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
- 2006-06-08 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 | $17.50 | $19.53 | 0 |
| 2019-12-30 | $17.50 | $19.53 | 0 |
| 2019-12-27 | $17.50 | $19.53 | 200 |
| 2019-12-26 | $17.77 | $19.83 | 0 |
| 2019-12-24 | $17.77 | $19.83 | 2,000 |
| 2019-12-23 | $17.03 | $19.00 | 1,400 |
| 2019-12-20 | $16.09 | $17.95 | 0 |
| 2019-12-19 | $16.09 | $17.95 | 0 |
| 2019-12-18 | $16.09 | $17.95 | 0 |
| 2019-12-17 | $16.09 | $17.95 | 0 |
| 2019-12-16 | $16.09 | $17.95 | 0 |
| 2019-12-13 | $16.09 | $17.95 | 0 |
| 2019-12-12 | $16.09 | $17.95 | 0 |
| 2019-12-11 | $16.09 | $17.91 | 0 |
| 2019-12-10 | $16.09 | $17.91 | 0 |
| 2019-12-09 | $16.09 | $17.91 | 0 |
| 2019-12-06 | $16.09 | $17.91 | 1,000 |
| 2019-12-05 | $15.66 | $17.43 | 0 |
| 2019-12-04 | $15.66 | $17.43 | 0 |
| 2019-12-03 | $15.66 | $17.43 | 0 |
| 2019-12-02 | $15.66 | $17.43 | 0 |
| 2019-11-29 | $15.66 | $17.43 | 0 |
| 2019-11-27 | $15.66 | $17.43 | 0 |
| 2019-11-26 | $15.66 | $17.43 | 0 |
| 2019-11-25 | $15.66 | $17.43 | 0 |
| 2019-11-22 | $15.66 | $17.43 | 0 |
| 2019-11-21 | $15.66 | $17.43 | 200 |
| 2019-11-20 | $16.17 | $18.00 | 0 |
| 2019-11-19 | $16.17 | $18.00 | 0 |
| 2019-11-18 | $16.17 | $18.00 | 200 |
| 2019-11-15 | $17.51 | $19.49 | 0 |
| 2019-11-14 | $17.51 | $19.49 | 0 |
| 2019-11-13 | $17.51 | $19.49 | 0 |
| 2019-11-12 | $17.51 | $19.49 | 0 |
| 2019-11-11 | $17.51 | $19.49 | 0 |
| 2019-11-08 | $17.51 | $19.49 | 0 |
| 2019-11-07 | $17.51 | $19.49 | 500 |
| 2019-11-06 | $17.31 | $19.27 | 0 |
| 2019-11-05 | $17.31 | $19.27 | 600 |
| 2019-11-04 | $16.70 | $18.59 | 500 |
| 2019-11-01 | $17.24 | $19.19 | 0 |
| 2019-10-31 | $17.24 | $19.19 | 0 |
| 2019-10-30 | $17.24 | $19.19 | 0 |
| 2019-10-29 | $17.24 | $19.19 | 500 |
| 2019-10-28 | $16.81 | $18.71 | 0 |
| 2019-10-25 | $16.81 | $18.71 | 0 |
| 2019-10-24 | $16.81 | $18.71 | 0 |
| 2019-10-23 | $16.81 | $18.71 | 500 |
| 2019-10-22 | $16.43 | $18.29 | 200 |
| 2019-10-21 | $16.63 | $18.51 | 500 |
| 2019-10-18 | $16.57 | $18.44 | 300 |
| 2019-10-17 | $15.34 | $17.07 | 0 |
| 2019-10-16 | $15.34 | $17.07 | 0 |
| 2019-10-15 | $15.34 | $17.07 | 0 |
| 2019-10-14 | $15.34 | $17.07 | 0 |
| 2019-10-11 | $15.34 | $17.07 | 0 |
| 2019-10-10 | $15.34 | $17.07 | 100 |
| 2019-10-09 | $15.34 | $17.07 | 0 |
| 2019-10-08 | $15.34 | $17.07 | 0 |
| 2019-10-07 | $15.34 | $17.07 | 200 |
| 2019-10-04 | $15.70 | $17.48 | 200 |
