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
- 2005-08-03 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 | $14.20 | $19.35 | 2,200 |
| 2019-12-30 | $14.05 | $19.14 | 3,000 |
| 2019-12-27 | $14.41 | $19.63 | 4,600 |
| 2019-12-26 | $14.20 | $19.35 | 2,700 |
| 2019-12-24 | $14.19 | $19.33 | 1,000 |
| 2019-12-23 | $14.19 | $19.33 | 3,100 |
| 2019-12-20 | $14.20 | $19.35 | 26,900 |
| 2019-12-19 | $14.05 | $19.14 | 7,000 |
| 2019-12-18 | $14.22 | $19.37 | 10,600 |
| 2019-12-17 | $13.89 | $18.92 | 300 |
| 2019-12-16 | $14.03 | $19.12 | 3,300 |
| 2019-12-13 | $13.83 | $18.84 | 1,000 |
| 2019-12-12 | $13.60 | $18.53 | 0 |
| 2019-12-11 | $13.60 | $18.53 | 4,000 |
| 2019-12-10 | $13.00 | $17.71 | 2,000 |
| 2019-12-09 | $13.02 | $17.74 | 4,500 |
| 2019-12-06 | $13.10 | $17.85 | 400 |
| 2019-12-05 | $13.46 | $18.34 | 2,400 |
| 2019-12-04 | $13.06 | $17.79 | 0 |
| 2019-12-03 | $13.06 | $17.79 | 10,600 |
| 2019-12-02 | $13.25 | $18.05 | 2,400 |
| 2019-11-29 | $13.26 | $18.07 | 200 |
| 2019-11-27 | $13.38 | $18.23 | 800 |
| 2019-11-26 | $13.68 | $18.64 | 1,200 |
| 2019-11-25 | $13.53 | $18.43 | 6,400 |
| 2019-11-22 | $13.80 | $18.80 | 1,000 |
| 2019-11-21 | $13.50 | $18.39 | 2,300 |
| 2019-11-20 | $12.93 | $17.62 | 2,100 |
| 2019-11-19 | $12.57 | $17.13 | 32,100 |
| 2019-11-18 | $15.41 | $21.00 | 10,800 |
| 2019-11-15 | $16.25 | $22.14 | 4,500 |
| 2019-11-14 | $15.46 | $21.06 | 13,000 |
| 2019-11-13 | $15.78 | $21.50 | 32,000 |
| 2019-11-12 | $18.60 | $25.34 | 100 |
| 2019-11-11 | $18.60 | $25.34 | 100 |
| 2019-11-08 | $18.60 | $25.34 | 200 |
| 2019-11-07 | $18.60 | $25.34 | 100 |
| 2019-11-06 | $18.79 | $25.60 | 400 |
| 2019-11-05 | $19.20 | $26.16 | 2,100 |
| 2019-11-04 | $19.25 | $26.23 | 2,200 |
| 2019-11-01 | $19.26 | $26.24 | 600 |
| 2019-10-31 | $19.47 | $26.53 | 1,900 |
| 2019-10-30 | $19.81 | $26.99 | 3,400 |
| 2019-10-29 | $20.12 | $27.41 | 4,800 |
| 2019-10-28 | $19.39 | $26.42 | 3,700 |
| 2019-10-25 | $19.38 | $26.40 | 400 |
| 2019-10-24 | $18.75 | $25.55 | 1,200 |
| 2019-10-23 | $18.95 | $25.82 | 0 |
| 2019-10-22 | $18.95 | $25.82 | 100 |
| 2019-10-21 | $18.95 | $25.82 | 1,500 |
| 2019-10-18 | $19.32 | $26.32 | 2,100 |
| 2019-10-17 | $19.51 | $26.58 | 6,600 |
| 2019-10-16 | $18.97 | $25.85 | 7,600 |
| 2019-10-15 | $19.12 | $26.05 | 7,900 |
| 2019-10-14 | $19.14 | $26.08 | 2,600 |
| 2019-10-11 | $18.88 | $25.72 | 7,000 |
| 2019-10-10 | $18.72 | $25.51 | 1,900 |
| 2019-10-09 | $18.64 | $25.40 | 200 |
| 2019-10-08 | $18.26 | $24.88 | 400 |
| 2019-10-07 | $17.70 | $24.12 | 100 |
