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
- 2011-12-30 to 2026-08-28
- 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 | $14.75 | $14.75 | 505 |
| 2019-12-30 | $12.65 | $12.65 | 1,141 |
| 2019-12-27 | $12.95 | $12.95 | 2,298 |
| 2019-12-26 | $12.59 | $12.59 | 1,383 |
| 2019-12-24 | $11.40 | $11.40 | 44 |
| 2019-12-23 | $10.45 | $10.45 | 288 |
| 2019-12-20 | $10.50 | $10.50 | 375 |
| 2019-12-19 | $11.25 | $11.25 | 106 |
| 2019-12-18 | $10.40 | $10.40 | 101 |
| 2019-12-17 | $10.64 | $10.64 | 3,706 |
| 2019-12-16 | $11.88 | $11.88 | 124 |
| 2019-12-13 | $13.76 | $13.76 | 643 |
| 2019-12-12 | $11.00 | $11.00 | 72 |
| 2019-12-11 | $11.25 | $11.25 | 206 |
| 2019-12-10 | $8.75 | $8.75 | 4 |
| 2019-12-09 | $10.63 | $10.63 | 3,678 |
| 2019-12-06 | $8.75 | $8.75 | 91 |
| 2019-12-05 | $9.80 | $9.80 | 80 |
| 2019-12-04 | $10.00 | $10.00 | 131 |
| 2019-12-03 | $9.50 | $9.50 | 133 |
| 2019-12-02 | $9.40 | $9.40 | 11 |
| 2019-11-29 | $9.00 | $9.00 | 118 |
| 2019-11-27 | $10.00 | $10.00 | 0 |
| 2019-11-26 | $10.00 | $10.00 | 200 |
| 2019-11-25 | $10.55 | $10.55 | 115 |
| 2019-11-22 | $11.25 | $11.25 | 22 |
| 2019-11-21 | $9.75 | $9.75 | 0 |
| 2019-11-20 | $9.75 | $9.75 | 0 |
| 2019-11-19 | $9.75 | $9.75 | 95 |
| 2019-11-18 | $10.69 | $10.69 | 294 |
| 2019-11-15 | $12.50 | $12.50 | 99 |
| 2019-11-14 | $12.25 | $12.25 | 1,032 |
| 2019-11-13 | $9.15 | $9.15 | 24 |
| 2019-11-12 | $10.50 | $10.50 | 290 |
| 2019-11-11 | $11.25 | $11.25 | 10 |
| 2019-11-08 | $11.00 | $11.00 | 442 |
| 2019-11-07 | $11.12 | $11.12 | 180 |
| 2019-11-06 | $10.63 | $10.63 | 480 |
| 2019-11-05 | $10.50 | $10.50 | 304 |
| 2019-11-04 | $11.20 | $11.20 | 175 |
| 2019-11-01 | $11.50 | $11.50 | 69 |
| 2019-10-31 | $11.50 | $11.50 | 60 |
| 2019-10-30 | $12.50 | $12.50 | 37 |
| 2019-10-29 | $12.48 | $12.47 | 27 |
| 2019-10-28 | $10.95 | $10.95 | 476 |
| 2019-10-25 | $12.50 | $12.50 | 333 |
| 2019-10-24 | $10.48 | $10.48 | 5 |
| 2019-10-23 | $11.75 | $11.75 | 234 |
| 2019-10-22 | $12.50 | $12.50 | 17 |
| 2019-10-21 | $10.00 | $10.00 | 71 |
| 2019-10-18 | $11.44 | $11.44 | 466 |
| 2019-10-17 | $12.50 | $12.50 | 131 |
| 2019-10-16 | $11.30 | $11.30 | 60 |
| 2019-10-15 | $11.50 | $11.50 | 49 |
| 2019-10-14 | $13.73 | $13.72 | 96 |
| 2019-10-11 | $13.90 | $13.90 | 225 |
| 2019-10-10 | $12.85 | $12.85 | 332 |
| 2019-10-09 | $12.50 | $12.50 | 94 |
| 2019-10-08 | $13.50 | $13.50 | 89 |
| 2019-10-07 | $11.50 | $11.50 | 86 |
| 2019-10-04 | $14.00 | $14.00 | 198 |
