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
- 2010-10-15 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 | $17.08 | $39.19 | 100 |
| 2019-12-30 | $17.11 | $39.26 | 0 |
| 2019-12-27 | $17.11 | $39.26 | 0 |
| 2019-12-26 | $17.11 | $39.26 | 0 |
| 2019-12-24 | $17.11 | $39.26 | 300 |
| 2019-12-23 | $16.88 | $38.74 | 500 |
| 2019-12-20 | $17.46 | $40.07 | 0 |
| 2019-12-19 | $17.46 | $40.07 | 0 |
| 2019-12-18 | $17.46 | $40.07 | 0 |
| 2019-12-17 | $17.46 | $40.07 | 0 |
| 2019-12-16 | $17.46 | $40.07 | 200 |
| 2019-12-13 | $16.52 | $37.91 | 200 |
| 2019-12-12 | $15.99 | $36.69 | 1,000 |
| 2019-12-11 | $15.84 | $36.35 | 200 |
| 2019-12-10 | $16.40 | $37.63 | 0 |
| 2019-12-09 | $16.40 | $37.63 | 400 |
| 2019-12-06 | $16.76 | $38.46 | 1,700 |
| 2019-12-05 | $16.30 | $37.40 | 200 |
| 2019-12-04 | $16.11 | $36.97 | 400 |
| 2019-12-03 | $15.49 | $35.55 | 2,000 |
| 2019-12-02 | $16.30 | $37.40 | 1,200 |
| 2019-11-29 | $16.44 | $37.73 | 0 |
| 2019-11-27 | $16.44 | $37.73 | 0 |
| 2019-11-26 | $16.44 | $37.73 | 300 |
| 2019-11-25 | $15.61 | $35.82 | 0 |
| 2019-11-22 | $15.61 | $35.82 | 100 |
| 2019-11-21 | $15.61 | $35.82 | 300 |
| 2019-11-20 | $15.79 | $36.23 | 0 |
| 2019-11-19 | $15.79 | $36.23 | 0 |
| 2019-11-18 | $15.79 | $36.23 | 0 |
| 2019-11-15 | $15.79 | $36.23 | 2,000 |
| 2019-11-14 | $15.86 | $36.39 | 0 |
| 2019-11-13 | $15.86 | $36.39 | 0 |
| 2019-11-12 | $15.86 | $36.39 | 0 |
| 2019-11-11 | $15.86 | $36.39 | 0 |
| 2019-11-08 | $15.86 | $36.39 | 100 |
| 2019-11-07 | $15.94 | $36.58 | 0 |
| 2019-11-06 | $15.94 | $36.58 | 100 |
| 2019-11-05 | $16.21 | $37.20 | 1,000 |
| 2019-11-04 | $15.63 | $35.87 | 0 |
| 2019-11-01 | $15.63 | $35.87 | 0 |
| 2019-10-31 | $15.63 | $35.87 | 0 |
| 2019-10-30 | $15.63 | $35.87 | 700 |
| 2019-10-29 | $15.40 | $35.34 | 0 |
| 2019-10-28 | $15.40 | $35.34 | 100 |
| 2019-10-25 | $15.45 | $35.45 | 2,700 |
| 2019-10-24 | $15.45 | $35.45 | 0 |
| 2019-10-23 | $15.45 | $35.45 | 700 |
| 2019-10-22 | $14.82 | $34.01 | 300 |
| 2019-10-21 | $14.55 | $33.39 | 100 |
| 2019-10-18 | $14.55 | $33.39 | 0 |
| 2019-10-17 | $14.55 | $33.39 | 0 |
| 2019-10-16 | $14.55 | $33.39 | 200 |
| 2019-10-15 | $14.96 | $34.33 | 2,300 |
| 2019-10-14 | $14.12 | $32.40 | 300 |
| 2019-10-11 | $13.19 | $30.27 | 0 |
| 2019-10-10 | $13.19 | $30.27 | 100 |
| 2019-10-09 | $13.19 | $30.27 | 200 |
| 2019-10-08 | $13.19 | $30.27 | 0 |
| 2019-10-07 | $13.19 | $30.27 | 900 |
| 2019-10-04 | $13.30 | $30.52 | 0 |
| 2019-10-03 | $13.30 | $30.52 | 400 |
| 2019-10-02 | $13.92 | $31.94 | 0 |
