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
- 2014-06-17 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 | $11.89 | $14.45 | 300 |
| 2019-12-30 | $11.74 | $14.27 | 4,400 |
| 2019-12-27 | $11.53 | $13.95 | 9,600 |
| 2019-12-26 | $11.59 | $14.03 | 0 |
| 2019-12-24 | $11.59 | $14.03 | 1,500 |
| 2019-12-23 | $11.44 | $13.85 | 2,300 |
| 2019-12-20 | $11.50 | $13.92 | 12,300 |
| 2019-12-19 | $11.67 | $14.13 | 0 |
| 2019-12-18 | $11.67 | $14.13 | 188,600 |
| 2019-12-17 | $11.47 | $13.88 | 500 |
| 2019-12-16 | $11.33 | $13.71 | 1,500 |
| 2019-12-13 | $11.24 | $13.60 | 1,300 |
| 2019-12-12 | $11.10 | $13.44 | 1,400 |
| 2019-12-11 | $10.86 | $13.14 | 3,500 |
| 2019-12-10 | $10.93 | $13.22 | 1,000 |
| 2019-12-09 | $10.83 | $13.10 | 2,100 |
| 2019-12-06 | $10.50 | $12.71 | 0 |
| 2019-12-05 | $10.50 | $12.71 | 2,400 |
| 2019-12-04 | $10.05 | $12.17 | 0 |
| 2019-12-03 | $10.05 | $12.17 | 2,600 |
| 2019-12-02 | $10.14 | $12.27 | 7,700 |
| 2019-11-29 | $10.35 | $12.53 | 1,600 |
| 2019-11-27 | $10.55 | $12.71 | 3,100 |
| 2019-11-26 | $10.47 | $12.62 | 51,800 |
| 2019-11-25 | $10.48 | $12.63 | 0 |
| 2019-11-22 | $10.48 | $12.63 | 200 |
| 2019-11-21 | $10.48 | $12.63 | 800 |
| 2019-11-20 | $10.32 | $12.44 | 2,200 |
| 2019-11-19 | $10.34 | $12.45 | 1,500 |
| 2019-11-18 | $10.33 | $12.45 | 1,100 |
| 2019-11-15 | $10.28 | $12.39 | 600 |
| 2019-11-14 | $10.13 | $12.20 | 1,000 |
| 2019-11-13 | $10.30 | $12.41 | 100 |
| 2019-11-12 | $10.30 | $12.41 | 100 |
| 2019-11-11 | $10.30 | $12.41 | 15,600 |
| 2019-11-08 | $9.94 | $11.97 | 10,100 |
| 2019-11-07 | $10.11 | $12.18 | 500 |
| 2019-11-06 | $10.24 | $12.34 | 1,800 |
| 2019-11-05 | $10.34 | $12.46 | 400 |
| 2019-11-04 | $10.29 | $12.40 | 6,900 |
| 2019-11-01 | $9.74 | $11.73 | 1,100 |
| 2019-10-31 | $9.74 | $11.73 | 18,300 |
| 2019-10-30 | $9.63 | $11.60 | 1,400 |
| 2019-10-29 | $9.68 | $11.60 | 54,600 |
| 2019-10-28 | $11.28 | $13.52 | 1,300 |
| 2019-10-25 | $11.40 | $13.66 | 200 |
| 2019-10-24 | $11.40 | $13.66 | 1,100 |
| 2019-10-23 | $11.59 | $13.89 | 2,500 |
| 2019-10-22 | $11.67 | $13.99 | 500 |
| 2019-10-21 | $11.71 | $14.04 | 600 |
| 2019-10-18 | $11.68 | $14.00 | 2,900 |
| 2019-10-17 | $12.04 | $14.43 | 1,800 |
| 2019-10-16 | $12.36 | $14.81 | 100 |
| 2019-10-15 | $12.36 | $14.81 | 300 |
| 2019-10-14 | $12.42 | $14.89 | 100 |
| 2019-10-11 | $12.40 | $14.86 | 0 |
| 2019-10-10 | $12.40 | $14.86 | 300 |
| 2019-10-09 | $12.81 | $15.36 | 100 |
| 2019-10-08 | $12.81 | $15.36 | 100 |
| 2019-10-07 | $12.81 | $15.36 | 100 |
| 2019-10-04 | $12.81 | $15.36 | 3,000 |
