 |
| 2019-07-30 | $15.79 | $18.68 | 20,000 |
| 2019-07-29 | $15.96 | $18.88 | 13,200 |
| 2019-07-26 | $16.29 | $19.27 | 36,400 |
| 2019-07-25 | $16.31 | $19.29 | 11,600 |
| 2019-07-24 | $16.50 | $19.52 | 28,400 |
| 2019-07-23 | $16.38 | $19.37 | 37,600 |
| 2019-07-22 | $16.15 | $19.11 | 29,200 |
| 2019-07-19 | $16.04 | $18.97 | 34,400 |
| 2019-07-18 | $16.10 | $19.04 | 28,000 |
| 2019-07-17 | $16.34 | $19.33 | 9,200 |
| 2019-07-16 | $16.37 | $19.37 | 15,600 |
| 2019-07-15 | $16.61 | $19.65 | 52,400 |
| 2019-07-12 | $16.59 | $19.63 | 12,400 |
| 2019-07-11 | $16.54 | $19.57 | 84,400 |
| 2019-07-10 | $16.45 | $19.46 | 32,000 |
| 2019-07-09 | $16.31 | $19.30 | 23,200 |
| 2019-07-08 | $16.49 | $19.50 | 549,200 |
| 2019-07-05 | $16.49 | $19.51 | 325,600 |
| 2019-07-03 | $16.76 | $19.83 | 586,400 |
| 2019-07-02 | $16.83 | $19.91 | 64,000 |
| 2019-07-01 | $16.54 | $19.56 | 419,600 |
| 2019-06-28 | $16.39 | $19.39 | 45,600 |
| 2019-06-27 | $16.27 | $19.25 | 373,600 |
| 2019-06-26 | $16.26 | $19.24 | 218,800 |
| 2019-06-25 | $16.22 | $19.19 | 37,200 |
| 2019-06-24 | $16.38 | $19.38 | 34,400 |
| 2019-06-21 | $16.50 | $19.52 | 15,600 |
| 2019-06-20 | $16.46 | $19.47 | 11,200 |
| 2019-06-19 | $16.20 | $19.17 | 27,600 |
| 2019-06-18 | $16.24 | $19.22 | 292,400 |
| 2019-06-17 | $15.93 | $18.85 | 11,600 |
| 2019-06-14 | $15.97 | $18.90 | 722,400 |
| 2019-06-13 | $15.93 | $18.84 | 433,200 |
| 2019-06-12 | $15.75 | $18.63 | 14,000 |
| 2019-06-11 | $16.03 | $18.96 | 538,000 |
| 2019-06-10 | $16.00 | $18.93 | 16,400 |
| 2019-06-07 | $15.66 | $18.52 | 20,800 |
| 2019-06-06 | $15.70 | $18.58 | 14,000 |
| 2019-06-05 | $15.81 | $18.71 | 17,600 |
| 2019-06-04 | $15.65 | $18.52 | 32,000 |
| 2019-06-03 | $15.31 | $18.11 | 24,000 |
| 2019-05-31 | $15.19 | $17.97 | 43,200 |
| 2019-05-30 | $15.34 | $18.15 | 24,000 |
| 2019-05-29 | $15.22 | $18.00 | 17,600 |
| 2019-05-28 | $15.52 | $18.36 | 16,000 |
| 2019-05-24 | $15.46 | $18.28 | 33,600 |
| 2019-05-23 | $15.33 | $18.14 | 31,200 |
| 2019-05-22 | $15.42 | $18.25 | 39,200 |
| 2019-05-21 | $15.49 | $18.32 | 12,400 |
| 2019-05-20 | $15.40 | $18.22 | 22,800 |
| 2019-05-17 | $15.52 | $18.36 | 20,400 |
| 2019-05-16 | $15.61 | $18.47 | 12,800 |
| 2019-05-15 | $15.69 | $18.56 | 56,400 |
| 2019-05-14 | $15.86 | $18.77 | 654,800 |
| 2019-05-13 | $15.48 | $18.31 | 225,200 |
| 2019-05-10 | $15.79 | $18.68 | 770,800 |
| 2019-05-09 | $15.54 | $18.38 | 27,600 |
| 2019-05-08 | $15.54 | $18.38 | 15,200 |
| 2019-05-07 | $15.71 | $18.59 | 926,800 |
| 2019-05-06 | $16.14 | $19.09 | 8,000 |
| 2019-05-03 | $16.32 | $19.31 | 9,200 |
| 2019-05-02 | $16.11 | $19.06 | 8,800 |
| 2019-05-01 | $16.14 | $19.09 | 22,400 |
| 2019-04-30 | $16.15 | $19.11 | 42,800 |
| 2019-04-29 | $16.13 | $19.08 | 26,000 |
| 2019-04-26 | $16.13 | $19.08 | 29,200 |
| 2019-04-25 | $15.74 | $18.62 | 28,000 |
| 2019-04-24 | $15.17 | $17.94 | 10,400 |
| 2019-04-23 | $15.39 | $18.21 | 13,600 |
| 2019-04-22 | $15.30 | $18.10 | 6,800 |
| 2019-04-18 | $15.41 | $18.23 | 29,200 |
| 2019-04-17 | $15.43 | $18.25 | 21,600 |
