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
- 2010-02-22 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 | $12.09 | $14.86 | 0 |
| 2019-12-30 | $12.09 | $14.86 | 0 |
| 2019-12-27 | $12.09 | $14.86 | 0 |
| 2019-12-26 | $12.09 | $14.86 | 0 |
| 2019-12-24 | $12.09 | $14.86 | 0 |
| 2019-12-23 | $12.09 | $14.86 | 0 |
| 2019-12-20 | $12.09 | $14.86 | 0 |
| 2019-12-19 | $12.09 | $14.86 | 3,600 |
| 2019-12-18 | $12.58 | $15.46 | 72,000 |
| 2019-12-17 | $11.99 | $14.73 | 0 |
| 2019-12-16 | $11.99 | $14.73 | 0 |
| 2019-12-13 | $11.99 | $14.73 | 0 |
| 2019-12-12 | $11.99 | $14.73 | 0 |
| 2019-12-11 | $11.99 | $14.73 | 0 |
| 2019-12-10 | $11.99 | $14.73 | 0 |
| 2019-12-09 | $11.99 | $14.73 | 0 |
| 2019-12-06 | $11.99 | $14.73 | 0 |
| 2019-12-05 | $11.99 | $14.73 | 0 |
| 2019-12-04 | $11.99 | $14.73 | 0 |
| 2019-12-03 | $11.99 | $14.73 | 0 |
| 2019-12-02 | $11.99 | $14.73 | 0 |
| 2019-11-29 | $11.99 | $14.73 | 0 |
| 2019-11-27 | $11.99 | $14.73 | 0 |
| 2019-11-26 | $11.99 | $14.73 | 0 |
| 2019-11-25 | $11.99 | $14.73 | 0 |
| 2019-11-22 | $11.99 | $14.73 | 0 |
| 2019-11-21 | $11.99 | $14.73 | 0 |
| 2019-11-20 | $11.99 | $14.73 | 0 |
| 2019-11-19 | $11.99 | $14.73 | 300 |
| 2019-11-18 | $12.03 | $14.78 | 0 |
| 2019-11-15 | $12.03 | $14.78 | 151,500 |
| 2019-11-14 | $11.97 | $14.71 | 0 |
| 2019-11-13 | $11.97 | $14.71 | 0 |
| 2019-11-12 | $11.97 | $14.71 | 300 |
| 2019-11-11 | $12.05 | $14.81 | 0 |
| 2019-11-08 | $12.05 | $14.81 | 0 |
| 2019-11-07 | $12.05 | $14.81 | 0 |
| 2019-11-06 | $12.05 | $14.81 | 0 |
| 2019-11-05 | $12.05 | $14.81 | 0 |
| 2019-11-04 | $12.05 | $14.81 | 0 |
| 2019-11-01 | $12.05 | $14.81 | 0 |
| 2019-10-31 | $12.05 | $14.81 | 0 |
| 2019-10-30 | $12.05 | $14.81 | 0 |
| 2019-10-29 | $12.05 | $14.81 | 1,456,800 |
| 2019-10-28 | $11.51 | $14.14 | 0 |
| 2019-10-25 | $11.51 | $14.14 | 0 |
| 2019-10-24 | $11.51 | $14.14 | 0 |
| 2019-10-23 | $11.51 | $14.14 | 0 |
| 2019-10-22 | $11.51 | $14.14 | 0 |
| 2019-10-21 | $11.51 | $14.14 | 0 |
| 2019-10-18 | $11.51 | $14.14 | 0 |
| 2019-10-17 | $11.51 | $14.14 | 60,000 |
| 2019-10-16 | $11.51 | $14.14 | 105,600 |
| 2019-10-15 | $11.51 | $14.14 | 0 |
| 2019-10-14 | $11.51 | $14.14 | 36,000 |
| 2019-10-11 | $11.16 | $13.72 | 0 |
| 2019-10-10 | $11.16 | $13.72 | 0 |
| 2019-10-09 | $11.16 | $13.72 | 0 |
| 2019-10-08 | $11.16 | $13.72 | 0 |
| 2019-10-07 | $11.16 | $13.72 | 0 |
| 2019-10-04 | $11.16 | $13.72 | 0 |
| 2019-10-03 | $11.16 | $13.72 | 0 |
