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
- 2010-06-10 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 | $14.01 | $19.55 | 0 |
| 2019-12-30 | $14.01 | $19.55 | 100 |
| 2019-12-27 | $13.93 | $19.35 | 1,600 |
| 2019-12-26 | $13.85 | $19.24 | 0 |
| 2019-12-24 | $13.85 | $19.24 | 0 |
| 2019-12-23 | $13.85 | $19.24 | 0 |
| 2019-12-20 | $13.85 | $19.24 | 2,000 |
| 2019-12-19 | $13.85 | $19.24 | 0 |
| 2019-12-18 | $13.85 | $19.24 | 0 |
| 2019-12-17 | $13.85 | $19.24 | 600 |
| 2019-12-16 | $13.92 | $19.34 | 0 |
| 2019-12-13 | $13.92 | $19.34 | 200 |
| 2019-12-12 | $14.10 | $19.59 | 0 |
| 2019-12-11 | $14.10 | $19.59 | 200 |
| 2019-12-10 | $14.10 | $19.59 | 1,300 |
| 2019-12-09 | $14.11 | $19.60 | 0 |
| 2019-12-06 | $14.11 | $19.60 | 0 |
| 2019-12-05 | $14.11 | $19.60 | 0 |
| 2019-12-04 | $14.11 | $19.60 | 4,000 |
| 2019-12-03 | $13.96 | $19.39 | 5,400 |
| 2019-12-02 | $13.88 | $19.28 | 0 |
| 2019-11-29 | $13.88 | $19.28 | 0 |
| 2019-11-27 | $13.88 | $19.20 | 6,400 |
| 2019-11-26 | $13.81 | $19.10 | 500 |
| 2019-11-25 | $13.77 | $19.05 | 0 |
| 2019-11-22 | $13.77 | $19.05 | 100 |
| 2019-11-21 | $13.64 | $18.87 | 600 |
| 2019-11-20 | $13.56 | $18.76 | 100 |
| 2019-11-19 | $13.76 | $19.03 | 100 |
| 2019-11-18 | $13.76 | $19.03 | 0 |
| 2019-11-15 | $13.76 | $19.03 | 0 |
| 2019-11-14 | $13.76 | $19.03 | 200 |
| 2019-11-13 | $14.33 | $19.82 | 0 |
| 2019-11-12 | $14.33 | $19.82 | 200 |
| 2019-11-11 | $14.10 | $19.50 | 100 |
| 2019-11-08 | $14.16 | $19.59 | 200 |
| 2019-11-07 | $14.11 | $19.52 | 0 |
| 2019-11-06 | $14.11 | $19.52 | 1,100 |
| 2019-11-05 | $14.18 | $19.62 | 500 |
| 2019-11-04 | $14.54 | $20.11 | 0 |
| 2019-11-01 | $14.54 | $20.11 | 700 |
| 2019-10-31 | $14.42 | $19.95 | 0 |
| 2019-10-30 | $14.42 | $19.95 | 500 |
| 2019-10-29 | $14.62 | $20.14 | 600 |
| 2019-10-28 | $14.90 | $20.53 | 0 |
| 2019-10-25 | $14.90 | $20.53 | 0 |
| 2019-10-24 | $14.90 | $20.53 | 0 |
| 2019-10-23 | $14.90 | $20.53 | 0 |
| 2019-10-22 | $14.90 | $20.53 | 0 |
| 2019-10-21 | $14.90 | $20.53 | 200 |
| 2019-10-18 | $14.95 | $20.60 | 0 |
| 2019-10-17 | $14.95 | $20.60 | 4,000 |
| 2019-10-16 | $14.77 | $20.35 | 0 |
| 2019-10-15 | $14.77 | $20.35 | 2,000 |
| 2019-10-14 | $15.01 | $20.68 | 0 |
| 2019-10-11 | $15.01 | $20.68 | 100 |
| 2019-10-10 | $14.75 | $20.32 | 300 |
| 2019-10-09 | $14.71 | $20.26 | 0 |
| 2019-10-08 | $14.71 | $20.26 | 100 |
| 2019-10-07 | $14.71 | $20.26 | 500 |
| 2019-10-04 | $14.45 | $19.91 | 1,800 |