| 2019-10-03 | $12.92 | $15.48 | 200 |
| 2019-10-02 | $13.13 | $15.73 | 200 |
| 2019-10-01 | $13.39 | $16.05 | 2,000 |
| 2019-09-30 | $13.92 | $16.69 | 300 |
| 2019-09-27 | $13.92 | $16.69 | 100 |
| 2019-09-26 | $14.24 | $17.01 | 100 |
| 2019-09-25 | $14.24 | $17.01 | 100 |
| 2019-09-24 | $14.24 | $17.01 | 100 |
| 2019-09-23 | $14.24 | $17.01 | 3,300 |
| 2019-09-20 | $14.28 | $17.05 | 200 |
| 2019-09-19 | $14.30 | $17.08 | 500 |
| 2019-09-18 | $14.25 | $17.02 | 900 |
| 2019-09-17 | $14.36 | $17.16 | 1,000 |
| 2019-09-16 | $14.59 | $17.42 | 2,000 |
| 2019-09-13 | $13.87 | $16.56 | 1,800 |
| 2019-09-12 | $14.08 | $16.82 | 100 |
| 2019-09-11 | $14.08 | $16.82 | 800 |
| 2019-09-10 | $13.17 | $15.74 | 0 |
| 2019-09-09 | $13.17 | $15.74 | 0 |
| 2019-09-06 | $13.17 | $15.74 | 0 |
| 2019-09-05 | $13.17 | $15.74 | 500 |
| 2019-09-04 | $12.86 | $15.37 | 700 |
| 2019-09-03 | $12.65 | $15.11 | 1,900 |
| 2019-08-30 | $12.67 | $15.13 | 0 |
| 2019-08-29 | $12.67 | $15.13 | 0 |
| 2019-08-28 | $12.67 | $15.07 | 32,800 |
| 2019-08-27 | $12.27 | $14.59 | 0 |
| 2019-08-26 | $12.27 | $14.59 | 3,700 |
| 2019-08-23 | $12.26 | $14.59 | 81,200 |
| 2019-08-22 | $12.62 | $15.02 | 1,900 |
| 2019-08-21 | $12.58 | $14.97 | 45,200 |
| 2019-08-20 | $12.39 | $14.74 | 200 |
| 2019-08-19 | $12.25 | $14.57 | 0 |
| 2019-08-16 | $12.72 | $15.13 | 0 |
| 2019-08-15 | $12.72 | $15.13 | 2,200 |
| 2019-08-14 | $12.72 | $15.13 | 100 |
| 2019-08-13 | $12.72 | $15.13 | 2,700 |
| 2019-08-12 | $12.73 | $15.14 | 100 |
| 2019-08-09 | $12.73 | $15.14 | 800 |
| 2019-08-08 | $12.46 | $14.82 | 3,800 |
| 2019-08-07 | $12.34 | $14.69 | 2,900 |
| 2019-08-06 | $12.87 | $15.31 | 1,200 |
| 2019-08-05 | $13.49 | $16.05 | 100 |
| 2019-08-02 | $13.49 | $16.05 | 100 |
| 2019-08-01 | $13.49 | $16.05 | 100 |
| 2019-07-31 | $13.49 | $16.05 | 600 |
| 2019-07-30 | $12.88 | $15.33 | 700 |
| 2019-07-29 | $12.54 | $14.86 | 500 |
| 2019-07-26 | $13.01 | $15.42 | 800 |
| 2019-07-25 | $13.66 | $16.19 | 100 |
| 2019-07-24 | $13.66 | $16.19 | 600 |
| 2019-07-23 | $13.86 | $16.43 | 200 |
| 2019-07-22 | $13.86 | $16.43 | 500 |
| 2019-07-19 | $13.94 | $16.52 | 1,100 |
| 2019-07-18 | $13.98 | $16.57 | 600 |
| 2019-07-17 | $13.92 | $16.50 | 100 |
| 2019-07-16 | $13.92 | $16.50 | 100 |
| 2019-07-15 | $13.92 | $16.50 | 200 |
| 2019-07-12 | $13.92 | $16.50 | 100 |
| 2019-07-11 | $13.92 | $16.50 | 100 |
| 2019-07-10 | $13.92 | $16.50 | 100 |
| 2019-07-09 | $13.92 | $16.50 | 100 |
| 2019-07-08 | $13.92 | $16.50 | 100 |
| 2019-07-05 | $13.92 | $16.50 | 3,400 |
