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
- 2009-02-13 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 | $16.31 | $27.50 | 8,700 |
| 2019-12-30 | $16.71 | $28.17 | 800 |
| 2019-12-27 | $16.09 | $27.13 | 0 |
| 2019-12-26 | $16.09 | $27.13 | 100 |
| 2019-12-24 | $16.08 | $27.11 | 0 |
| 2019-12-23 | $16.08 | $27.11 | 500 |
| 2019-12-20 | $16.42 | $27.68 | 0 |
| 2019-12-19 | $16.42 | $27.68 | 0 |
| 2019-12-18 | $16.42 | $27.68 | 0 |
| 2019-12-17 | $16.42 | $27.68 | 3,600 |
| 2019-12-16 | $16.24 | $27.38 | 0 |
| 2019-12-13 | $16.24 | $27.38 | 0 |
| 2019-12-12 | $16.24 | $27.38 | 1,900 |
| 2019-12-11 | $16.58 | $27.95 | 63,300 |
| 2019-12-10 | $16.18 | $27.28 | 0 |
| 2019-12-09 | $16.18 | $27.28 | 0 |
| 2019-12-06 | $16.18 | $27.28 | 0 |
| 2019-12-05 | $16.18 | $27.28 | 200 |
| 2019-12-04 | $15.95 | $26.89 | 700 |
| 2019-12-03 | $16.01 | $26.99 | 100 |
| 2019-12-02 | $15.94 | $26.87 | 3,600 |
| 2019-11-29 | $16.03 | $27.03 | 0 |
| 2019-11-27 | $16.03 | $27.03 | 0 |
| 2019-11-26 | $16.03 | $27.03 | 1,500 |
| 2019-11-25 | $16.36 | $27.58 | 2,100 |
| 2019-11-22 | $17.07 | $28.78 | 0 |
| 2019-11-21 | $17.07 | $28.78 | 3,800 |
| 2019-11-20 | $17.27 | $29.12 | 500 |
| 2019-11-19 | $17.94 | $30.25 | 100 |
| 2019-11-18 | $17.94 | $30.25 | 0 |
| 2019-11-15 | $17.94 | $30.25 | 200 |
| 2019-11-14 | $17.92 | $30.21 | 0 |
| 2019-11-13 | $17.92 | $30.21 | 1,900 |
| 2019-11-12 | $18.50 | $31.19 | 1,300 |
| 2019-11-11 | $18.83 | $30.43 | 1,100 |
| 2019-11-08 | $18.93 | $30.59 | 100 |
| 2019-11-07 | $19.09 | $30.85 | 19,900 |
| 2019-11-06 | $18.75 | $30.30 | 0 |
| 2019-11-05 | $18.75 | $30.30 | 0 |
| 2019-11-04 | $18.75 | $30.30 | 2,400 |
| 2019-11-01 | $19.43 | $31.40 | 0 |
| 2019-10-31 | $19.43 | $31.40 | 40,000 |
| 2019-10-30 | $19.56 | $31.61 | 0 |
| 2019-10-29 | $19.56 | $31.61 | 0 |
| 2019-10-28 | $19.56 | $31.61 | 0 |
| 2019-10-25 | $19.56 | $31.61 | 0 |
| 2019-10-24 | $19.56 | $31.61 | 0 |
| 2019-10-23 | $19.56 | $31.61 | 0 |
| 2019-10-22 | $19.56 | $31.61 | 0 |
| 2019-10-21 | $19.56 | $31.61 | 2,900 |
| 2019-10-18 | $19.73 | $31.88 | 19,000 |
| 2019-10-17 | $19.50 | $31.51 | 100 |
| 2019-10-16 | $19.68 | $31.80 | 0 |