| 2019-10-03 | $14.39 | $19.82 | 400 |
| 2019-10-02 | $14.26 | $19.64 | 300 |
| 2019-10-01 | $14.29 | $19.69 | 0 |
| 2019-09-30 | $14.29 | $19.69 | 500 |
| 2019-09-27 | $14.38 | $19.81 | 1,800 |
| 2019-09-26 | $14.51 | $19.91 | 500 |
| 2019-09-25 | $14.56 | $19.98 | 0 |
| 2019-09-24 | $14.56 | $19.98 | 0 |
| 2019-09-23 | $14.56 | $19.98 | 0 |
| 2019-09-20 | $14.56 | $19.98 | 300 |
| 2019-09-19 | $14.16 | $19.43 | 0 |
| 2019-09-18 | $14.16 | $19.43 | 0 |
| 2019-09-17 | $14.16 | $19.43 | 0 |
| 2019-09-16 | $14.16 | $19.43 | 0 |
| 2019-09-13 | $14.16 | $19.43 | 100 |
| 2019-09-12 | $14.21 | $19.50 | 0 |
| 2019-09-11 | $14.21 | $19.50 | 900 |
| 2019-09-10 | $14.31 | $19.63 | 1,800 |
| 2019-09-09 | $14.10 | $19.35 | 0 |
| 2019-09-06 | $14.10 | $19.35 | 0 |
| 2019-09-05 | $14.10 | $19.35 | 0 |
| 2019-09-04 | $14.10 | $19.35 | 200 |
| 2019-09-03 | $14.22 | $19.51 | 0 |
| 2019-08-30 | $14.22 | $19.51 | 0 |
| 2019-08-29 | $14.22 | $19.51 | 0 |
| 2019-08-28 | $14.22 | $19.43 | 200 |
| 2019-08-27 | $14.05 | $19.20 | 500 |
| 2019-08-26 | $14.32 | $19.57 | 0 |
| 2019-08-23 | $14.32 | $19.57 | 0 |
| 2019-08-22 | $14.32 | $19.57 | 600 |
| 2019-08-21 | $14.45 | $19.74 | 0 |
| 2019-08-20 | $14.45 | $19.74 | 0 |
| 2019-08-19 | $14.45 | $19.74 | 200 |
| 2019-08-16 | $14.50 | $19.81 | 0 |
| 2019-08-15 | $14.50 | $19.81 | 2,600 |
| 2019-08-14 | $14.99 | $20.48 | 100 |
| 2019-08-13 | $14.99 | $20.48 | 100 |
| 2019-08-12 | $15.10 | $20.63 | 300 |
| 2019-08-09 | $15.00 | $20.49 | 700 |
| 2019-08-08 | $15.00 | $20.49 | 3,600 |
| 2019-08-07 | $14.84 | $20.28 | 1,600 |
| 2019-08-06 | $14.61 | $19.96 | 500 |
| 2019-08-05 | $15.07 | $20.59 | 400 |
| 2019-08-02 | $15.07 | $20.59 | 400 |
| 2019-08-01 | $15.37 | $21.00 | 1,200 |
| 2019-07-31 | $15.08 | $20.60 | 0 |
| 2019-07-30 | $15.08 | $20.60 | 0 |
| 2019-07-29 | $15.08 | $20.52 | 1,500 |
| 2019-07-26 | $15.08 | $20.52 | 0 |
| 2019-07-25 | $15.08 | $20.52 | 1,500 |
| 2019-07-24 | $15.03 | $20.46 | 0 |
| 2019-07-23 | $15.03 | $20.46 | 300 |
| 2019-07-22 | $15.00 | $20.42 | 4,100 |
| 2019-07-19 | $15.12 | $20.58 | 0 |
| 2019-07-18 | $15.12 | $20.58 | 0 |
| 2019-07-17 | $15.12 | $20.58 | 0 |
| 2019-07-16 | $15.12 | $20.58 | 0 |
| 2019-07-15 | $15.12 | $20.58 | 0 |
| 2019-07-12 | $15.12 | $20.58 | 0 |
| 2019-07-11 | $15.12 | $20.58 | 0 |
| 2019-07-10 | $15.12 | $20.58 | 200 |
| 2019-07-09 | $15.43 | $21.00 | 0 |
| 2019-07-08 | $15.43 | $21.00 | 100 |
| 2019-07-05 | $14.95 | $20.35 | 500 |