| 2019-10-03 | $15.90 | $17.70 | 200 |
| 2019-10-02 | $18.28 | $20.35 | 0 |
| 2019-10-01 | $18.28 | $20.35 | 0 |
| 2019-09-30 | $18.28 | $20.35 | 0 |
| 2019-09-27 | $18.28 | $20.35 | 0 |
| 2019-09-26 | $18.28 | $20.35 | 0 |
| 2019-09-25 | $18.28 | $20.35 | 0 |
| 2019-09-24 | $18.28 | $20.35 | 0 |
| 2019-09-23 | $18.28 | $20.35 | 0 |
| 2019-09-20 | $18.28 | $20.35 | 0 |
| 2019-09-19 | $18.28 | $20.35 | 0 |
| 2019-09-18 | $18.28 | $20.35 | 0 |
| 2019-09-17 | $18.28 | $20.35 | 200 |
| 2019-09-16 | $19.08 | $21.24 | 100 |
| 2019-09-13 | $17.47 | $19.45 | 0 |
| 2019-09-12 | $17.47 | $19.45 | 0 |
| 2019-09-11 | $17.50 | $19.44 | 0 |
| 2019-09-10 | $17.50 | $19.44 | 0 |
| 2019-09-09 | $17.50 | $19.44 | 400 |
| 2019-09-06 | $17.81 | $19.78 | 0 |
| 2019-09-05 | $17.81 | $19.78 | 0 |
| 2019-09-04 | $17.81 | $19.78 | 0 |
| 2019-09-03 | $17.81 | $19.78 | 200 |
| 2019-08-30 | $16.60 | $18.44 | 0 |
| 2019-08-29 | $16.60 | $18.44 | 0 |
| 2019-08-28 | $16.60 | $18.44 | 0 |
| 2019-08-27 | $16.60 | $18.44 | 0 |
| 2019-08-26 | $16.60 | $18.44 | 500 |
| 2019-08-23 | $16.62 | $18.46 | 0 |
| 2019-08-22 | $16.62 | $18.46 | 0 |
| 2019-08-21 | $16.62 | $18.46 | 0 |
| 2019-08-20 | $16.62 | $18.46 | 200 |
| 2019-08-19 | $16.80 | $18.66 | 0 |
| 2019-08-16 | $16.80 | $18.66 | 300 |
| 2019-08-15 | $16.81 | $18.67 | 200 |
| 2019-08-14 | $16.81 | $18.67 | 200 |
| 2019-08-13 | $17.71 | $19.67 | 200 |
| 2019-08-12 | $17.96 | $19.95 | 200 |
| 2019-08-09 | $17.96 | $19.95 | 200 |
| 2019-08-08 | $17.96 | $19.95 | 0 |
| 2019-08-07 | $17.96 | $19.95 | 200 |
| 2019-08-06 | $17.96 | $19.95 | 200 |
| 2019-08-05 | $19.18 | $21.30 | 100 |
| 2019-08-02 | $19.18 | $21.30 | 100 |
| 2019-08-01 | $22.54 | $25.03 | 100 |
| 2019-07-31 | $22.54 | $25.03 | 100 |
| 2019-07-30 | $22.54 | $25.03 | 100 |
| 2019-07-29 | $22.54 | $25.03 | 100 |
| 2019-07-26 | $22.54 | $25.03 | 0 |
| 2019-07-25 | $22.54 | $25.03 | 100 |
| 2019-07-24 | $22.54 | $25.03 | 0 |
| 2019-07-23 | $22.54 | $25.03 | 100 |
| 2019-07-22 | $22.03 | $24.47 | 100 |
| 2019-07-19 | $23.00 | $25.55 | 0 |
| 2019-07-18 | $23.00 | $25.55 | 0 |
| 2019-07-17 | $23.00 | $25.55 | 0 |
| 2019-07-16 | $23.00 | $25.55 | 0 |
| 2019-07-15 | $23.00 | $25.55 | 0 |
| 2019-07-12 | $23.00 | $25.55 | 100 |
| 2019-07-11 | $23.00 | $25.55 | 0 |
| 2019-07-10 | $23.00 | $25.55 | 0 |
| 2019-07-09 | $23.00 | $25.55 | 0 |
| 2019-07-08 | $23.00 | $25.55 | 0 |