| 2019-10-15 | $19.68 | $31.80 | 40,000 |
| 2019-10-14 | $19.05 | $30.78 | 100 |
| 2019-10-11 | $19.05 | $30.78 | 0 |
| 2019-10-10 | $19.05 | $30.78 | 100 |
| 2019-10-09 | $19.05 | $30.78 | 3,800 |
| 2019-10-08 | $19.33 | $31.23 | 600 |
| 2019-10-07 | $19.57 | $31.62 | 0 |
| 2019-10-04 | $19.57 | $31.62 | 0 |
| 2019-10-03 | $19.57 | $31.62 | 0 |
| 2019-10-02 | $19.57 | $31.62 | 100 |
| 2019-10-01 | $19.57 | $31.62 | 700 |
| 2019-09-30 | $19.72 | $31.87 | 500 |
| 2019-09-27 | $19.97 | $32.27 | 600 |
| 2019-09-26 | $20.25 | $32.72 | 0 |
| 2019-09-25 | $20.25 | $32.72 | 4,000 |
| 2019-09-24 | $19.88 | $32.12 | 0 |
| 2019-09-23 | $19.88 | $32.12 | 100 |
| 2019-09-20 | $19.85 | $32.08 | 300 |
| 2019-09-19 | $20.13 | $32.53 | 22,000 |
| 2019-09-18 | $20.13 | $32.53 | 0 |
| 2019-09-17 | $20.13 | $32.53 | 300 |
| 2019-09-16 | $20.28 | $32.77 | 0 |
| 2019-09-13 | $20.28 | $32.77 | 0 |
| 2019-09-12 | $20.28 | $32.77 | 500 |
| 2019-09-11 | $19.85 | $32.08 | 0 |
| 2019-09-10 | $19.85 | $32.08 | 1,500 |
| 2019-09-09 | $19.00 | $30.70 | 0 |
| 2019-09-06 | $19.00 | $30.70 | 0 |
| 2019-09-05 | $19.00 | $30.70 | 0 |
| 2019-09-04 | $19.00 | $30.70 | 0 |
| 2019-09-03 | $19.00 | $30.70 | 600 |
| 2019-08-30 | $19.00 | $30.70 | 200 |
| 2019-08-29 | $18.59 | $30.04 | 0 |
| 2019-08-28 | $18.59 | $30.04 | 0 |
| 2019-08-27 | $18.59 | $30.04 | 0 |
| 2019-08-26 | $18.59 | $30.04 | 0 |
| 2019-08-23 | $18.59 | $30.04 | 0 |
| 2019-08-22 | $18.59 | $30.04 | 0 |
| 2019-08-21 | $18.59 | $30.04 | 20,100 |
| 2019-08-20 | $18.87 | $30.49 | 0 |
| 2019-08-19 | $18.87 | $30.49 | 15,500 |
| 2019-08-16 | $18.86 | $30.48 | 0 |
| 2019-08-15 | $19.08 | $30.83 | 900 |
| 2019-08-14 | $19.08 | $30.83 | 900 |
| 2019-08-13 | $19.08 | $30.83 | 12,000 |
| 2019-08-12 | $19.08 | $30.83 | 12,000 |
| 2019-08-09 | $19.08 | $30.83 | 8,000 |
| 2019-08-08 | $19.08 | $30.83 | 8,000 |
| 2019-08-07 | $19.73 | $31.88 | 40,000 |
| 2019-08-06 | $19.73 | $31.88 | 1,200 |
| 2019-08-05 | $19.73 | $31.88 | 1,200 |
| 2019-08-02 | $19.73 | $31.88 | 1,200 |
| 2019-08-01 | $19.73 | $31.88 | 1,200 |
| 2019-07-31 | $19.73 | $31.88 | 1,200 |
| 2019-07-30 | $19.73 | $31.88 | 1,200 |
| 2019-07-29 | $19.22 | $31.06 | 1,000 |
