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
- 2008-10-15 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 | $17.27 | $23.61 | 106,353 |
| 2019-12-30 | $17.23 | $23.55 | 199,184 |
| 2019-12-27 | $17.26 | $23.60 | 192,184 |
| 2019-12-26 | $17.10 | $23.38 | 196,211 |
| 2019-12-24 | $16.92 | $23.14 | 93,886 |
| 2019-12-23 | $17.03 | $23.28 | 246,271 |
| 2019-12-20 | $17.01 | $23.25 | 233,612 |
| 2019-12-19 | $16.47 | $22.51 | 232,174 |
| 2019-12-18 | $16.65 | $22.77 | 168,688 |
| 2019-12-17 | $16.76 | $22.91 | 252,505 |
| 2019-12-16 | $17.39 | $23.78 | 550,082 |
| 2019-12-13 | $17.07 | $23.34 | 391,656 |
| 2019-12-12 | $16.92 | $23.14 | 308,702 |
| 2019-12-11 | $16.81 | $22.98 | 297,482 |
| 2019-12-10 | $16.85 | $23.04 | 187,580 |
| 2019-12-09 | $16.64 | $22.76 | 262,670 |
| 2019-12-06 | $16.70 | $22.84 | 164,948 |
| 2019-12-05 | $16.57 | $22.66 | 789,928 |
| 2019-12-04 | $16.52 | $22.58 | 444,305 |
| 2019-12-03 | $16.37 | $22.38 | 435,866 |
| 2019-12-02 | $16.69 | $22.83 | 4,425,497 |
| 2019-11-29 | $16.72 | $22.86 | 2,988,628 |
| 2019-11-27 | $16.65 | $22.77 | 1,361,588 |
| 2019-11-26 | $16.44 | $22.48 | 220,378 |
| 2019-11-25 | $16.31 | $22.30 | 1,178,227 |
| 2019-11-22 | $16.20 | $22.16 | 711,290 |
| 2019-11-21 | $16.28 | $22.26 | 674,465 |
| 2019-11-20 | $16.15 | $22.09 | 1,113,687 |
| 2019-11-19 | $16.30 | $22.28 | 2,003,063 |
| 2019-11-18 | $16.34 | $22.34 | 1,845,883 |
| 2019-11-15 | $15.95 | $21.81 | 1,175,159 |
| 2019-11-14 | $15.87 | $21.70 | 195,828 |
| 2019-11-13 | $15.95 | $21.81 | 163,030 |
| 2019-11-12 | $15.87 | $21.70 | 162,934 |
| 2019-11-11 | $15.93 | $21.79 | 159,865 |
| 2019-11-08 | $16.05 | $21.94 | 165,907 |
| 2019-11-07 | $16.17 | $22.11 | 135,123 |
| 2019-11-06 | $16.11 | $22.03 | 254,423 |
| 2019-11-05 | $15.99 | $21.86 | 132,342 |
| 2019-11-04 | $16.08 | $21.99 | 149,029 |
| 2019-11-01 | $16.26 | $22.23 | 128,602 |
| 2019-10-31 | $16.44 | $22.48 | 141,836 |
| 2019-10-30 | $16.48 | $22.53 | 1,185,420 |
| 2019-10-29 | $15.91 | $21.76 | 86,502 |
| 2019-10-28 | $15.83 | $21.64 | 128,698 |
| 2019-10-25 | $15.83 | $21.64 | 77,679 |
| 2019-10-24 | $15.91 | $21.76 | 192,471 |
| 2019-10-23 | $16.19 | $22.14 | 124,958 |
| 2019-10-22 | $15.89 | $21.73 | 1,583,597 |
| 2019-10-21 | $16.07 | $21.97 | 195,636 |
| 2019-10-18 | $16.42 | $22.46 | 116,423 |
| 2019-10-17 | $16.43 | $22.47 | 84,488 |
| 2019-10-16 | $16.28 | $22.26 | 286,357 |
| 2019-10-15 | $16.12 | $22.04 | 153,824 |
| 2019-10-14 | $16.20 | $22.16 | 111,244 |
| 2019-10-11 | $16.29 | $22.27 | 26,373 |
| 2019-10-10 | $16.26 | $22.23 | 178,566 |
| 2019-10-09 | $16.26 | $22.23 | 193,718 |
| 2019-10-08 | $16.08 | $21.99 | 352,912 |
| 2019-10-07 | $16.31 | $22.30 | 100,887 |
| 2019-10-04 | $16.23 | $22.19 | 136,945 |