| 2019-07-03 | $13.92 | $16.50 | 700 |
| 2019-07-02 | $13.90 | $16.47 | 100 |
| 2019-07-01 | $13.90 | $16.47 | 700 |
| 2019-06-28 | $13.99 | $16.59 | 400 |
| 2019-06-27 | $14.08 | $16.69 | 1,000 |
| 2019-06-26 | $14.33 | $16.92 | 800 |
| 2019-06-25 | $13.93 | $16.45 | 400 |
| 2019-06-24 | $13.89 | $16.41 | 8,100 |
| 2019-06-21 | $13.82 | $16.32 | 2,400 |
| 2019-06-20 | $14.11 | $16.67 | 800 |
| 2019-06-19 | $13.52 | $15.96 | 300 |
| 2019-06-18 | $13.55 | $16.01 | 1,400 |
| 2019-06-17 | $12.90 | $15.23 | 100 |
| 2019-06-14 | $12.90 | $15.23 | 600 |
| 2019-06-13 | $13.02 | $15.38 | 700 |
| 2019-06-12 | $13.21 | $15.60 | 400 |
| 2019-06-11 | $13.47 | $15.91 | 200 |
| 2019-06-10 | $13.30 | $15.71 | 600 |
| 2019-06-07 | $13.15 | $15.53 | 1,700 |
| 2019-06-06 | $13.15 | $15.53 | 1,500 |
| 2019-06-05 | $13.30 | $15.70 | 100 |
| 2019-06-04 | $13.30 | $15.70 | 19,700 |
| 2019-06-03 | $13.10 | $15.48 | 100 |
| 2019-05-31 | $13.10 | $15.48 | 700 |
| 2019-05-30 | $13.32 | $15.73 | 100 |
| 2019-05-29 | $13.32 | $15.67 | 200 |
| 2019-05-28 | $13.37 | $15.74 | 1,200 |
| 2019-05-24 | $13.19 | $15.52 | 1,700 |
| 2019-05-23 | $13.00 | $15.30 | 500 |
| 2019-05-22 | $13.57 | $15.97 | 1,500 |
| 2019-05-21 | $13.95 | $16.42 | 3,100 |
| 2019-05-20 | $13.90 | $16.35 | 100 |
| 2019-05-17 | $13.90 | $16.35 | 1,100 |
| 2019-05-16 | $13.90 | $16.36 | 100 |
| 2019-05-15 | $13.90 | $16.36 | 200 |
| 2019-05-14 | $13.91 | $16.37 | 1,400 |
| 2019-05-13 | $13.91 | $16.37 | 100 |
| 2019-05-10 | $13.91 | $16.37 | 100 |
| 2019-05-09 | $13.91 | $16.37 | 600 |
| 2019-05-08 | $13.77 | $16.20 | 100 |
| 2019-05-07 | $13.77 | $16.20 | 1,100 |
| 2019-05-06 | $13.74 | $16.17 | 200 |
| 2019-05-03 | $13.84 | $16.28 | 1,200 |
| 2019-05-02 | $13.96 | $16.42 | 200 |
| 2019-05-01 | $14.14 | $16.64 | 600 |
| 2019-04-30 | $14.40 | $16.94 | 2,200 |
| 2019-04-29 | $14.46 | $17.02 | 200 |
| 2019-04-26 | $14.46 | $16.96 | 1,000 |
| 2019-04-25 | $15.19 | $17.81 | 100 |
| 2019-04-24 | $15.19 | $17.81 | 1,100 |
| 2019-04-23 | $14.57 | $17.09 | 100 |
| 2019-04-22 | $14.57 | $17.09 | 300 |
| 2019-04-18 | $14.47 | $16.97 | 200 |
| 2019-04-17 | $14.47 | $16.97 | 100 |
| 2019-04-16 | $14.47 | $16.97 | 100 |
| 2019-04-15 | $14.47 | $16.97 | 400 |
| 2019-04-12 | $14.21 | $16.67 | 200 |
| 2019-04-11 | $14.21 | $16.67 | 200 |
| 2019-04-10 | $14.12 | $16.56 | 100 |
| 2019-04-09 | $14.12 | $16.56 | 800 |
| 2019-04-08 | $14.21 | $16.66 | 1,200 |
| 2019-04-05 | $14.01 | $16.43 | 200 |
| 2019-04-04 | $13.75 | $16.12 | 100 |
| 2019-04-03 | $13.75 | $16.12 | 300 |