| 2019-07-26 | $19.22 | $31.06 | 0 |
| 2019-07-25 | $19.22 | $31.06 | 0 |
| 2019-07-24 | $19.22 | $31.06 | 0 |
| 2019-07-23 | $19.22 | $31.06 | 1,000 |
| 2019-07-22 | $19.22 | $31.06 | 0 |
| 2019-07-19 | $19.22 | $31.06 | 0 |
| 2019-07-18 | $19.22 | $31.06 | 700 |
| 2019-07-17 | $19.74 | $31.90 | 0 |
| 2019-07-16 | $19.74 | $31.90 | 0 |
| 2019-07-15 | $19.74 | $31.90 | 0 |
| 2019-07-12 | $19.74 | $31.90 | 100 |
| 2019-07-11 | $19.74 | $31.90 | 400 |
| 2019-07-10 | $19.74 | $31.90 | 10,000 |
| 2019-07-09 | $19.74 | $31.90 | 0 |
| 2019-07-08 | $19.74 | $31.90 | 0 |
| 2019-07-05 | $19.74 | $31.90 | 300 |
| 2019-07-03 | $19.57 | $31.62 | 0 |
| 2019-07-02 | $19.57 | $31.62 | 3,000 |
| 2019-07-01 | $19.66 | $31.77 | 32,500 |
| 2019-06-28 | $19.49 | $31.49 | 0 |
| 2019-06-27 | $19.49 | $31.49 | 1,800 |
| 2019-06-26 | $19.34 | $31.25 | 0 |
| 2019-06-25 | $19.34 | $31.25 | 0 |
| 2019-06-24 | $19.34 | $31.25 | 0 |
| 2019-06-21 | $19.34 | $31.25 | 100 |
| 2019-06-20 | $19.42 | $31.38 | 0 |
| 2019-06-19 | $19.42 | $31.38 | 0 |
| 2019-06-18 | $19.42 | $31.38 | 0 |
| 2019-06-17 | $19.42 | $31.38 | 0 |
| 2019-06-14 | $19.42 | $31.38 | 0 |
| 2019-06-13 | $19.42 | $31.38 | 0 |
| 2019-06-12 | $19.42 | $31.38 | 0 |
| 2019-06-11 | $19.42 | $31.38 | 0 |
| 2019-06-10 | $19.42 | $31.38 | 0 |
| 2019-06-07 | $19.42 | $31.38 | 0 |
| 2019-06-06 | $19.42 | $31.38 | 1,800 |
| 2019-06-05 | $18.87 | $30.49 | 0 |
| 2019-06-04 | $18.87 | $30.49 | 0 |
| 2019-06-03 | $18.87 | $30.49 | 25,800 |
| 2019-05-31 | $19.39 | $31.33 | 0 |
| 2019-05-30 | $19.39 | $31.33 | 0 |
| 2019-05-29 | $19.39 | $31.33 | 0 |
| 2019-05-28 | $19.39 | $31.33 | 0 |
| 2019-05-24 | $19.39 | $31.33 | 0 |
| 2019-05-23 | $19.39 | $31.33 | 0 |
| 2019-05-22 | $19.39 | $31.33 | 0 |
| 2019-05-21 | $19.39 | $31.33 | 10,400 |
| 2019-05-20 | $18.85 | $30.46 | 35,000 |
| 2019-05-17 | $18.85 | $30.46 | 0 |
| 2019-05-16 | $18.85 | $30.46 | 0 |
| 2019-05-15 | $18.85 | $28.96 | 0 |
| 2019-05-14 | $18.85 | $28.96 | 200 |
| 2019-05-13 | $18.93 | $29.08 | 100 |
| 2019-05-10 | $18.93 | $29.08 | 0 |
| 2019-05-09 | $18.93 | $29.08 | 100 |
| 2019-05-08 | $18.93 | $29.08 | 0 |
| 2019-05-07 | $18.93 | $29.08 | 3,300 |
