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
- 2010-03-18 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 | $18.60 | $18.60 | 8,600 |
| 2019-12-30 | $18.59 | $18.59 | 82,300 |
| 2019-12-27 | $18.45 | $18.45 | 2,600 |
| 2019-12-26 | $17.75 | $17.75 | 5,500 |
| 2019-12-24 | $17.89 | $17.89 | 0 |
| 2019-12-23 | $17.89 | $17.89 | 10,500 |
| 2019-12-20 | $17.51 | $17.51 | 104,200 |
| 2019-12-19 | $17.56 | $17.56 | 18,200 |
| 2019-12-18 | $17.45 | $17.45 | 10,700 |
| 2019-12-17 | $16.65 | $16.65 | 21,700 |
| 2019-12-16 | $15.85 | $15.85 | 2,900 |
| 2019-12-13 | $15.65 | $15.65 | 14,500 |
| 2019-12-12 | $15.66 | $15.66 | 100 |
| 2019-12-11 | $15.55 | $15.55 | 0 |
| 2019-12-10 | $15.55 | $15.55 | 1,800 |
| 2019-12-09 | $15.30 | $15.30 | 2,800 |
| 2019-12-06 | $15.24 | $15.24 | 1,600 |
| 2019-12-05 | $15.10 | $15.10 | 500 |
| 2019-12-04 | $15.05 | $15.05 | 600 |
| 2019-12-03 | $14.50 | $14.50 | 700 |
| 2019-12-02 | $14.87 | $14.87 | 0 |
| 2019-11-29 | $14.87 | $14.87 | 0 |
| 2019-11-27 | $14.87 | $14.87 | 1,100 |
| 2019-11-26 | $14.80 | $14.80 | 300 |
| 2019-11-25 | $14.88 | $14.88 | 1,100 |
| 2019-11-22 | $14.90 | $14.90 | 1,300 |
| 2019-11-21 | $15.04 | $15.04 | 600 |
| 2019-11-20 | $14.88 | $14.88 | 100 |
| 2019-11-19 | $14.96 | $14.96 | 2,100 |
| 2019-11-18 | $15.37 | $15.37 | 12,400 |
| 2019-11-15 | $15.60 | $15.60 | 1,200 |
| 2019-11-14 | $15.32 | $15.32 | 600 |
| 2019-11-13 | $15.35 | $15.35 | 300 |
| 2019-11-12 | $15.39 | $15.39 | 1,500 |
| 2019-11-11 | $15.50 | $15.50 | 1,700 |
| 2019-11-08 | $15.60 | $15.60 | 3,800 |
| 2019-11-07 | $14.94 | $14.94 | 2,100 |
| 2019-11-06 | $14.57 | $14.57 | 100 |
| 2019-11-05 | $14.53 | $14.53 | 0 |
| 2019-11-04 | $14.53 | $14.53 | 600 |
| 2019-11-01 | $13.39 | $13.39 | 1,500 |
| 2019-10-31 | $13.39 | $13.39 | 4,900 |
| 2019-10-30 | $13.75 | $13.75 | 2,200 |
| 2019-10-29 | $13.93 | $13.93 | 1,100 |
| 2019-10-28 | $14.23 | $14.23 | 1,000 |
| 2019-10-25 | $14.29 | $14.29 | 0 |
| 2019-10-24 | $14.29 | $14.29 | 1,000 |
| 2019-10-23 | $14.15 | $14.15 | 800 |
| 2019-10-22 | $14.14 | $14.14 | 500 |
| 2019-10-21 | $14.14 | $14.14 | 0 |
| 2019-10-18 | $14.14 | $14.14 | 200 |
| 2019-10-17 | $14.15 | $14.15 | 100 |
| 2019-10-16 | $14.27 | $14.27 | 0 |
| 2019-10-15 | $14.27 | $14.27 | 100 |
| 2019-10-14 | $13.89 | $13.89 | 0 |
| 2019-10-11 | $13.89 | $13.89 | 0 |
| 2019-10-10 | $13.89 | $13.89 | 800 |
| 2019-10-09 | $13.77 | $13.77 | 1,900 |
| 2019-10-08 | $13.83 | $13.83 | 900 |
| 2019-10-07 | $14.50 | $14.50 | 500 |
| 2019-10-04 | $14.40 | $14.40 | 500 |