| 2019-04-16 | $15.47 | $18.30 | 20,400 |
| 2019-04-15 | $15.29 | $18.08 | 3,200 |
| 2019-04-12 | $15.08 | $17.84 | 10,800 |
| 2019-04-11 | $14.83 | $17.55 | 32,400 |
| 2019-04-10 | $14.98 | $17.73 | 29,200 |
| 2019-04-09 | $15.21 | $17.99 | 17,200 |
| 2019-04-08 | $15.14 | $17.91 | 6,000 |
| 2019-04-05 | $15.17 | $17.95 | 4,800 |
| 2019-04-04 | $15.16 | $17.93 | 16,000 |
| 2019-04-03 | $15.05 | $17.80 | 2,800 |
| 2019-04-02 | $15.13 | $17.90 | 306,000 |
| 2019-04-01 | $15.05 | $17.81 | 44,400 |
| 2019-03-29 | $14.73 | $17.42 | 11,200 |
| 2019-03-28 | $14.72 | $17.41 | 9,600 |
| 2019-03-27 | $14.59 | $17.26 | 8,800 |
| 2019-03-26 | $14.68 | $17.36 | 10,800 |
| 2019-03-25 | $14.46 | $17.10 | 17,200 |
| 2019-03-22 | $14.41 | $17.05 | 28,400 |
| 2019-03-21 | $14.53 | $17.18 | 10,000 |
| 2019-03-20 | $14.42 | $17.06 | 13,200 |
| 2019-03-19 | $14.27 | $16.89 | 20,400 |
| 2019-03-18 | $14.30 | $16.92 | 8,800 |
| 2019-03-15 | $14.21 | $16.81 | 7,200 |
| 2019-03-14 | $14.03 | $16.59 | 12,800 |
| 2019-03-13 | $14.22 | $16.82 | 14,400 |
| 2019-03-12 | $14.18 | $16.77 | 14,000 |
| 2019-03-11 | $14.07 | $16.65 | 12,800 |
| 2019-03-08 | $13.89 | $16.43 | 6,400 |
| 2019-03-07 | $14.06 | $16.63 | 16,400 |
| 2019-03-06 | $14.17 | $16.76 | 16,400 |
| 2019-03-05 | $14.13 | $16.71 | 11,200 |
| 2019-03-04 | $14.13 | $16.71 | 26,000 |
| 2019-03-01 | $13.96 | $16.51 | 8,400 |
| 2019-02-28 | $13.79 | $16.32 | 14,800 |
| 2019-02-27 | $13.96 | $16.51 | 97,600 |
| 2019-02-26 | $13.98 | $16.54 | 7,200 |
| 2019-02-25 | $14.07 | $16.65 | 52,800 |
| 2019-02-22 | $14.08 | $16.65 | 4,000 |
| 2019-02-21 | $14.02 | $16.58 | 8,000 |
| 2019-02-20 | $14.08 | $16.65 | 14,800 |
| 2019-02-19 | $14.16 | $16.75 | 17,200 |
| 2019-02-15 | $14.10 | $16.68 | 27,600 |
| 2019-02-14 | $13.81 | $16.34 | 18,800 |
| 2019-02-13 | $13.90 | $16.44 | 27,200 |
| 2019-02-12 | $13.55 | $16.02 | 22,400 |
| 2019-02-11 | $13.09 | $15.49 | 26,400 |
| 2019-02-08 | $13.12 | $15.52 | 8,400 |
| 2019-02-07 | $13.46 | $15.92 | 4,800 |
| 2019-02-06 | $13.67 | $16.17 | 15,600 |
| 2019-02-05 | $13.79 | $16.32 | 20,400 |
| 2019-02-04 | $13.47 | $15.94 | 14,400 |
| 2019-02-01 | $13.61 | $16.10 | 61,600 |
| 2019-01-31 | $14.06 | $16.63 | 18,400 |
| 2019-01-30 | $14.10 | $16.68 | 8,400 |
| 2019-01-29 | $13.88 | $16.42 | 25,600 |
| 2019-01-28 | $13.90 | $16.45 | 14,000 |
| 2019-01-25 | $13.96 | $16.52 | 18,000 |
| 2019-01-24 | $13.70 | $16.21 | 26,000 |
| 2019-01-23 | $13.54 | $16.02 | 22,000 |
| 2019-01-22 | $13.45 | $15.92 | 33,200 |
| 2019-01-18 | $13.60 | $16.08 | 48,800 |
| 2019-01-17 | $13.44 | $15.90 | 82,800 |
| 2019-01-16 | $13.46 | $15.92 | 27,200 |
| 2019-01-15 | $13.50 | $15.97 | 45,600 |
| 2019-01-14 | $13.05 | $15.43 | 46,800 |
| 2019-01-11 | $13.09 | $15.49 | 25,600 |
| 2019-01-10 | $13.09 | $15.49 | 32,400 |
| 2019-01-09 | $13.03 | $15.41 | 51,200 |
| 2019-01-08 | $13.08 | $15.48 | 137,600 |
| 2019-01-07 | $12.84 | $15.19 | 38,000 |
| 2019-01-04 | $12.91 | $15.28 | 40,000 |
| 2019-01-03 | $12.34 | $14.60 | 154,400 |
| 2019-01-02 | $12.53 | $14.82 | 45,600 |