| 2019-10-01 | $13.92 | $31.94 | 0 |
| 2019-09-30 | $13.92 | $31.94 | 700 |
| 2019-09-27 | $14.06 | $32.26 | 100 |
| 2019-09-26 | $13.75 | $31.55 | 200 |
| 2019-09-25 | $13.43 | $30.82 | 100 |
| 2019-09-24 | $13.43 | $30.82 | 700 |
| 2019-09-23 | $13.43 | $30.82 | 100 |
| 2019-09-20 | $13.43 | $30.82 | 100 |
| 2019-09-19 | $13.43 | $30.82 | 100 |
| 2019-09-18 | $13.43 | $30.82 | 600 |
| 2019-09-17 | $13.52 | $31.02 | 900 |
| 2019-09-16 | $13.52 | $31.02 | 1,300 |
| 2019-09-13 | $13.59 | $31.19 | 100 |
| 2019-09-12 | $13.25 | $30.41 | 200 |
| 2019-09-11 | $13.06 | $29.97 | 0 |
| 2019-09-10 | $13.06 | $29.97 | 100 |
| 2019-09-09 | $12.35 | $28.34 | 800 |
| 2019-09-06 | $12.15 | $27.88 | 0 |
| 2019-09-05 | $12.15 | $27.88 | 500 |
| 2019-09-04 | $12.31 | $28.25 | 0 |
| 2019-09-03 | $12.31 | $28.25 | 0 |
| 2019-08-30 | $12.31 | $28.25 | 100 |
| 2019-08-29 | $11.93 | $27.38 | 1,200 |
| 2019-08-28 | $11.91 | $27.33 | 300 |
| 2019-08-27 | $11.92 | $27.35 | 0 |
| 2019-08-26 | $11.92 | $27.35 | 600 |
| 2019-08-23 | $11.90 | $27.31 | 2,000 |
| 2019-08-22 | $11.73 | $26.92 | 2,100 |
| 2019-08-21 | $11.55 | $26.50 | 200 |
| 2019-08-20 | $11.55 | $26.50 | 1,600 |
| 2019-08-19 | $11.68 | $26.80 | 3,000 |
| 2019-08-16 | $11.78 | $27.03 | 0 |
| 2019-08-15 | $11.78 | $26.22 | 4,200 |
| 2019-08-14 | $11.87 | $26.42 | 800 |
| 2019-08-13 | $11.87 | $26.42 | 1,200 |
| 2019-08-12 | $11.87 | $26.42 | 1,700 |
| 2019-08-09 | $12.30 | $27.37 | 100 |
| 2019-08-08 | $12.53 | $27.89 | 0 |
| 2019-08-07 | $12.53 | $27.89 | 900 |
| 2019-08-06 | $13.68 | $30.45 | 300 |
| 2019-08-05 | $13.85 | $30.82 | 200 |
| 2019-08-02 | $14.47 | $32.20 | 100 |
| 2019-08-01 | $14.47 | $32.20 | 400 |
| 2019-07-31 | $14.51 | $32.29 | 1,100 |
| 2019-07-30 | $14.85 | $33.05 | 300 |
| 2019-07-29 | $14.85 | $33.05 | 300 |
| 2019-07-26 | $15.30 | $34.05 | 41,200 |
| 2019-07-25 | $15.30 | $34.05 | 2,800 |
| 2019-07-24 | $15.53 | $34.56 | 300 |
| 2019-07-23 | $15.52 | $34.54 | 6,600 |
| 2019-07-22 | $14.81 | $32.96 | 400 |
| 2019-07-19 | $15.10 | $33.61 | 100 |
| 2019-07-18 | $15.02 | $33.43 | 100 |
| 2019-07-17 | $15.02 | $33.43 | 600 |
| 2019-07-16 | $15.21 | $33.85 | 619,500 |
| 2019-07-15 | $14.98 | $33.34 | 400 |
| 2019-07-12 | $14.83 | $33.01 | 300 |
| 2019-07-11 | $15.19 | $33.81 | 200 |
| 2019-07-10 | $15.15 | $33.72 | 600 |
| 2019-07-09 | $14.95 | $33.27 | 1,500 |
| 2019-07-08 | $15.15 | $33.72 | 0 |
| 2019-07-05 | $15.15 | $33.72 | 0 |
| 2019-07-03 | $15.15 | $33.72 | 2,600 |
| 2019-07-02 | $14.83 | $33.01 | 1,200 |