| 2019-10-03 | $16.02 | $21.90 | 212,323 |
| 2019-10-02 | $15.81 | $21.61 | 540,205 |
| 2019-10-01 | $16.26 | $22.23 | 431,550 |
| 2019-09-30 | $16.57 | $22.66 | 1,313,926 |
| 2019-09-27 | $17.23 | $23.55 | 329,896 |
| 2019-09-26 | $17.22 | $23.54 | 271,781 |
| 2019-09-25 | $16.82 | $23.00 | 1,263,962 |
| 2019-09-24 | $16.88 | $23.08 | 922,270 |
| 2019-09-23 | $16.54 | $22.61 | 150,851 |
| 2019-09-20 | $16.53 | $22.60 | 178,566 |
| 2019-09-19 | $16.61 | $22.71 | 571,756 |
| 2019-09-18 | $16.59 | $22.68 | 134,835 |
| 2019-09-17 | $16.62 | $22.73 | 122,560 |
| 2019-09-16 | $16.37 | $22.38 | 268,904 |
| 2019-09-13 | $16.50 | $22.56 | 568,783 |
| 2019-09-12 | $16.74 | $22.88 | 122,368 |
| 2019-09-11 | $16.66 | $22.78 | 90,338 |
| 2019-09-10 | $16.63 | $22.74 | 627,761 |
| 2019-09-09 | $16.47 | $22.51 | 317,813 |
| 2019-09-06 | $16.58 | $22.67 | 107,983 |
| 2019-09-05 | $16.64 | $22.76 | 272,644 |
| 2019-09-04 | $16.75 | $22.90 | 149,700 |
| 2019-09-03 | $16.47 | $22.51 | 262,574 |
| 2019-08-30 | $16.45 | $22.50 | 178,182 |
| 2019-08-29 | $16.44 | $22.48 | 1,566,527 |
| 2019-08-28 | $16.48 | $22.53 | 3,265,491 |
| 2019-08-27 | $16.06 | $21.96 | 352,337 |
| 2019-08-26 | $15.59 | $21.32 | 549,028 |
| 2019-08-23 | $15.55 | $21.26 | 136,370 |
| 2019-08-22 | $15.64 | $21.39 | 356,940 |
| 2019-08-21 | $15.65 | $21.15 | 393,765 |
| 2019-08-20 | $15.65 | $21.15 | 420,713 |
| 2019-08-19 | $15.72 | $21.25 | 166,962 |
| 2019-08-16 | $15.70 | $21.22 | 476,239 |
| 2019-08-15 | $15.38 | $20.78 | 192,567 |
| 2019-08-14 | $15.38 | $20.78 | 173,963 |
| 2019-08-13 | $15.45 | $20.88 | 213,282 |
| 2019-08-12 | $15.47 | $20.91 | 180,772 |
| 2019-08-09 | $15.22 | $20.57 | 142,507 |
| 2019-08-08 | $15.32 | $20.70 | 239,558 |
| 2019-08-07 | $15.22 | $20.57 | 142,220 |
| 2019-08-06 | $15.12 | $20.43 | 252,792 |
| 2019-08-05 | $15.23 | $20.58 | 219,419 |
| 2019-08-02 | $15.66 | $21.16 | 140,781 |
| 2019-08-01 | $15.77 | $21.30 | 747,157 |
| 2019-07-31 | $16.26 | $21.96 | 227,475 |
| 2019-07-30 | $16.42 | $22.19 | 163,893 |
| 2019-07-29 | $17.08 | $23.08 | 93,407 |
| 2019-07-26 | $16.80 | $22.70 | 107,983 |
| 2019-07-25 | $16.78 | $22.67 | 121,505 |
| 2019-07-24 | $16.94 | $22.89 | 116,327 |
| 2019-07-23 | $17.09 | $23.09 | 263,054 |
| 2019-07-22 | $17.16 | $23.19 | 79,118 |
| 2019-07-19 | $17.21 | $23.25 | 67,993 |
| 2019-07-18 | $17.42 | $23.54 | 141,453 |
| 2019-07-17 | $17.37 | $23.47 | 101,462 |
| 2019-07-16 | $17.21 | $23.25 | 101,750 |
| 2019-07-15 | $17.13 | $23.15 | 109,326 |
| 2019-07-12 | $17.30 | $23.37 | 158,810 |
| 2019-07-11 | $17.32 | $23.40 | 132,342 |
| 2019-07-10 | $16.84 | $22.75 | 190,457 |
| 2019-07-09 | $16.75 | $22.63 | 187,101 |
| 2019-07-08 | $16.69 | $22.56 | 260,848 |
| 2019-07-05 | $16.75 | $22.63 | 276,672 |