| 2019-10-04 | $17.70 | $24.12 | 2,100 |
| 2019-10-03 | $17.92 | $24.42 | 400 |
| 2019-10-02 | $17.97 | $24.48 | 100 |
| 2019-10-01 | $17.97 | $24.48 | 4,500 |
| 2019-09-30 | $18.05 | $24.59 | 0 |
| 2019-09-27 | $18.05 | $24.59 | 6,000 |
| 2019-09-26 | $18.56 | $25.29 | 4,800 |
| 2019-09-25 | $17.65 | $24.05 | 600 |
| 2019-09-24 | $17.30 | $23.57 | 4,500 |
| 2019-09-23 | $16.50 | $22.48 | 3,100 |
| 2019-09-20 | $16.60 | $22.62 | 800 |
| 2019-09-19 | $16.52 | $22.51 | 800 |
| 2019-09-18 | $16.20 | $22.07 | 1,900 |
| 2019-09-17 | $16.84 | $22.94 | 2,000 |
| 2019-09-16 | $16.54 | $22.54 | 600 |
| 2019-09-13 | $15.65 | $21.32 | 100 |
| 2019-09-12 | $15.65 | $21.32 | 0 |
| 2019-09-11 | $15.65 | $21.32 | 0 |
| 2019-09-10 | $15.65 | $21.32 | 0 |
| 2019-09-09 | $15.65 | $21.32 | 1,400 |
| 2019-09-06 | $15.40 | $20.98 | 1,300 |
| 2019-09-05 | $15.40 | $20.98 | 300 |
| 2019-09-04 | $15.35 | $20.91 | 1,000 |
| 2019-09-03 | $15.07 | $20.53 | 300 |
| 2019-08-30 | $16.18 | $22.04 | 2,500 |
| 2019-08-29 | $16.05 | $21.87 | 1,000 |
| 2019-08-28 | $15.60 | $21.25 | 900 |
| 2019-08-27 | $15.96 | $21.75 | 2,200 |
| 2019-08-26 | $15.80 | $21.53 | 0 |
| 2019-08-23 | $15.80 | $21.53 | 3,200 |
| 2019-08-22 | $15.60 | $21.25 | 300 |
| 2019-08-21 | $15.84 | $21.58 | 500 |
| 2019-08-20 | $15.24 | $20.76 | 0 |
| 2019-08-19 | $15.24 | $20.76 | 0 |
| 2019-08-16 | $15.24 | $20.76 | 0 |
| 2019-08-15 | $15.24 | $20.76 | 1,900 |
| 2019-08-14 | $15.85 | $21.60 | 3,700 |
| 2019-08-13 | $16.20 | $22.07 | 600 |
| 2019-08-12 | $16.20 | $22.07 | 600 |
| 2019-08-09 | $16.15 | $22.00 | 800 |
| 2019-08-08 | $15.87 | $21.62 | 1,600 |
| 2019-08-07 | $15.87 | $21.62 | 1,600 |
| 2019-08-06 | $15.87 | $21.62 | 1,600 |
| 2019-08-05 | $16.16 | $22.02 | 500 |
| 2019-08-02 | $16.17 | $22.03 | 300 |
| 2019-08-01 | $16.86 | $22.97 | 100 |
| 2019-07-31 | $16.86 | $22.97 | 3,000 |
| 2019-07-30 | $16.93 | $23.07 | 100 |
| 2019-07-29 | $16.93 | $23.07 | 5,500 |
| 2019-07-26 | $16.51 | $22.49 | 3,200 |
| 2019-07-25 | $14.86 | $20.25 | 0 |
| 2019-07-24 | $14.86 | $20.25 | 7,000 |
| 2019-07-23 | $14.95 | $20.37 | 1,300 |
| 2019-07-22 | $14.91 | $20.31 | 600 |
| 2019-07-19 | $15.25 | $20.78 | 300 |
| 2019-07-18 | $15.45 | $21.05 | 3,700 |
| 2019-07-17 | $15.44 | $21.04 | 5,100 |
| 2019-07-16 | $15.44 | $21.04 | 100 |
| 2019-07-15 | $15.39 | $20.97 | 300 |
| 2019-07-12 | $15.60 | $21.25 | 7,000 |
| 2019-07-11 | $15.47 | $21.08 | 100 |
| 2019-07-10 | $15.47 | $21.08 | 8,600 |
| 2019-07-09 | $15.47 | $21.08 | 9,300 |
| 2019-07-08 | $15.47 | $21.08 | 100 |
| 2019-07-05 | $15.47 | $21.08 | 700 |