| 2019-10-03 | $14.41 | $14.41 | 2,300 |
| 2019-10-02 | $14.38 | $14.38 | 800 |
| 2019-10-01 | $15.55 | $15.55 | 100 |
| 2019-09-30 | $15.38 | $15.38 | 5,800 |
| 2019-09-27 | $16.10 | $16.10 | 0 |
| 2019-09-26 | $16.10 | $16.10 | 0 |
| 2019-09-25 | $16.10 | $16.10 | 4,200 |
| 2019-09-24 | $16.35 | $16.35 | 500 |
| 2019-09-23 | $16.67 | $16.67 | 5,200 |
| 2019-09-20 | $16.92 | $16.92 | 0 |
| 2019-09-19 | $16.92 | $16.92 | 2,000 |
| 2019-09-18 | $16.66 | $16.66 | 500 |
| 2019-09-17 | $17.06 | $17.06 | 5,500 |
| 2019-09-16 | $17.30 | $17.30 | 38,300 |
| 2019-09-13 | $15.65 | $15.65 | 500 |
| 2019-09-12 | $15.44 | $15.44 | 800 |
| 2019-09-11 | $16.31 | $16.31 | 800 |
| 2019-09-10 | $16.31 | $16.31 | 600 |
| 2019-09-09 | $16.04 | $16.04 | 4,900 |
| 2019-09-06 | $16.10 | $16.10 | 26,000 |
| 2019-09-05 | $15.93 | $15.93 | 0 |
| 2019-09-04 | $15.93 | $15.93 | 500 |
| 2019-09-03 | $15.49 | $15.49 | 300 |
| 2019-08-30 | $15.22 | $15.22 | 5,200 |
| 2019-08-29 | $15.55 | $15.55 | 200 |
| 2019-08-28 | $14.19 | $14.19 | 0 |
| 2019-08-27 | $14.19 | $14.19 | 2,200 |
| 2019-08-26 | $14.50 | $14.50 | 500 |
| 2019-08-23 | $15.82 | $15.82 | 0 |
| 2019-08-22 | $15.82 | $15.82 | 0 |
| 2019-08-21 | $15.82 | $15.82 | 400 |
| 2019-08-20 | $15.58 | $15.58 | 200 |
| 2019-08-19 | $15.33 | $15.33 | 800 |
| 2019-08-16 | $14.65 | $14.65 | 0 |
| 2019-08-15 | $14.65 | $14.65 | 400 |
| 2019-08-14 | $14.70 | $14.70 | 2,000 |
| 2019-08-13 | $16.02 | $16.02 | 12,100 |
| 2019-08-12 | $16.08 | $16.08 | 2,900 |
| 2019-08-09 | $16.08 | $16.08 | 2,900 |
| 2019-08-08 | $15.72 | $15.72 | 1,300 |
| 2019-08-07 | $15.24 | $15.24 | 5,300 |
| 2019-08-06 | $16.05 | $16.05 | 4,700 |
| 2019-08-05 | $16.05 | $16.05 | 4,700 |
| 2019-08-02 | $16.05 | $16.05 | 4,700 |
| 2019-08-01 | $16.14 | $16.14 | 800 |
| 2019-07-31 | $17.50 | $17.50 | 800 |
| 2019-07-30 | $16.08 | $16.08 | 1,000 |
| 2019-07-29 | $15.92 | $15.92 | 5,700 |
| 2019-07-26 | $16.28 | $16.28 | 6,300 |
| 2019-07-25 | $17.12 | $17.12 | 0 |
| 2019-07-24 | $17.12 | $17.12 | 24,300 |
| 2019-07-23 | $17.06 | $17.06 | 2,600 |
| 2019-07-22 | $16.81 | $16.81 | 2,600 |
| 2019-07-19 | $16.39 | $16.39 | 2,000 |
| 2019-07-18 | $16.49 | $16.49 | 100 |
| 2019-07-17 | $16.51 | $16.51 | 2,500 |
| 2019-07-16 | $16.41 | $16.41 | 8,400 |
| 2019-07-15 | $16.81 | $16.81 | 9,100 |
| 2019-07-12 | $16.36 | $16.36 | 0 |
| 2019-07-11 | $16.36 | $16.36 | 1,100 |
| 2019-07-10 | $16.29 | $16.29 | 8,200 |
| 2019-07-09 | $15.75 | $15.75 | 1,000 |
| 2019-07-08 | $15.59 | $15.59 | 600 |
| 2019-07-05 | $15.52 | $15.52 | 7,000 |