| 2019-07-03 | $16.81 | $22.71 | 99,736 |
| 2019-07-02 | $16.65 | $22.50 | 220,858 |
| 2019-07-01 | $16.29 | $22.01 | 199,760 |
| 2019-06-28 | $16.56 | $22.37 | 121,026 |
| 2019-06-27 | $16.51 | $22.30 | 160,345 |
| 2019-06-26 | $16.42 | $22.19 | 246,463 |
| 2019-06-25 | $16.80 | $22.70 | 414,384 |
| 2019-06-24 | $16.82 | $22.73 | 205,706 |
| 2019-06-21 | $16.48 | $22.26 | 157,372 |
| 2019-06-20 | $16.70 | $22.57 | 141,932 |
| 2019-06-19 | $17.16 | $23.19 | 123,711 |
| 2019-06-18 | $17.21 | $23.25 | 145,384 |
| 2019-06-17 | $17.09 | $23.09 | 266,506 |
| 2019-06-14 | $17.22 | $23.26 | 1,929,316 |
| 2019-06-13 | $17.40 | $23.51 | 661,806 |
| 2019-06-12 | $17.62 | $23.81 | 633,995 |
| 2019-06-11 | $16.85 | $22.77 | 933,874 |
| 2019-06-10 | $16.94 | $22.89 | 354,159 |
| 2019-06-07 | $17.04 | $23.02 | 84,200 |
| 2019-06-06 | $17.01 | $22.98 | 137,233 |
| 2019-06-05 | $16.81 | $22.71 | 1,169,884 |
| 2019-06-04 | $16.70 | $22.57 | 105,682 |
| 2019-06-03 | $16.62 | $22.46 | 116,902 |
| 2019-05-31 | $16.83 | $22.74 | 177,895 |
| 2019-05-30 | $16.92 | $22.87 | 137,329 |
| 2019-05-29 | $16.85 | $22.77 | 189,690 |
| 2019-05-28 | $16.84 | $22.75 | 199,280 |
| 2019-05-24 | $17.08 | $23.08 | 124,191 |
| 2019-05-23 | $17.03 | $23.01 | 175,305 |
| 2019-05-22 | $16.90 | $22.84 | 166,387 |
| 2019-05-21 | $16.79 | $22.68 | 186,334 |
| 2019-05-20 | $16.75 | $22.63 | 177,895 |
| 2019-05-17 | $16.66 | $22.51 | 240,805 |
| 2019-05-16 | $16.70 | $22.57 | 94,845 |
| 2019-05-15 | $16.73 | $22.60 | 172,141 |
| 2019-05-14 | $16.69 | $22.56 | 199,664 |
| 2019-05-13 | $16.64 | $22.49 | 173,675 |
| 2019-05-10 | $16.83 | $22.74 | 205,130 |
| 2019-05-09 | $16.78 | $22.67 | 831,453 |
| 2019-05-08 | $16.61 | $22.44 | 1,751,326 |
| 2019-05-07 | $16.29 | $22.01 | 130,712 |
| 2019-05-06 | $16.61 | $22.44 | 100,216 |
| 2019-05-03 | $16.65 | $22.50 | 265,164 |
| 2019-05-02 | $16.53 | $22.33 | 408,918 |
| 2019-05-01 | $16.69 | $22.56 | 120,450 |
| 2019-04-30 | $16.91 | $22.85 | 280,987 |
| 2019-04-29 | $16.77 | $22.65 | 849,195 |
| 2019-04-26 | $16.66 | $22.51 | 384,847 |
| 2019-04-25 | $16.51 | $22.30 | 650,969 |
| 2019-04-24 | $16.32 | $22.05 | 1,810,304 |
| 2019-04-23 | $16.14 | $21.81 | 1,531,331 |
| 2019-04-22 | $15.82 | $21.37 | 360,296 |
| 2019-04-18 | $16.02 | $21.27 | 294,221 |
| 2019-04-17 | $16.03 | $21.28 | 143,466 |
| 2019-04-16 | $15.95 | $21.19 | 1,105,631 |
| 2019-04-15 | $15.95 | $21.19 | 2,131,378 |
| 2019-04-12 | $16.33 | $21.68 | 92,064 |
| 2019-04-11 | $16.39 | $21.77 | 317,045 |
| 2019-04-10 | $16.55 | $21.97 | 665,546 |
| 2019-04-09 | $17.62 | $23.40 | 1,812,894 |
| 2019-04-08 | $17.57 | $23.33 | 101,270 |
| 2019-04-05 | $17.63 | $23.41 | 211,651 |
| 2019-04-04 | $17.87 | $23.73 | 167,729 |