| 2019-07-03 | $15.09 | $20.54 | 500 |
| 2019-07-02 | $14.79 | $20.13 | 0 |
| 2019-07-01 | $14.79 | $20.13 | 0 |
| 2019-06-28 | $14.79 | $20.13 | 0 |
| 2019-06-27 | $14.79 | $20.13 | 0 |
| 2019-06-26 | $14.79 | $20.05 | 0 |
| 2019-06-25 | $14.79 | $20.05 | 0 |
| 2019-06-24 | $14.79 | $20.05 | 200 |
| 2019-06-21 | $14.59 | $19.78 | 400 |
| 2019-06-20 | $14.88 | $20.17 | 1,200 |
| 2019-06-19 | $14.45 | $19.59 | 0 |
| 2019-06-18 | $14.45 | $19.59 | 0 |
| 2019-06-17 | $14.45 | $19.59 | 700 |
| 2019-06-14 | $14.47 | $19.62 | 100 |
| 2019-06-13 | $14.47 | $19.62 | 0 |
| 2019-06-12 | $14.47 | $19.62 | 0 |
| 2019-06-11 | $14.47 | $19.62 | 100 |
| 2019-06-10 | $14.38 | $19.50 | 800 |
| 2019-06-07 | $14.38 | $19.50 | 300 |
| 2019-06-06 | $14.10 | $19.12 | 200 |
| 2019-06-05 | $14.07 | $19.08 | 300 |
| 2019-06-04 | $14.00 | $18.98 | 600 |
| 2019-06-03 | $13.92 | $18.87 | 0 |
| 2019-05-31 | $13.92 | $18.87 | 200 |
| 2019-05-30 | $14.08 | $19.09 | 0 |
| 2019-05-29 | $14.08 | $19.01 | 0 |
| 2019-05-28 | $14.08 | $19.01 | 0 |
| 2019-05-24 | $14.08 | $19.01 | 0 |
| 2019-05-23 | $14.08 | $19.01 | 0 |
| 2019-05-22 | $14.08 | $19.01 | 0 |
| 2019-05-21 | $14.08 | $19.01 | 0 |
| 2019-05-20 | $14.08 | $19.01 | 0 |
| 2019-05-17 | $14.08 | $19.01 | 0 |
| 2019-05-16 | $14.08 | $19.01 | 300 |
| 2019-05-15 | $14.14 | $19.09 | 0 |
| 2019-05-14 | $14.14 | $19.09 | 10,200 |
| 2019-05-13 | $13.82 | $18.66 | 0 |
| 2019-05-10 | $13.82 | $18.66 | 0 |
| 2019-05-09 | $13.82 | $18.66 | 0 |
| 2019-05-08 | $13.82 | $18.66 | 200 |
| 2019-05-07 | $13.73 | $18.54 | 200 |
| 2019-05-06 | $13.65 | $18.43 | 0 |
| 2019-05-03 | $13.65 | $18.43 | 100 |
| 2019-05-02 | $13.65 | $18.43 | 100 |
| 2019-05-01 | $13.65 | $18.43 | 0 |
| 2019-04-30 | $13.65 | $18.43 | 5,800 |
| 2019-04-29 | $13.65 | $18.43 | 800 |
| 2019-04-26 | $13.67 | $18.38 | 700 |
| 2019-04-25 | $13.56 | $18.23 | 4,000 |
| 2019-04-24 | $13.70 | $18.42 | 0 |
| 2019-04-23 | $13.70 | $18.42 | 0 |
| 2019-04-22 | $13.70 | $18.42 | 100 |
| 2019-04-18 | $13.53 | $18.19 | 1,700 |
| 2019-04-17 | $13.53 | $18.19 | 200 |
| 2019-04-16 | $13.90 | $18.69 | 200 |
| 2019-04-15 | $13.95 | $18.76 | 4,000 |
| 2019-04-12 | $13.97 | $18.78 | 400 |
| 2019-04-11 | $14.01 | $18.84 | 300 |
| 2019-04-10 | $14.10 | $18.96 | 0 |
| 2019-04-09 | $14.10 | $18.96 | 0 |
| 2019-04-08 | $14.10 | $18.96 | 200 |
| 2019-04-05 | $14.06 | $18.91 | 100 |
| 2019-04-04 | $14.06 | $18.91 | 200 |