| 2019-07-01 | $14.83 | $33.01 | 0 |
| 2019-06-28 | $14.83 | $33.01 | 3,000 |
| 2019-06-27 | $14.68 | $32.67 | 0 |
| 2019-06-26 | $14.68 | $32.67 | 100 |
| 2019-06-25 | $14.68 | $32.67 | 400 |
| 2019-06-24 | $14.55 | $32.38 | 100 |
| 2019-06-21 | $14.55 | $32.38 | 500 |
| 2019-06-20 | $14.43 | $32.12 | 400 |
| 2019-06-19 | $13.54 | $30.13 | 100 |
| 2019-06-18 | $13.54 | $30.13 | 100 |
| 2019-06-17 | $13.54 | $30.13 | 1,200 |
| 2019-06-14 | $13.46 | $29.96 | 600 |
| 2019-06-13 | $13.78 | $30.67 | 1,000 |
| 2019-06-12 | $13.76 | $30.62 | 600 |
| 2019-06-11 | $13.96 | $31.07 | 900 |
| 2019-06-10 | $13.96 | $31.07 | 400 |
| 2019-06-07 | $13.53 | $30.11 | 100 |
| 2019-06-06 | $13.53 | $30.11 | 400 |
| 2019-06-05 | $13.62 | $30.31 | 300 |
| 2019-06-04 | $14.06 | $31.29 | 1,900 |
| 2019-06-03 | $13.25 | $29.49 | 600 |
| 2019-05-31 | $13.45 | $29.93 | 300 |
| 2019-05-30 | $13.49 | $30.02 | 300 |
| 2019-05-29 | $13.07 | $29.09 | 500 |
| 2019-05-28 | $13.16 | $29.29 | 300 |
| 2019-05-24 | $13.32 | $29.64 | 36,400 |
| 2019-05-23 | $13.25 | $29.49 | 11,400 |
| 2019-05-22 | $13.25 | $29.49 | 300 |
| 2019-05-21 | $13.25 | $29.49 | 800 |
| 2019-05-20 | $12.97 | $28.87 | 2,400 |
| 2019-05-17 | $13.42 | $29.87 | 300 |
| 2019-05-16 | $13.49 | $30.02 | 16,400 |
| 2019-05-15 | $13.86 | $30.85 | 900 |
| 2019-05-14 | $13.49 | $30.02 | 2,500 |
| 2019-05-13 | $13.39 | $29.80 | 452,900 |
| 2019-05-10 | $14.04 | $31.25 | 800 |
| 2019-05-09 | $14.04 | $31.25 | 600 |
| 2019-05-08 | $14.07 | $31.31 | 300 |
| 2019-05-07 | $14.42 | $32.09 | 3,100 |
| 2019-05-06 | $14.27 | $31.76 | 300 |
| 2019-05-03 | $14.87 | $33.09 | 200 |
| 2019-05-02 | $14.54 | $32.36 | 200 |
| 2019-05-01 | $14.87 | $33.09 | 200 |
| 2019-04-30 | $14.87 | $33.09 | 100 |
| 2019-04-29 | $14.87 | $33.09 | 500 |
| 2019-04-26 | $14.76 | $32.85 | 2,000 |
| 2019-04-25 | $14.58 | $32.45 | 400 |
| 2019-04-24 | $14.43 | $32.12 | 2,600 |
| 2019-04-23 | $14.80 | $32.94 | 200 |
| 2019-04-22 | $14.80 | $32.94 | 600 |
| 2019-04-18 | $14.57 | $32.43 | 9,100 |
| 2019-04-17 | $14.46 | $32.18 | 54,000 |
| 2019-04-16 | $14.40 | $32.05 | 182,300 |
| 2019-04-15 | $14.06 | $31.29 | 888,100 |
| 2019-04-12 | $14.19 | $31.58 | 5,700 |
| 2019-04-11 | $13.81 | $30.74 | 2,300 |
| 2019-04-10 | $14.47 | $30.51 | 4,000 |
| 2019-04-09 | $14.58 | $30.74 | 3,300 |
| 2019-04-08 | $15.05 | $31.74 | 3,100 |
| 2019-04-05 | $14.85 | $31.31 | 2,100 |
| 2019-04-04 | $14.60 | $30.79 | 1,300 |
| 2019-04-03 | $14.52 | $30.62 | 2,600 |
| 2019-04-02 | $14.18 | $29.90 | 2,200 |
| 2019-04-01 | $14.13 | $29.80 | 3,100 |