| 2019-10-02 | $11.16 | $13.72 | 300 |
| 2019-10-01 | $11.19 | $13.75 | 0 |
| 2019-09-30 | $11.19 | $13.75 | 26,100 |
| 2019-09-27 | $11.84 | $14.55 | 0 |
| 2019-09-26 | $11.84 | $14.21 | 0 |
| 2019-09-25 | $11.84 | $14.21 | 278,700 |
| 2019-09-24 | $11.59 | $13.90 | 1,200 |
| 2019-09-23 | $11.55 | $13.86 | 0 |
| 2019-09-20 | $11.55 | $13.86 | 1,200 |
| 2019-09-19 | $10.87 | $13.04 | 0 |
| 2019-09-18 | $10.87 | $13.04 | 0 |
| 2019-09-17 | $10.87 | $13.04 | 0 |
| 2019-09-16 | $10.87 | $13.04 | 0 |
| 2019-09-13 | $10.87 | $13.04 | 0 |
| 2019-09-12 | $10.87 | $13.04 | 0 |
| 2019-09-11 | $10.87 | $13.04 | 0 |
| 2019-09-10 | $10.87 | $13.04 | 0 |
| 2019-09-09 | $10.87 | $13.04 | 0 |
| 2019-09-06 | $10.87 | $13.04 | 0 |
| 2019-09-05 | $10.87 | $13.04 | 0 |
| 2019-09-04 | $10.87 | $13.04 | 0 |
| 2019-09-03 | $10.87 | $13.04 | 60,000 |
| 2019-08-30 | $10.70 | $12.84 | 0 |
| 2019-08-29 | $10.70 | $12.84 | 0 |
| 2019-08-28 | $10.70 | $12.84 | 0 |
| 2019-08-27 | $10.70 | $12.84 | 0 |
| 2019-08-26 | $10.70 | $12.84 | 0 |
| 2019-08-23 | $10.70 | $12.84 | 0 |
| 2019-08-22 | $10.70 | $12.84 | 300 |
| 2019-08-21 | $10.79 | $12.95 | 300 |
| 2019-08-20 | $10.85 | $13.02 | 0 |
| 2019-08-19 | $10.85 | $13.02 | 0 |
| 2019-08-16 | $10.85 | $13.02 | 900 |
| 2019-08-15 | $11.73 | $14.08 | 60,000 |
| 2019-08-14 | $11.73 | $14.08 | 60,000 |
| 2019-08-13 | $11.73 | $14.08 | 2,400 |
| 2019-08-12 | $11.73 | $14.08 | 300 |
| 2019-08-09 | $11.63 | $13.96 | 300 |
| 2019-08-08 | $11.43 | $13.71 | 210,000 |
| 2019-08-07 | $11.43 | $13.71 | 210,000 |
| 2019-08-06 | $11.43 | $13.71 | 150,000 |
| 2019-08-05 | $11.31 | $13.57 | 300 |
| 2019-08-02 | $11.91 | $14.30 | 1,800 |
| 2019-08-01 | $11.91 | $14.30 | 1,800 |
| 2019-07-31 | $11.91 | $14.30 | 300 |
| 2019-07-30 | $11.71 | $14.05 | 1,800 |
| 2019-07-29 | $11.71 | $14.05 | 1,800 |
| 2019-07-26 | $11.71 | $14.05 | 300 |
| 2019-07-25 | $11.72 | $14.06 | 0 |
| 2019-07-24 | $11.72 | $14.06 | 0 |
| 2019-07-23 | $11.72 | $14.06 | 0 |
| 2019-07-22 | $11.72 | $14.06 | 0 |
| 2019-07-19 | $11.72 | $14.06 | 0 |
| 2019-07-18 | $11.72 | $14.06 | 900 |
| 2019-07-17 | $11.79 | $14.14 | 0 |
| 2019-07-16 | $11.79 | $14.14 | 0 |
| 2019-07-15 | $11.79 | $14.14 | 0 |
| 2019-07-12 | $11.79 | $14.14 | 0 |
| 2019-07-11 | $11.79 | $14.14 | 0 |
| 2019-07-10 | $11.79 | $14.14 | 0 |
| 2019-07-09 | $11.79 | $14.14 | 709,800 |
| 2019-07-08 | $11.58 | $13.89 | 60,000 |
| 2019-07-05 | $11.58 | $13.89 | 300 |