| 2019-04-03 | $13.99 | $18.81 | 0 |
| 2019-04-02 | $13.99 | $18.81 | 500 |
| 2019-04-01 | $14.12 | $18.99 | 1,300 |
| 2019-03-29 | $13.83 | $18.60 | 0 |
| 2019-03-28 | $13.83 | $18.60 | 8,300 |
| 2019-03-27 | $13.83 | $18.52 | 0 |
| 2019-03-26 | $13.83 | $18.52 | 0 |
| 2019-03-25 | $13.83 | $18.52 | 0 |
| 2019-03-22 | $13.83 | $18.52 | 200 |
| 2019-03-21 | $13.91 | $18.63 | 600 |
| 2019-03-20 | $13.75 | $18.41 | 0 |
| 2019-03-19 | $13.75 | $18.41 | 0 |
| 2019-03-18 | $13.75 | $18.41 | 0 |
| 2019-03-15 | $13.75 | $18.41 | 0 |
| 2019-03-14 | $13.75 | $18.41 | 0 |
| 2019-03-13 | $13.75 | $18.41 | 0 |
| 2019-03-12 | $13.75 | $18.41 | 500 |
| 2019-03-11 | $13.65 | $18.28 | 200 |
| 2019-03-08 | $13.63 | $18.25 | 200 |
| 2019-03-07 | $13.65 | $18.28 | 1,000 |
| 2019-03-06 | $13.60 | $18.21 | 300 |
| 2019-03-05 | $13.53 | $18.12 | 200 |
| 2019-03-04 | $13.67 | $18.31 | 100 |
| 2019-03-01 | $13.69 | $18.33 | 0 |
| 2019-02-28 | $13.69 | $18.33 | 200 |
| 2019-02-27 | $13.67 | $18.31 | 200 |
| 2019-02-26 | $13.61 | $18.15 | 0 |
| 2019-02-25 | $13.61 | $18.15 | 6,700 |
| 2019-02-22 | $13.66 | $18.21 | 300 |
| 2019-02-21 | $13.62 | $18.16 | 300 |
| 2019-02-20 | $13.64 | $18.19 | 100 |
| 2019-02-19 | $13.52 | $18.03 | 100 |
| 2019-02-15 | $13.52 | $18.03 | 700 |
| 2019-02-14 | $13.30 | $17.73 | 0 |
| 2019-02-13 | $13.30 | $17.73 | 200 |
| 2019-02-12 | $13.26 | $17.68 | 200 |
| 2019-02-11 | $13.34 | $17.79 | 0 |
| 2019-02-08 | $13.34 | $17.79 | 0 |
| 2019-02-07 | $13.34 | $17.79 | 0 |
| 2019-02-06 | $13.34 | $17.79 | 100 |
| 2019-02-05 | $13.34 | $17.79 | 500 |
| 2019-02-04 | $13.10 | $17.47 | 300 |
| 2019-02-01 | $13.03 | $17.37 | 0 |
| 2019-01-31 | $13.03 | $17.37 | 100 |
| 2019-01-30 | $13.03 | $17.37 | 1,100 |
| 2019-01-29 | $13.05 | $17.32 | 200 |
| 2019-01-28 | $13.03 | $17.30 | 0 |
| 2019-01-25 | $13.03 | $17.30 | 300 |
| 2019-01-24 | $12.95 | $17.19 | 1,000 |
| 2019-01-23 | $12.71 | $16.87 | 0 |
| 2019-01-22 | $12.71 | $16.87 | 100 |
| 2019-01-18 | $12.58 | $16.70 | 0 |
| 2019-01-17 | $12.58 | $16.70 | 0 |
| 2019-01-16 | $12.58 | $16.70 | 100 |
| 2019-01-15 | $12.40 | $16.46 | 0 |
| 2019-01-14 | $12.40 | $16.46 | 100 |
| 2019-01-11 | $12.36 | $16.41 | 300 |
| 2019-01-10 | $12.35 | $16.39 | 200 |
| 2019-01-09 | $12.30 | $16.33 | 200 |
| 2019-01-08 | $12.11 | $16.08 | 100 |
| 2019-01-07 | $12.11 | $16.08 | 2,200 |
| 2019-01-04 | $11.71 | $15.54 | 0 |
| 2019-01-03 | $11.71 | $15.54 | 300 |
| 2019-01-02 | $11.59 | $15.38 | 200 |