| 2019-03-29 | $13.55 | $28.57 | 1,800 |
| 2019-03-28 | $13.52 | $28.51 | 900 |
| 2019-03-27 | $13.77 | $29.04 | 2,400 |
| 2019-03-26 | $13.64 | $28.76 | 6,500 |
| 2019-03-25 | $13.54 | $28.55 | 6,100 |
| 2019-03-22 | $13.93 | $29.37 | 2,700 |
| 2019-03-21 | $14.26 | $30.07 | 2,000 |
| 2019-03-20 | $14.12 | $29.77 | 2,300 |
| 2019-03-19 | $14.72 | $31.04 | 8,700 |
| 2019-03-18 | $14.38 | $30.32 | 2,700 |
| 2019-03-15 | $13.98 | $29.48 | 11,700 |
| 2019-03-14 | $13.63 | $28.74 | 6,200 |
| 2019-03-13 | $13.50 | $28.47 | 5,500 |
| 2019-03-12 | $13.13 | $27.69 | 3,600 |
| 2019-03-11 | $12.79 | $26.97 | 2,000 |
| 2019-03-08 | $12.40 | $26.15 | 2,700 |
| 2019-03-07 | $13.06 | $27.54 | 1,200 |
| 2019-03-06 | $13.22 | $27.88 | 1,300 |
| 2019-03-05 | $13.59 | $28.66 | 4,200 |
| 2019-03-04 | $13.33 | $28.11 | 5,700 |
| 2019-03-01 | $13.02 | $27.46 | 5,100 |
| 2019-02-28 | $13.10 | $27.62 | 2,200 |
| 2019-02-27 | $13.29 | $28.02 | 4,300 |
| 2019-02-26 | $13.24 | $27.92 | 10,300 |
| 2019-02-25 | $12.93 | $27.27 | 10,400 |
| 2019-02-22 | $12.39 | $26.13 | 900 |
| 2019-02-21 | $12.15 | $25.62 | 6,100 |
| 2019-02-20 | $12.18 | $25.68 | 3,100 |
| 2019-02-19 | $12.15 | $25.62 | 6,100 |
| 2019-02-15 | $12.00 | $25.30 | 9,200 |
| 2019-02-14 | $12.61 | $26.59 | 3,300 |
| 2019-02-13 | $12.79 | $26.97 | 4,100 |
| 2019-02-12 | $13.11 | $27.64 | 1,600 |
| 2019-02-11 | $12.60 | $26.57 | 1,800 |
| 2019-02-08 | $12.85 | $27.10 | 5,400 |
| 2019-02-07 | $13.45 | $28.36 | 6,400 |
| 2019-02-06 | $13.74 | $28.97 | 12,900 |
| 2019-02-05 | $13.79 | $29.08 | 1,600 |
| 2019-02-04 | $13.77 | $29.04 | 1,000 |
| 2019-02-01 | $13.56 | $28.59 | 6,800 |
| 2019-01-31 | $13.11 | $27.64 | 8,900 |
| 2019-01-30 | $14.44 | $30.45 | 3,700 |
| 2019-01-29 | $14.05 | $29.63 | 18,000 |
| 2019-01-28 | $14.20 | $29.94 | 18,600 |
| 2019-01-25 | $13.62 | $28.72 | 6,500 |
| 2019-01-24 | $14.12 | $29.77 | 6,600 |
| 2019-01-23 | $13.97 | $29.46 | 24,600 |
| 2019-01-22 | $14.41 | $30.39 | 16,400 |
| 2019-01-18 | $13.79 | $29.08 | 13,800 |
| 2019-01-17 | $14.00 | $29.52 | 6,800 |
| 2019-01-16 | $14.45 | $30.47 | 16,200 |
| 2019-01-15 | $14.40 | $30.37 | 4,500 |
| 2019-01-14 | $14.94 | $31.50 | 49,600 |
| 2019-01-11 | $14.20 | $29.94 | 23,400 |
| 2019-01-10 | $14.10 | $29.73 | 28,200 |
| 2019-01-09 | $13.94 | $29.40 | 3,000 |
| 2019-01-08 | $14.01 | $29.54 | 20,000 |
| 2019-01-07 | $13.35 | $28.15 | 11,400 |
| 2019-01-04 | $13.20 | $27.83 | 14,900 |
| 2019-01-03 | $13.00 | $27.41 | 2,600 |
| 2019-01-02 | $13.22 | $27.88 | 12,700 |