| 2019-07-05 | $23.00 | $25.55 | 0 |
| 2019-07-03 | $23.00 | $25.55 | 0 |
| 2019-07-02 | $23.00 | $25.55 | 0 |
| 2019-07-01 | $23.00 | $25.55 | 0 |
| 2019-06-28 | $23.00 | $25.55 | 0 |
| 2019-06-27 | $23.00 | $25.55 | 0 |
| 2019-06-26 | $23.00 | $25.55 | 0 |
| 2019-06-25 | $23.00 | $25.55 | 0 |
| 2019-06-24 | $23.00 | $25.55 | 0 |
| 2019-06-21 | $23.00 | $25.55 | 0 |
| 2019-06-20 | $23.00 | $25.55 | 0 |
| 2019-06-19 | $23.00 | $25.55 | 0 |
| 2019-06-18 | $23.00 | $25.55 | 100 |
| 2019-06-17 | $20.63 | $22.91 | 0 |
| 2019-06-14 | $20.63 | $22.91 | 0 |
| 2019-06-13 | $20.63 | $22.91 | 0 |
| 2019-06-12 | $20.63 | $22.87 | 0 |
| 2019-06-11 | $20.63 | $22.87 | 0 |
| 2019-06-10 | $20.63 | $22.87 | 0 |
| 2019-06-07 | $20.63 | $22.87 | 0 |
| 2019-06-06 | $20.63 | $22.87 | 0 |
| 2019-06-05 | $20.63 | $22.87 | 0 |
| 2019-06-04 | $20.63 | $22.87 | 0 |
| 2019-06-03 | $20.63 | $22.87 | 0 |
| 2019-05-31 | $20.63 | $22.87 | 0 |
| 2019-05-30 | $20.63 | $22.87 | 0 |
| 2019-05-29 | $20.63 | $22.87 | 0 |
| 2019-05-28 | $20.63 | $22.87 | 0 |
| 2019-05-24 | $20.63 | $22.87 | 0 |
| 2019-05-23 | $20.63 | $22.87 | 0 |
| 2019-05-22 | $20.63 | $22.87 | 100 |
| 2019-05-21 | $20.63 | $22.87 | 200 |
| 2019-05-20 | $20.73 | $22.98 | 0 |
| 2019-05-17 | $20.73 | $22.98 | 200 |
| 2019-05-16 | $20.75 | $23.01 | 0 |
| 2019-05-15 | $20.75 | $23.01 | 0 |
| 2019-05-14 | $20.75 | $23.01 | 100 |
| 2019-05-13 | $21.82 | $24.19 | 100 |
| 2019-05-10 | $21.82 | $24.19 | 0 |
| 2019-05-09 | $21.82 | $24.19 | 100 |
| 2019-05-08 | $21.82 | $24.19 | 0 |
| 2019-05-07 | $21.82 | $24.19 | 400 |
| 2019-05-06 | $24.54 | $27.21 | 0 |
| 2019-05-03 | $24.54 | $27.21 | 0 |
| 2019-05-02 | $24.54 | $27.21 | 0 |
| 2019-05-01 | $24.54 | $27.21 | 0 |
| 2019-04-30 | $24.54 | $27.21 | 0 |
| 2019-04-29 | $24.54 | $27.21 | 100 |
| 2019-04-26 | $24.54 | $27.21 | 0 |
| 2019-04-25 | $24.54 | $27.21 | 100 |
| 2019-04-24 | $24.54 | $27.21 | 0 |
| 2019-04-23 | $24.54 | $27.21 | 0 |
| 2019-04-22 | $24.54 | $27.21 | 100 |
| 2019-04-18 | $23.81 | $26.40 | 0 |
| 2019-04-17 | $23.81 | $26.40 | 0 |
| 2019-04-16 | $23.81 | $26.40 | 0 |
| 2019-04-15 | $23.81 | $26.40 | 0 |
| 2019-04-12 | $23.81 | $26.40 | 100 |
| 2019-04-11 | $23.81 | $26.40 | 0 |
| 2019-04-10 | $23.81 | $26.40 | 0 |
| 2019-04-09 | $23.81 | $26.40 | 0 |
| 2019-04-08 | $23.81 | $26.40 | 0 |
| 2019-04-05 | $23.81 | $26.40 | 600 |
| 2019-04-04 | $22.98 | $25.48 | 0 |