| 2019-07-03 | $15.56 | $15.56 | 0 |
| 2019-07-02 | $15.56 | $15.56 | 10,800 |
| 2019-07-01 | $14.66 | $14.66 | 300 |
| 2019-06-28 | $15.98 | $15.98 | 900 |
| 2019-06-27 | $16.66 | $16.66 | 0 |
| 2019-06-26 | $16.66 | $16.66 | 46,700 |
| 2019-06-25 | $15.88 | $15.88 | 4,800 |
| 2019-06-24 | $15.48 | $15.48 | 0 |
| 2019-06-21 | $15.48 | $15.48 | 800 |
| 2019-06-20 | $15.48 | $15.48 | 0 |
| 2019-06-19 | $15.48 | $15.48 | 100 |
| 2019-06-18 | $15.67 | $15.67 | 400 |
| 2019-06-17 | $15.25 | $15.25 | 100 |
| 2019-06-14 | $15.25 | $15.25 | 5,500 |
| 2019-06-13 | $15.16 | $15.16 | 200 |
| 2019-06-12 | $15.14 | $15.14 | 200 |
| 2019-06-11 | $15.95 | $15.95 | 300 |
| 2019-06-10 | $16.00 | $16.00 | 500 |
| 2019-06-07 | $15.79 | $15.79 | 3,700 |
| 2019-06-06 | $15.61 | $15.61 | 800 |
| 2019-06-05 | $15.64 | $15.64 | 300 |
| 2019-06-04 | $15.38 | $15.38 | 7,700 |
| 2019-06-03 | $15.25 | $15.25 | 4,100 |
| 2019-05-31 | $15.06 | $15.06 | 200 |
| 2019-05-30 | $15.30 | $15.30 | 0 |
| 2019-05-29 | $15.30 | $15.30 | 2,000 |
| 2019-05-28 | $15.60 | $15.60 | 4,400 |
| 2019-05-24 | $15.53 | $15.53 | 24,100 |
| 2019-05-23 | $15.12 | $15.12 | 2,600 |
| 2019-05-22 | $15.97 | $15.97 | 4,600 |
| 2019-05-21 | $16.52 | $16.52 | 900 |
| 2019-05-20 | $16.80 | $16.80 | 0 |
| 2019-05-17 | $16.80 | $16.80 | 1,300 |
| 2019-05-16 | $16.93 | $16.93 | 300 |
| 2019-05-15 | $16.35 | $16.35 | 200 |
| 2019-05-14 | $16.41 | $16.41 | 100 |
| 2019-05-13 | $16.46 | $16.46 | 100 |
| 2019-05-10 | $16.53 | $16.53 | 2,100 |
| 2019-05-09 | $16.56 | $16.56 | 1,100 |
| 2019-05-08 | $16.17 | $16.17 | 2,400 |
| 2019-05-07 | $15.33 | $15.33 | 5,400 |
| 2019-05-06 | $15.94 | $15.94 | 1,500 |
| 2019-05-03 | $15.65 | $15.65 | 3,200 |
| 2019-05-02 | $15.88 | $15.88 | 300 |
| 2019-05-01 | $16.27 | $16.27 | 8,100 |
| 2019-04-30 | $17.05 | $17.05 | 1,500 |
| 2019-04-29 | $17.02 | $17.02 | 1,500 |
| 2019-04-26 | $16.75 | $16.75 | 200 |
| 2019-04-25 | $17.07 | $17.07 | 1,900 |
| 2019-04-24 | $17.29 | $17.29 | 100 |
| 2019-04-23 | $17.33 | $17.33 | 2,900 |
| 2019-04-22 | $16.94 | $16.94 | 4,300 |
| 2019-04-18 | $16.71 | $16.71 | 200 |
| 2019-04-17 | $16.71 | $16.71 | 800 |
| 2019-04-16 | $16.72 | $16.72 | 4,700 |
| 2019-04-15 | $16.39 | $16.39 | 3,800 |
| 2019-04-12 | $16.35 | $16.35 | 1,900 |
| 2019-04-11 | $16.45 | $16.45 | 6,900 |
| 2019-04-10 | $16.38 | $16.38 | 4,600 |
| 2019-04-09 | $16.36 | $16.36 | 10,600 |
| 2019-04-08 | $16.31 | $16.31 | 11,900 |
| 2019-04-05 | $16.01 | $16.01 | 5,700 |
| 2019-04-04 | $15.93 | $15.93 | 2,700 |
| 2019-04-03 | $15.58 | $15.58 | 10,200 |