| 2019-10-03 | $14.00 | $14.00 | 52 |
| 2019-10-02 | $12.50 | $12.50 | 647 |
| 2019-10-01 | $13.16 | $13.16 | 39 |
| 2019-09-30 | $12.00 | $12.00 | 169 |
| 2019-09-27 | $13.75 | $13.75 | 0 |
| 2019-09-26 | $13.75 | $13.75 | 416 |
| 2019-09-25 | $13.19 | $13.19 | 303 |
| 2019-09-24 | $13.74 | $13.74 | 36 |
| 2019-09-23 | $12.75 | $12.75 | 547 |
| 2019-09-20 | $14.08 | $14.08 | 232 |
| 2019-09-19 | $13.75 | $13.75 | 84 |
| 2019-09-18 | $13.50 | $13.50 | 110 |
| 2019-09-17 | $10.50 | $10.50 | 492 |
| 2019-09-16 | $13.20 | $13.20 | 178 |
| 2019-09-13 | $13.48 | $13.47 | 240 |
| 2019-09-12 | $12.50 | $12.50 | 14 |
| 2019-09-11 | $14.25 | $14.25 | 0 |
| 2019-09-10 | $14.25 | $14.25 | 64 |
| 2019-09-09 | $11.09 | $11.09 | 365 |
| 2019-09-06 | $12.30 | $12.30 | 48 |
| 2019-09-05 | $12.95 | $12.95 | 859 |
| 2019-09-04 | $13.00 | $13.00 | 440 |
| 2019-09-03 | $17.13 | $17.13 | 404 |
| 2019-08-30 | $12.50 | $12.50 | 200 |
| 2019-08-29 | $12.50 | $12.50 | 420 |
| 2019-08-28 | $14.00 | $14.00 | 506 |
| 2019-08-27 | $14.09 | $14.08 | 1,013 |
| 2019-08-26 | $12.50 | $12.50 | 848 |
| 2019-08-23 | $12.22 | $12.22 | 251 |
| 2019-08-22 | $10.50 | $10.50 | 875 |
| 2019-08-21 | $9.50 | $9.50 | 45 |
| 2019-08-20 | $9.75 | $9.75 | 236 |
| 2019-08-19 | $10.00 | $10.00 | 64 |
| 2019-08-16 | $10.10 | $10.10 | 866 |
| 2019-08-15 | $10.98 | $10.98 | 250 |
| 2019-08-14 | $11.25 | $11.25 | 164 |
| 2019-08-13 | $11.50 | $11.50 | 303 |
| 2019-08-12 | $11.25 | $11.25 | 316 |
| 2019-08-09 | $9.66 | $9.66 | 305 |
| 2019-08-08 | $12.50 | $12.50 | 264 |
| 2019-08-07 | $10.03 | $10.03 | 756 |
| 2019-08-06 | $9.67 | $9.67 | 555 |
| 2019-08-05 | $11.28 | $11.28 | 767 |
| 2019-08-02 | $9.50 | $9.50 | 384 |
| 2019-08-01 | $10.33 | $10.33 | 273 |
| 2019-07-31 | $11.13 | $11.13 | 175 |
| 2019-07-30 | $10.80 | $10.80 | 348 |
| 2019-07-29 | $11.50 | $11.50 | 1,395 |
| 2019-07-26 | $11.00 | $11.00 | 1,644 |
| 2019-07-25 | $9.10 | $9.10 | 2,847 |
| 2019-07-24 | $12.50 | $12.50 | 306 |
| 2019-07-23 | $12.00 | $12.00 | 657 |
| 2019-07-22 | $11.90 | $11.90 | 1,278 |
| 2019-07-19 | $7.80 | $7.80 | 0 |
| 2019-07-18 | $7.80 | $7.80 | 576 |
| 2019-07-17 | $7.13 | $7.13 | 1,038 |
| 2019-07-16 | $7.50 | $7.50 | 381 |
| 2019-07-15 | $6.06 | $6.06 | 97 |
| 2019-07-12 | $7.50 | $7.50 | 237 |
| 2019-07-11 | $7.48 | $7.48 | 905 |
| 2019-07-10 | $6.75 | $6.75 | 9 |
| 2019-07-09 | $6.00 | $6.00 | 8 |
| 2019-07-08 | $7.11 | $7.11 | 111 |
| 2019-07-05 | $6.98 | $6.98 | 49 |