| 2019-07-03 | $15.25 | $20.78 | 0 |
| 2019-07-02 | $15.25 | $20.78 | 1,100 |
| 2019-07-01 | $15.80 | $21.53 | 2,100 |
| 2019-06-28 | $15.75 | $21.46 | 1,000 |
| 2019-06-27 | $14.96 | $20.38 | 700 |
| 2019-06-26 | $15.15 | $20.64 | 800 |
| 2019-06-25 | $15.55 | $21.19 | 300 |
| 2019-06-24 | $14.62 | $19.92 | 100 |
| 2019-06-21 | $14.62 | $19.92 | 6,500 |
| 2019-06-20 | $15.80 | $21.53 | 1,400 |
| 2019-06-19 | $16.30 | $22.21 | 10,200 |
| 2019-06-18 | $15.95 | $21.73 | 2,400 |
| 2019-06-17 | $16.00 | $21.80 | 2,400 |
| 2019-06-14 | $16.05 | $21.87 | 3,600 |
| 2019-06-13 | $16.00 | $21.80 | 300 |
| 2019-06-12 | $16.35 | $22.28 | 4,200 |
| 2019-06-11 | $15.97 | $21.76 | 1,300 |
| 2019-06-10 | $15.51 | $21.13 | 13,400 |
| 2019-06-07 | $15.51 | $21.13 | 200 |
| 2019-06-06 | $15.50 | $21.12 | 100 |
| 2019-06-05 | $15.50 | $21.12 | 400 |
| 2019-06-04 | $15.23 | $20.75 | 100 |
| 2019-06-03 | $15.23 | $20.75 | 2,200 |
| 2019-05-31 | $15.20 | $20.71 | 2,200 |
| 2019-05-30 | $15.00 | $20.44 | 200 |
| 2019-05-29 | $15.01 | $20.45 | 400 |
| 2019-05-28 | $15.35 | $20.91 | 1,500 |
| 2019-05-24 | $15.75 | $21.46 | 12,700 |
| 2019-05-23 | $16.25 | $22.14 | 400 |
| 2019-05-22 | $16.03 | $21.84 | 3,600 |
| 2019-05-21 | $16.36 | $22.29 | 7,200 |
| 2019-05-20 | $16.46 | $22.43 | 3,600 |
| 2019-05-17 | $16.99 | $23.15 | 600 |
| 2019-05-16 | $17.00 | $23.16 | 900 |
| 2019-05-15 | $16.80 | $22.89 | 1,600 |
| 2019-05-14 | $17.45 | $23.78 | 10,100 |
| 2019-05-13 | $17.14 | $23.35 | 7,600 |
| 2019-05-10 | $17.09 | $23.28 | 0 |
| 2019-05-09 | $17.09 | $23.28 | 100 |
| 2019-05-08 | $17.09 | $23.28 | 100 |
| 2019-05-07 | $16.70 | $22.75 | 700 |
| 2019-05-06 | $16.37 | $22.30 | 10,300 |
| 2019-05-03 | $16.93 | $23.07 | 10,900 |
| 2019-05-02 | $16.75 | $22.82 | 10,100 |
| 2019-05-01 | $16.75 | $22.82 | 500 |
| 2019-04-30 | $17.28 | $23.54 | 100 |
| 2019-04-29 | $17.28 | $23.54 | 10,200 |
| 2019-04-26 | $17.00 | $23.16 | 13,400 |
| 2019-04-25 | $15.88 | $21.64 | 1,200 |
| 2019-04-24 | $15.68 | $21.36 | 1,000 |
| 2019-04-23 | $16.23 | $22.11 | 2,000 |
| 2019-04-22 | $18.05 | $23.36 | 1,400 |
| 2019-04-18 | $17.92 | $23.20 | 300 |
| 2019-04-17 | $17.55 | $22.72 | 7,000 |
| 2019-04-16 | $17.26 | $22.34 | 7,000 |
| 2019-04-15 | $17.00 | $22.01 | 3,500 |
| 2019-04-12 | $17.20 | $22.26 | 10,200 |
| 2019-04-11 | $16.78 | $21.72 | 400 |
| 2019-04-10 | $16.85 | $21.81 | 900 |
| 2019-04-09 | $17.27 | $22.36 | 1,800 |
| 2019-04-08 | $17.33 | $22.43 | 600 |
| 2019-04-05 | $17.28 | $22.37 | 23,900 |
| 2019-04-04 | $16.40 | $21.23 | 5,300 |