| 2019-04-02 | $13.74 | $16.11 | 100 |
| 2019-04-01 | $13.74 | $16.11 | 2,100 |
| 2019-03-29 | $13.50 | $15.83 | 29,700 |
| 2019-03-28 | $13.63 | $15.99 | 700 |
| 2019-03-27 | $13.85 | $16.19 | 300 |
| 2019-03-26 | $13.85 | $16.19 | 900 |
| 2019-03-25 | $13.62 | $15.92 | 1,000 |
| 2019-03-22 | $13.82 | $16.15 | 1,500 |
| 2019-03-21 | $14.29 | $16.71 | 3,200 |
| 2019-03-20 | $14.50 | $16.94 | 100 |
| 2019-03-19 | $14.50 | $16.94 | 1,000 |
| 2019-03-18 | $14.25 | $16.65 | 100 |
| 2019-03-15 | $14.25 | $16.65 | 100 |
| 2019-03-14 | $14.25 | $16.65 | 100 |
| 2019-03-13 | $14.25 | $16.65 | 100 |
| 2019-03-12 | $14.25 | $16.65 | 300 |
| 2019-03-11 | $14.28 | $16.69 | 0 |
| 2019-03-08 | $14.28 | $16.69 | 100 |
| 2019-03-07 | $14.28 | $16.69 | 3,100 |
| 2019-03-06 | $14.73 | $17.21 | 100 |
| 2019-03-05 | $14.73 | $17.21 | 100 |
| 2019-03-04 | $14.73 | $17.21 | 100 |
| 2019-03-01 | $14.73 | $17.21 | 200 |
| 2019-02-28 | $14.22 | $16.63 | 300 |
| 2019-02-27 | $14.62 | $17.09 | 1,600 |
| 2019-02-26 | $15.27 | $17.79 | 100 |
| 2019-02-25 | $15.27 | $17.79 | 300 |
| 2019-02-22 | $15.00 | $17.47 | 100 |
| 2019-02-21 | $15.00 | $17.47 | 700 |
| 2019-02-20 | $15.00 | $17.48 | 2,200 |
| 2019-02-19 | $14.46 | $16.85 | 20,200 |
| 2019-02-15 | $14.05 | $16.37 | 300 |
| 2019-02-14 | $14.01 | $16.32 | 22,100 |
| 2019-02-13 | $13.91 | $16.20 | 46,600 |
| 2019-02-12 | $14.09 | $16.41 | 100 |
| 2019-02-11 | $14.09 | $16.41 | 500 |
| 2019-02-08 | $14.15 | $16.49 | 3,200 |
| 2019-02-07 | $14.29 | $16.65 | 100 |
| 2019-02-06 | $14.73 | $17.16 | 3,100 |
| 2019-02-05 | $14.60 | $17.01 | 3,700 |
| 2019-02-04 | $14.60 | $17.01 | 9,500 |
| 2019-02-01 | $14.60 | $17.01 | 1,900 |
| 2019-01-31 | $14.44 | $16.82 | 1,300 |
| 2019-01-30 | $14.65 | $17.07 | 2,400 |
| 2019-01-29 | $14.36 | $16.67 | 100 |
| 2019-01-28 | $14.36 | $16.67 | 300 |
| 2019-01-25 | $14.55 | $16.89 | 400 |
| 2019-01-24 | $14.17 | $16.45 | 200 |
| 2019-01-23 | $14.72 | $17.10 | 100 |
| 2019-01-22 | $14.72 | $17.10 | 100 |
| 2019-01-18 | $14.72 | $17.10 | 6,800 |
| 2019-01-17 | $14.88 | $17.28 | 1,100 |
| 2019-01-16 | $14.54 | $16.88 | 400 |
| 2019-01-15 | $14.37 | $16.69 | 5,300 |
| 2019-01-14 | $14.11 | $16.39 | 2,100 |
| 2019-01-11 | $14.17 | $16.45 | 7,100 |
| 2019-01-10 | $13.64 | $15.84 | 1,200 |
| 2019-01-09 | $13.81 | $16.03 | 100 |
| 2019-01-08 | $13.81 | $16.03 | 25,400 |
| 2019-01-07 | $14.08 | $16.35 | 26,300 |
| 2019-01-04 | $13.69 | $15.89 | 1,200 |
| 2019-01-03 | $12.85 | $14.92 | 100 |
| 2019-01-02 | $12.85 | $14.92 | 100 |