| 2019-04-02 | $16.07 | $16.07 | 100 |
| 2019-04-01 | $16.07 | $16.07 | 16,100 |
| 2019-03-29 | $15.43 | $15.43 | 0 |
| 2019-03-28 | $15.43 | $15.43 | 101,200 |
| 2019-03-27 | $15.44 | $15.44 | 18,400 |
| 2019-03-26 | $15.44 | $15.44 | 5,600 |
| 2019-03-25 | $15.31 | $15.31 | 900 |
| 2019-03-22 | $15.47 | $15.47 | 1,500 |
| 2019-03-21 | $16.16 | $16.16 | 8,700 |
| 2019-03-20 | $16.26 | $16.26 | 3,600 |
| 2019-03-19 | $15.94 | $15.94 | 4,600 |
| 2019-03-18 | $16.19 | $16.19 | 8,400 |
| 2019-03-15 | $15.85 | $15.85 | 200 |
| 2019-03-14 | $15.86 | $15.86 | 5,000 |
| 2019-03-13 | $16.04 | $16.04 | 8,600 |
| 2019-03-12 | $16.03 | $16.03 | 1,300 |
| 2019-03-11 | $15.58 | $15.58 | 3,400 |
| 2019-03-08 | $15.62 | $15.62 | 2,000 |
| 2019-03-07 | $15.62 | $15.62 | 10,600 |
| 2019-03-06 | $15.35 | $15.35 | 1,900 |
| 2019-03-05 | $15.39 | $15.39 | 100 |
| 2019-03-04 | $15.39 | $15.39 | 0 |
| 2019-03-01 | $15.39 | $15.39 | 300 |
| 2019-02-28 | $15.40 | $15.40 | 1,200 |
| 2019-02-27 | $15.49 | $15.49 | 100 |
| 2019-02-26 | $15.49 | $15.49 | 100 |
| 2019-02-25 | $16.00 | $16.00 | 14,400 |
| 2019-02-22 | $15.70 | $15.70 | 7,800 |
| 2019-02-21 | $15.21 | $15.21 | 0 |
| 2019-02-20 | $15.21 | $15.21 | 0 |
| 2019-02-19 | $15.21 | $15.21 | 1,200 |
| 2019-02-15 | $15.36 | $15.36 | 28,900 |
| 2019-02-14 | $14.50 | $14.50 | 0 |
| 2019-02-13 | $14.50 | $14.50 | 6,300 |
| 2019-02-12 | $14.48 | $14.48 | 6,400 |
| 2019-02-11 | $14.12 | $14.12 | 0 |
| 2019-02-08 | $14.12 | $14.12 | 1,000 |
| 2019-02-07 | $14.53 | $14.53 | 1,600 |
| 2019-02-06 | $14.96 | $14.96 | 100 |
| 2019-02-05 | $14.78 | $14.78 | 1,000 |
| 2019-02-04 | $14.28 | $14.28 | 400 |
| 2019-02-01 | $14.90 | $14.90 | 0 |
| 2019-01-31 | $14.90 | $14.90 | 200 |
| 2019-01-30 | $15.01 | $15.01 | 5,900 |
| 2019-01-29 | $14.30 | $14.30 | 2,600 |
| 2019-01-28 | $13.89 | $13.89 | 2,700 |
| 2019-01-25 | $14.16 | $14.16 | 200 |
| 2019-01-24 | $14.15 | $14.15 | 1,400 |
| 2019-01-23 | $13.84 | $13.84 | 3,700 |
| 2019-01-22 | $14.10 | $14.10 | 2,000 |
| 2019-01-18 | $15.10 | $15.10 | 300 |
| 2019-01-17 | $14.92 | $14.92 | 8,000 |
| 2019-01-16 | $15.00 | $15.00 | 3,800 |
| 2019-01-15 | $14.59 | $14.59 | 1,500 |
| 2019-01-14 | $14.32 | $14.32 | 4,900 |
| 2019-01-11 | $14.21 | $14.21 | 3,200 |
| 2019-01-10 | $13.31 | $13.31 | 0 |
| 2019-01-09 | $13.31 | $13.31 | 16,800 |
| 2019-01-08 | $13.05 | $13.05 | 2,800 |
| 2019-01-07 | $13.14 | $13.14 | 100 |
| 2019-01-04 | $12.49 | $12.49 | 3,900 |
| 2019-01-03 | $12.37 | $12.37 | 10,400 |
| 2019-01-02 | $12.38 | $12.38 | 21,400 |