| 2019-04-03 | $16.36 | $21.18 | 8,600 |
| 2019-04-02 | $15.97 | $20.67 | 3,100 |
| 2019-04-01 | $15.20 | $19.68 | 1,300 |
| 2019-03-29 | $15.44 | $19.99 | 1,100 |
| 2019-03-28 | $15.47 | $20.03 | 3,800 |
| 2019-03-27 | $15.90 | $20.58 | 1,200 |
| 2019-03-26 | $15.88 | $20.56 | 2,300 |
| 2019-03-25 | $15.58 | $20.17 | 2,600 |
| 2019-03-22 | $15.99 | $20.70 | 300 |
| 2019-03-21 | $16.20 | $20.97 | 4,600 |
| 2019-03-20 | $17.25 | $22.33 | 6,100 |
| 2019-03-19 | $17.59 | $22.77 | 9,100 |
| 2019-03-18 | $17.30 | $22.39 | 2,900 |
| 2019-03-15 | $17.30 | $22.39 | 5,000 |
| 2019-03-14 | $17.40 | $22.52 | 2,000 |
| 2019-03-13 | $17.30 | $22.39 | 17,000 |
| 2019-03-12 | $17.00 | $22.01 | 4,900 |
| 2019-03-11 | $17.24 | $22.32 | 1,800 |
| 2019-03-08 | $17.65 | $22.85 | 100 |
| 2019-03-07 | $17.65 | $22.85 | 3,400 |
| 2019-03-06 | $18.40 | $23.82 | 3,200 |
| 2019-03-05 | $18.45 | $23.88 | 4,100 |
| 2019-03-04 | $20.00 | $25.89 | 1,400 |
| 2019-03-01 | $20.15 | $26.08 | 100 |
| 2019-02-28 | $20.15 | $26.08 | 1,700 |
| 2019-02-27 | $20.50 | $26.54 | 300 |
| 2019-02-26 | $20.20 | $26.15 | 8,800 |
| 2019-02-25 | $20.50 | $26.54 | 1,900 |
| 2019-02-22 | $20.80 | $26.92 | 800 |
| 2019-02-21 | $21.00 | $27.18 | 100 |
| 2019-02-20 | $21.00 | $27.18 | 2,800 |
| 2019-02-19 | $20.00 | $25.89 | 500 |
| 2019-02-15 | $20.41 | $26.42 | 100 |
| 2019-02-14 | $20.78 | $26.90 | 500 |
| 2019-02-13 | $21.11 | $27.33 | 3,100 |
| 2019-02-12 | $20.90 | $27.05 | 2,700 |
| 2019-02-11 | $21.00 | $27.18 | 2,200 |
| 2019-02-08 | $20.78 | $26.90 | 600 |
| 2019-02-07 | $21.11 | $27.33 | 300 |
| 2019-02-06 | $21.40 | $27.70 | 2,600 |
| 2019-02-05 | $21.00 | $27.18 | 1,300 |
| 2019-02-04 | $20.55 | $26.60 | 900 |
| 2019-02-01 | $20.78 | $26.90 | 0 |
| 2019-01-31 | $20.78 | $26.90 | 100 |
| 2019-01-30 | $20.78 | $26.90 | 1,700 |
| 2019-01-29 | $20.60 | $26.67 | 400 |
| 2019-01-28 | $20.16 | $26.10 | 1,200 |
| 2019-01-25 | $20.08 | $25.99 | 800 |
| 2019-01-24 | $19.27 | $24.94 | 1,100 |
| 2019-01-23 | $19.74 | $25.55 | 1,100 |
| 2019-01-22 | $20.00 | $25.89 | 400 |
| 2019-01-18 | $19.65 | $25.44 | 800 |
| 2019-01-17 | $19.55 | $25.31 | 0 |
| 2019-01-16 | $19.55 | $25.31 | 100 |
| 2019-01-15 | $20.05 | $25.95 | 0 |
| 2019-01-14 | $20.05 | $25.95 | 0 |
| 2019-01-11 | $20.05 | $25.95 | 100 |
| 2019-01-10 | $20.05 | $25.95 | 600 |
| 2019-01-09 | $19.99 | $25.88 | 400 |
| 2019-01-08 | $20.10 | $26.02 | 100 |
| 2019-01-07 | $20.00 | $25.89 | 600 |
| 2019-01-04 | $19.50 | $25.24 | 100 |
| 2019-01-03 | $19.60 | $25.37 | 2,400 |
| 2019-01-02 | $19.52 | $25.27 | 300 |