| 2019-04-03 | $22.98 | $25.48 | 0 |
| 2019-04-02 | $22.98 | $25.48 | 0 |
| 2019-04-01 | $22.98 | $25.48 | 0 |
| 2019-03-29 | $22.98 | $25.48 | 0 |
| 2019-03-28 | $22.98 | $25.48 | 0 |
| 2019-03-27 | $22.98 | $25.48 | 0 |
| 2019-03-26 | $22.98 | $25.48 | 0 |
| 2019-03-25 | $22.98 | $25.48 | 0 |
| 2019-03-22 | $22.98 | $25.48 | 200 |
| 2019-03-21 | $21.61 | $23.96 | 0 |
| 2019-03-20 | $21.61 | $23.96 | 0 |
| 2019-03-19 | $21.61 | $23.96 | 0 |
| 2019-03-18 | $21.61 | $23.96 | 0 |
| 2019-03-15 | $21.61 | $23.96 | 0 |
| 2019-03-14 | $21.61 | $23.96 | 0 |
| 2019-03-13 | $21.61 | $23.92 | 0 |
| 2019-03-12 | $21.61 | $23.92 | 100 |
| 2019-03-11 | $21.61 | $23.92 | 0 |
| 2019-03-08 | $21.61 | $23.92 | 800 |
| 2019-03-07 | $21.99 | $24.34 | 0 |
| 2019-03-06 | $21.99 | $24.34 | 0 |
| 2019-03-05 | $21.99 | $24.34 | 0 |
| 2019-03-04 | $21.99 | $24.34 | 1,000 |
| 2019-03-01 | $23.41 | $25.91 | 0 |
| 2019-02-28 | $23.41 | $25.91 | 0 |
| 2019-02-27 | $23.41 | $25.91 | 0 |
| 2019-02-26 | $23.41 | $25.91 | 0 |
| 2019-02-25 | $23.41 | $25.91 | 500 |
| 2019-02-22 | $23.84 | $26.38 | 0 |
| 2019-02-21 | $23.84 | $26.38 | 0 |
| 2019-02-20 | $23.84 | $26.38 | 0 |
| 2019-02-19 | $23.84 | $26.38 | 0 |
| 2019-02-15 | $23.84 | $26.38 | 0 |
| 2019-02-14 | $23.84 | $26.38 | 0 |
| 2019-02-13 | $23.84 | $26.38 | 0 |
| 2019-02-12 | $23.84 | $26.38 | 0 |
| 2019-02-11 | $23.84 | $26.38 | 0 |
| 2019-02-08 | $23.84 | $26.38 | 0 |
| 2019-02-07 | $23.84 | $26.38 | 0 |
| 2019-02-06 | $23.84 | $26.38 | 0 |
| 2019-02-05 | $23.84 | $26.38 | 0 |
| 2019-02-04 | $23.84 | $26.38 | 100 |
| 2019-02-01 | $23.57 | $26.09 | 0 |
| 2019-01-31 | $23.57 | $26.09 | 0 |
| 2019-01-30 | $23.57 | $26.09 | 100 |
| 2019-01-29 | $23.26 | $25.74 | 100 |
| 2019-01-28 | $21.08 | $23.33 | 0 |
| 2019-01-25 | $21.08 | $23.33 | 0 |
| 2019-01-24 | $21.08 | $23.33 | 0 |
| 2019-01-23 | $21.08 | $23.33 | 0 |
| 2019-01-22 | $21.08 | $23.33 | 0 |
| 2019-01-18 | $21.08 | $23.33 | 0 |
| 2019-01-17 | $21.08 | $23.33 | 0 |
| 2019-01-16 | $21.08 | $23.33 | 0 |
| 2019-01-15 | $21.08 | $23.33 | 0 |
| 2019-01-14 | $21.08 | $23.33 | 100 |
| 2019-01-11 | $21.08 | $23.33 | 0 |
| 2019-01-10 | $21.08 | $23.33 | 0 |
| 2019-01-09 | $21.08 | $23.33 | 0 |
| 2019-01-08 | $21.08 | $23.33 | 0 |
| 2019-01-07 | $21.08 | $23.33 | 0 |
| 2019-01-04 | $21.08 | $23.33 | 100 |
| 2019-01-03 | $21.08 | $23.33 | 0 |
| 2019-01-02 | $21.08 | $23.33 | 2,400 |