| 2019-07-03 | $11.80 | $14.16 | 0 |
| 2019-07-02 | $11.80 | $14.16 | 3,600 |
| 2019-07-01 | $11.80 | $14.16 | 0 |
| 2019-06-28 | $11.80 | $14.16 | 0 |
| 2019-06-27 | $11.69 | $14.02 | 0 |
| 2019-06-26 | $11.69 | $14.02 | 0 |
| 2019-06-25 | $11.69 | $14.02 | 300 |
| 2019-06-24 | $11.62 | $13.94 | 0 |
| 2019-06-21 | $11.62 | $13.94 | 1,200 |
| 2019-06-20 | $11.62 | $13.94 | 4,231,500 |
| 2019-06-19 | $11.59 | $13.91 | 30,000 |
| 2019-06-18 | $11.60 | $13.92 | 0 |
| 2019-06-17 | $11.60 | $13.92 | 0 |
| 2019-06-14 | $11.60 | $13.92 | 0 |
| 2019-06-13 | $11.60 | $13.92 | 221,700 |
| 2019-06-12 | $11.60 | $13.92 | 600 |
| 2019-06-11 | $11.65 | $13.98 | 0 |
| 2019-06-10 | $11.65 | $13.98 | 300 |
| 2019-06-07 | $11.67 | $14.00 | 600 |
| 2019-06-06 | $11.70 | $14.04 | 12,600 |
| 2019-06-05 | $11.61 | $13.93 | 30,300 |
| 2019-06-04 | $11.41 | $13.70 | 61,800 |
| 2019-06-03 | $11.80 | $14.16 | 0 |
| 2019-05-31 | $11.80 | $14.16 | 0 |
| 2019-05-30 | $11.80 | $14.16 | 0 |
| 2019-05-29 | $11.80 | $14.16 | 0 |
| 2019-05-28 | $11.80 | $14.16 | 0 |
| 2019-05-24 | $11.80 | $14.16 | 0 |
| 2019-05-23 | $11.80 | $14.16 | 0 |
| 2019-05-22 | $11.80 | $14.16 | 0 |
| 2019-05-21 | $11.80 | $14.16 | 46,800 |
| 2019-05-20 | $11.80 | $14.16 | 0 |
| 2019-05-17 | $11.80 | $14.16 | 121,500 |
| 2019-05-16 | $11.67 | $14.00 | 180,000 |
| 2019-05-15 | $11.42 | $13.70 | 4,200 |
| 2019-05-14 | $11.47 | $13.77 | 0 |
| 2019-05-13 | $11.47 | $13.77 | 300 |
| 2019-05-10 | $12.18 | $14.62 | 0 |
| 2019-05-09 | $12.18 | $14.62 | 0 |
| 2019-05-08 | $12.18 | $14.62 | 0 |
| 2019-05-07 | $12.18 | $14.62 | 0 |
| 2019-05-06 | $12.18 | $14.62 | 0 |
| 2019-05-03 | $12.18 | $14.62 | 300 |
| 2019-05-02 | $11.89 | $14.26 | 300 |
| 2019-05-01 | $11.83 | $14.20 | 0 |
| 2019-04-30 | $11.83 | $14.20 | 72,000 |
| 2019-04-29 | $11.87 | $14.25 | 300 |
| 2019-04-26 | $12.11 | $14.53 | 0 |
| 2019-04-25 | $12.11 | $14.53 | 0 |
| 2019-04-24 | $12.11 | $14.53 | 2,400 |
| 2019-04-23 | $12.11 | $14.53 | 605,100 |
| 2019-04-22 | $12.11 | $14.53 | 0 |
| 2019-04-18 | $12.11 | $14.53 | 0 |
| 2019-04-17 | $12.11 | $14.53 | 90,000 |
| 2019-04-16 | $11.89 | $14.27 | 1,957,200 |
| 2019-04-15 | $11.79 | $14.15 | 349,200 |
| 2019-04-12 | $11.78 | $14.14 | 0 |
| 2019-04-11 | $11.78 | $14.14 | 0 |
| 2019-04-10 | $11.78 | $14.14 | 0 |
| 2019-04-09 | $11.78 | $14.14 | 1,500 |
| 2019-04-08 | $12.15 | $14.58 | 551,400 |
| 2019-04-05 | $12.15 | $14.58 | 0 |
| 2019-04-04 | $12.15 | $14.58 | 300 |