| 2019-04-03 | $17.78 | $23.61 | 890,527 |
| 2019-04-02 | $17.84 | $23.69 | 414,576 |
| 2019-04-01 | $17.94 | $23.82 | 620,281 |
| 2019-03-29 | $17.65 | $23.44 | 305,250 |
| 2019-03-28 | $17.73 | $23.54 | 301,797 |
| 2019-03-27 | $17.87 | $23.73 | 210,980 |
| 2019-03-26 | $17.87 | $23.73 | 523,326 |
| 2019-03-25 | $17.56 | $23.32 | 1,336,079 |
| 2019-03-22 | $17.91 | $23.79 | 264,013 |
| 2019-03-21 | $18.02 | $23.93 | 280,699 |
| 2019-03-20 | $17.52 | $23.26 | 182,977 |
| 2019-03-19 | $17.46 | $23.18 | 421,385 |
| 2019-03-18 | $17.55 | $23.30 | 251,258 |
| 2019-03-15 | $17.59 | $23.36 | 92,735 |
| 2019-03-14 | $17.46 | $23.18 | 109,422 |
| 2019-03-13 | $17.22 | $22.86 | 173,867 |
| 2019-03-12 | $16.89 | $22.43 | 559,960 |
| 2019-03-11 | $17.02 | $22.60 | 241,860 |
| 2019-03-08 | $17.00 | $22.57 | 213,473 |
| 2019-03-07 | $16.90 | $22.45 | 406,137 |
| 2019-03-06 | $17.00 | $22.57 | 5,647,455 |
| 2019-03-05 | $16.50 | $21.91 | 556,508 |
| 2019-03-04 | $16.31 | $21.66 | 98,106 |
| 2019-03-01 | $16.26 | $21.59 | 611,458 |
| 2019-02-28 | $16.07 | $21.34 | 393,765 |
| 2019-02-27 | $16.10 | $21.38 | 330,280 |
| 2019-02-26 | $16.25 | $21.57 | 121,697 |
| 2019-02-25 | $16.04 | $21.30 | 249,532 |
| 2019-02-22 | $16.13 | $21.42 | 187,868 |
| 2019-02-21 | $16.27 | $21.60 | 144,425 |
| 2019-02-20 | $16.52 | $21.93 | 137,425 |
| 2019-02-19 | $16.87 | $22.40 | 1,985,897 |
| 2019-02-15 | $16.19 | $21.50 | 182,018 |
| 2019-02-14 | $16.01 | $21.25 | 1,315,748 |
| 2019-02-13 | $16.36 | $21.73 | 514,216 |
| 2019-02-12 | $16.30 | $21.64 | 1,390,934 |
| 2019-02-11 | $16.03 | $21.28 | 202,637 |
| 2019-02-08 | $16.08 | $21.35 | 271,781 |
| 2019-02-07 | $15.95 | $21.19 | 474,993 |
| 2019-02-06 | $15.81 | $20.99 | 404,986 |
| 2019-02-05 | $16.21 | $21.53 | 301,606 |
| 2019-02-04 | $16.10 | $21.38 | 255,478 |
| 2019-02-01 | $16.07 | $21.34 | 404,698 |
| 2019-01-31 | $16.11 | $21.39 | 892,350 |
| 2019-01-30 | $16.26 | $21.59 | 254,519 |
| 2019-01-29 | $16.04 | $21.30 | 529,752 |
| 2019-01-28 | $15.83 | $21.02 | 814,671 |
| 2019-01-25 | $15.79 | $20.96 | 364,324 |
| 2019-01-24 | $15.37 | $20.41 | 526,971 |
| 2019-01-23 | $15.92 | $21.14 | 849,195 |
| 2019-01-22 | $16.41 | $21.79 | 779,763 |
| 2019-01-18 | $16.18 | $21.49 | 499,639 |
| 2019-01-17 | $16.01 | $21.25 | 2,792,320 |
| 2019-01-16 | $16.25 | $21.57 | 1,880,983 |
| 2019-01-15 | $16.93 | $22.49 | 1,796,207 |
| 2019-01-14 | $16.64 | $22.10 | 696,234 |
| 2019-01-11 | $16.61 | $22.06 | 504,146 |
| 2019-01-10 | $16.23 | $21.55 | 367,105 |
| 2019-01-09 | $16.19 | $21.50 | 8,389,428 |
| 2019-01-08 | $16.05 | $21.31 | 772,762 |
| 2019-01-07 | $15.85 | $21.05 | 352,624 |
| 2019-01-04 | $15.85 | $21.05 | 205,418 |
| 2019-01-03 | $15.64 | $20.77 | 312,346 |
| 2019-01-02 | $15.83 | $21.02 | 201,582 |