| 2019-07-03 | $6.04 | $6.04 | 177 |
| 2019-07-02 | $6.13 | $6.13 | 182 |
| 2019-07-01 | $6.10 | $6.10 | 588 |
| 2019-06-28 | $5.73 | $5.73 | 300 |
| 2019-06-27 | $5.25 | $5.25 | 879 |
| 2019-06-26 | $6.98 | $6.98 | 66 |
| 2019-06-25 | $6.50 | $6.50 | 301 |
| 2019-06-24 | $7.40 | $7.40 | 701 |
| 2019-06-21 | $6.25 | $6.25 | 293 |
| 2019-06-20 | $6.98 | $6.98 | 1,149 |
| 2019-06-19 | $7.35 | $7.35 | 166 |
| 2019-06-18 | $6.25 | $6.25 | 96 |
| 2019-06-17 | $7.01 | $7.01 | 2,875 |
| 2019-06-14 | $7.05 | $7.05 | 766 |
| 2019-06-13 | $6.14 | $6.14 | 262 |
| 2019-06-12 | $6.53 | $6.53 | 2,477 |
| 2019-06-11 | $6.58 | $6.58 | 58 |
| 2019-06-10 | $7.50 | $7.50 | 116 |
| 2019-06-07 | $7.48 | $7.48 | 5,501 |
| 2019-06-06 | $7.46 | $7.46 | 761 |
| 2019-06-05 | $6.82 | $6.82 | 773 |
| 2019-06-04 | $8.83 | $8.83 | 11,038 |
| 2019-06-03 | $10.00 | $10.00 | 3,690 |
| 2019-05-31 | $15.40 | $15.40 | 47 |
| 2019-05-30 | $16.92 | $16.92 | 249 |
| 2019-05-29 | $17.50 | $17.50 | 412 |
| 2019-05-28 | $15.65 | $15.65 | 102 |
| 2019-05-24 | $16.25 | $16.25 | 321 |
| 2019-05-23 | $16.88 | $16.88 | 144 |
| 2019-05-22 | $16.84 | $16.84 | 109 |
| 2019-05-21 | $16.37 | $16.37 | 97 |
| 2019-05-20 | $16.25 | $16.25 | 364 |
| 2019-05-17 | $16.25 | $16.25 | 258 |
| 2019-05-16 | $18.59 | $18.59 | 200 |
| 2019-05-15 | $19.50 | $19.50 | 328 |
| 2019-05-14 | $19.50 | $19.50 | 2,123 |
| 2019-05-13 | $19.31 | $19.31 | 106 |
| 2019-05-10 | $18.75 | $18.75 | 510 |
| 2019-05-09 | $18.75 | $18.75 | 32 |
| 2019-05-08 | $18.75 | $18.75 | 27 |
| 2019-05-07 | $18.75 | $18.75 | 4 |
| 2019-05-06 | $18.75 | $18.75 | 328 |
| 2019-05-03 | $19.55 | $19.55 | 308 |
| 2019-05-02 | $18.58 | $18.58 | 60 |
| 2019-05-01 | $19.34 | $19.34 | 112 |
| 2019-04-30 | $18.88 | $18.88 | 324 |
| 2019-04-29 | $19.22 | $19.22 | 272 |
| 2019-04-26 | $18.30 | $18.30 | 2,214 |
| 2019-04-25 | $19.50 | $19.50 | 6 |
| 2019-04-24 | $20.00 | $20.00 | 916 |
| 2019-04-23 | $20.00 | $20.00 | 598 |
| 2019-04-22 | $19.98 | $19.98 | 286 |
| 2019-04-18 | $19.13 | $19.13 | 53 |
| 2019-04-17 | $19.40 | $19.40 | 336 |
| 2019-04-16 | $20.39 | $20.39 | 317 |
| 2019-04-15 | $19.35 | $19.35 | 65 |
| 2019-04-12 | $20.00 | $20.00 | 78 |
| 2019-04-11 | $22.00 | $22.00 | 124 |
| 2019-04-10 | $20.00 | $20.00 | 226 |
| 2019-04-09 | $22.00 | $22.00 | 260 |
| 2019-04-08 | $20.00 | $20.00 | 241 |
| 2019-04-05 | $21.55 | $21.55 | 188 |
| 2019-04-04 | $20.74 | $20.74 | 106 |
| 2019-04-03 | $20.81 | $20.81 | 42 |