| 2019-04-03 | $11.88 | $14.26 | 0 |
| 2019-04-02 | $11.88 | $14.26 | 0 |
| 2019-04-01 | $11.88 | $14.26 | 0 |
| 2019-03-29 | $11.88 | $14.26 | 0 |
| 2019-03-28 | $11.88 | $14.26 | 24,000 |
| 2019-03-27 | $11.88 | $14.26 | 0 |
| 2019-03-26 | $11.88 | $13.92 | 0 |
| 2019-03-25 | $11.88 | $13.92 | 300 |
| 2019-03-22 | $11.88 | $13.92 | 137,100 |
| 2019-03-21 | $12.05 | $14.11 | 0 |
| 2019-03-20 | $12.05 | $14.11 | 0 |
| 2019-03-19 | $12.05 | $14.11 | 48,000 |
| 2019-03-18 | $11.45 | $13.41 | 0 |
| 2019-03-15 | $11.45 | $13.41 | 0 |
| 2019-03-14 | $11.45 | $13.41 | 0 |
| 2019-03-13 | $11.45 | $13.41 | 0 |
| 2019-03-12 | $11.45 | $13.41 | 600 |
| 2019-03-11 | $11.76 | $13.77 | 0 |
| 2019-03-08 | $11.76 | $13.77 | 300 |
| 2019-03-07 | $11.76 | $13.77 | 0 |
| 2019-03-06 | $11.76 | $13.77 | 0 |
| 2019-03-05 | $11.76 | $13.77 | 0 |
| 2019-03-04 | $11.76 | $13.77 | 0 |
| 2019-03-01 | $11.76 | $13.77 | 0 |
| 2019-02-28 | $11.76 | $13.77 | 0 |
| 2019-02-27 | $11.76 | $13.77 | 0 |
| 2019-02-26 | $11.76 | $13.77 | 0 |
| 2019-02-25 | $11.76 | $13.77 | 45,900 |
| 2019-02-22 | $11.76 | $13.77 | 0 |
| 2019-02-21 | $11.76 | $13.77 | 3,000 |
| 2019-02-20 | $11.76 | $13.77 | 0 |
| 2019-02-19 | $11.76 | $13.77 | 5,400 |
| 2019-02-15 | $11.76 | $13.77 | 0 |
| 2019-02-14 | $11.76 | $13.77 | 0 |
| 2019-02-13 | $11.76 | $13.77 | 0 |
| 2019-02-12 | $11.76 | $13.77 | 0 |
| 2019-02-11 | $11.76 | $13.77 | 0 |
| 2019-02-08 | $11.76 | $13.77 | 0 |
| 2019-02-07 | $11.76 | $13.77 | 0 |
| 2019-02-06 | $11.76 | $13.77 | 0 |
| 2019-02-05 | $11.76 | $13.77 | 0 |
| 2019-02-04 | $11.76 | $13.77 | 3,600 |
| 2019-02-01 | $11.76 | $13.77 | 0 |
| 2019-01-31 | $11.76 | $13.77 | 0 |
| 2019-01-30 | $11.76 | $13.77 | 22,200 |
| 2019-01-29 | $11.76 | $13.77 | 0 |
| 2019-01-28 | $11.76 | $13.77 | 0 |
| 2019-01-25 | $11.76 | $13.77 | 0 |
| 2019-01-24 | $11.76 | $13.77 | 0 |
| 2019-01-23 | $11.76 | $13.77 | 0 |
| 2019-01-22 | $11.76 | $13.77 | 0 |
| 2019-01-18 | $11.76 | $13.77 | 300 |
| 2019-01-17 | $11.93 | $13.97 | 55,200 |
| 2019-01-16 | $11.93 | $13.97 | 0 |
| 2019-01-15 | $11.93 | $13.97 | 0 |
| 2019-01-14 | $11.93 | $13.97 | 150,000 |
| 2019-01-11 | $11.93 | $13.97 | 260,400 |
| 2019-01-10 | $11.63 | $13.62 | 0 |
| 2019-01-09 | $11.63 | $13.62 | 0 |
| 2019-01-08 | $11.63 | $13.62 | 127,200 |
| 2019-01-07 | $11.36 | $13.30 | 300 |
| 2019-01-04 | $11.04 | $12.92 | 4,200 |
| 2019-01-03 | $10.80 | $12.65 | 60,000 |
| 2019-01-02 | $10.80 | $12.65 | 0 |