| 2019-04-02 | $19.98 | $19.98 | 224 |
| 2019-04-01 | $20.50 | $20.50 | 16 |
| 2019-03-29 | $23.00 | $23.00 | 3 |
| 2019-03-28 | $20.50 | $20.50 | 99 |
| 2019-03-27 | $21.06 | $21.06 | 48 |
| 2019-03-26 | $20.50 | $20.50 | 436 |
| 2019-03-25 | $21.15 | $21.15 | 108 |
| 2019-03-22 | $20.50 | $20.50 | 104 |
| 2019-03-21 | $23.00 | $23.00 | 0 |
| 2019-03-20 | $23.00 | $23.00 | 264 |
| 2019-03-19 | $20.00 | $20.00 | 366 |
| 2019-03-18 | $22.50 | $22.50 | 1,139 |
| 2019-03-15 | $22.50 | $22.50 | 58 |
| 2019-03-14 | $21.75 | $21.75 | 42 |
| 2019-03-13 | $22.50 | $22.50 | 170 |
| 2019-03-12 | $21.75 | $21.75 | 62 |
| 2019-03-11 | $22.81 | $22.81 | 346 |
| 2019-03-08 | $24.75 | $24.75 | 338 |
| 2019-03-07 | $22.25 | $22.25 | 21 |
| 2019-03-06 | $24.50 | $24.50 | 106 |
| 2019-03-05 | $22.75 | $22.75 | 112 |
| 2019-03-04 | $24.48 | $24.48 | 524 |
| 2019-03-01 | $24.15 | $24.15 | 184 |
| 2019-02-28 | $22.25 | $22.25 | 0 |
| 2019-02-27 | $22.25 | $22.25 | 121 |
| 2019-02-26 | $23.08 | $23.08 | 230 |
| 2019-02-25 | $24.50 | $24.50 | 783 |
| 2019-02-22 | $22.50 | $22.50 | 151 |
| 2019-02-21 | $23.17 | $23.17 | 5,168 |
| 2019-02-20 | $22.50 | $22.50 | 395 |
| 2019-02-19 | $23.01 | $23.01 | 135 |
| 2019-02-15 | $22.17 | $22.17 | 71 |
| 2019-02-14 | $24.49 | $24.49 | 609 |
| 2019-02-13 | $23.25 | $23.25 | 2,277 |
| 2019-02-12 | $24.75 | $24.75 | 455 |
| 2019-02-11 | $24.48 | $24.48 | 412 |
| 2019-02-08 | $24.50 | $24.50 | 1,515 |
| 2019-02-07 | $24.75 | $24.75 | 1,074 |
| 2019-02-06 | $25.58 | $25.58 | 145 |
| 2019-02-05 | $25.40 | $25.40 | 534 |
| 2019-02-04 | $26.25 | $26.25 | 26 |
| 2019-02-01 | $26.48 | $26.48 | 285 |
| 2019-01-31 | $25.86 | $25.86 | 112 |
| 2019-01-30 | $23.25 | $23.25 | 352 |
| 2019-01-29 | $25.00 | $25.00 | 131 |
| 2019-01-28 | $25.35 | $25.35 | 117 |
| 2019-01-25 | $25.00 | $25.00 | 377 |
| 2019-01-24 | $25.00 | $25.00 | 0 |
| 2019-01-23 | $25.00 | $25.00 | 411 |
| 2019-01-22 | $25.00 | $25.00 | 811 |
| 2019-01-18 | $26.14 | $26.14 | 47 |
| 2019-01-17 | $25.75 | $25.75 | 158 |
| 2019-01-16 | $25.50 | $25.50 | 334 |
| 2019-01-15 | $25.25 | $25.25 | 179 |
| 2019-01-14 | $25.90 | $25.90 | 166 |
| 2019-01-11 | $26.25 | $26.25 | 592 |
| 2019-01-10 | $27.50 | $27.50 | 0 |
| 2019-01-09 | $25.50 | $25.50 | 98 |
| 2019-01-08 | $23.75 | $23.75 | 168 |
| 2019-01-07 | $24.13 | $24.13 | 94 |
| 2019-01-04 | $26.11 | $26.11 | 89 |
| 2019-01-03 | $27.70 | $27.70 | 321 |
| 2019-01-02 | $22.65 | $22.65 | 521 |