| 2019-05-06 | $19.00 | $29.19 | 700 |
| 2019-05-03 | $19.10 | $29.34 | 0 |
| 2019-05-02 | $19.10 | $29.34 | 0 |
| 2019-05-01 | $19.10 | $29.34 | 0 |
| 2019-04-30 | $19.10 | $29.34 | 0 |
| 2019-04-29 | $19.10 | $29.34 | 0 |
| 2019-04-26 | $19.10 | $29.34 | 0 |
| 2019-04-25 | $19.10 | $29.34 | 0 |
| 2019-04-24 | $19.10 | $29.34 | 16,600 |
| 2019-04-23 | $19.00 | $29.19 | 0 |
| 2019-04-22 | $19.00 | $29.19 | 0 |
| 2019-04-18 | $19.00 | $29.19 | 0 |
| 2019-04-17 | $19.00 | $29.19 | 200 |
| 2019-04-16 | $18.55 | $28.50 | 0 |
| 2019-04-15 | $18.55 | $28.50 | 800 |
| 2019-04-12 | $18.78 | $28.85 | 0 |
| 2019-04-11 | $18.78 | $28.85 | 0 |
| 2019-04-10 | $18.78 | $28.85 | 0 |
| 2019-04-09 | $18.78 | $28.85 | 1,700 |
| 2019-04-08 | $18.78 | $28.85 | 0 |
| 2019-04-05 | $18.78 | $28.85 | 0 |
| 2019-04-04 | $18.78 | $28.85 | 0 |
| 2019-04-03 | $18.78 | $28.85 | 1,000 |
| 2019-04-02 | $18.60 | $28.57 | 8,200 |
| 2019-04-01 | $18.03 | $27.70 | 0 |
| 2019-03-29 | $18.03 | $27.70 | 100 |
| 2019-03-28 | $18.03 | $27.70 | 0 |
| 2019-03-27 | $18.03 | $27.70 | 32,400 |
| 2019-03-26 | $18.43 | $28.31 | 0 |
| 2019-03-25 | $18.43 | $28.31 | 0 |
| 2019-03-22 | $18.43 | $28.31 | 100 |
| 2019-03-21 | $18.43 | $28.31 | 1,200 |
| 2019-03-20 | $18.39 | $28.25 | 2,000 |
| 2019-03-19 | $18.56 | $28.51 | 1,500 |
| 2019-03-18 | $18.77 | $28.83 | 0 |
| 2019-03-15 | $18.77 | $28.83 | 0 |
| 2019-03-14 | $18.77 | $28.83 | 100 |
| 2019-03-13 | $18.77 | $28.83 | 0 |
| 2019-03-12 | $18.77 | $28.83 | 0 |
| 2019-03-11 | $18.77 | $28.83 | 100 |
| 2019-03-08 | $18.77 | $28.83 | 1,300 |
| 2019-03-07 | $18.94 | $29.09 | 0 |
| 2019-03-06 | $18.94 | $29.09 | 0 |
| 2019-03-05 | $18.94 | $29.09 | 0 |
| 2019-03-04 | $18.94 | $29.09 | 0 |
| 2019-03-01 | $18.94 | $29.09 | 0 |
| 2019-02-28 | $18.94 | $29.09 | 0 |
| 2019-02-27 | $18.94 | $29.09 | 0 |
| 2019-02-26 | $18.94 | $29.09 | 0 |
| 2019-02-25 | $18.94 | $29.09 | 0 |
| 2019-02-22 | $18.94 | $29.09 | 0 |
| 2019-02-21 | $18.94 | $29.09 | 41,700 |
| 2019-02-20 | $18.21 | $27.97 | 0 |
| 2019-02-19 | $18.21 | $27.97 | 1,600 |
| 2019-02-15 | $18.21 | $27.97 | 0 |
| 2019-02-14 | $18.21 | $27.97 | 400 |
| 2019-02-13 | $18.70 | $28.73 | 100 |
| 2019-02-12 | $18.70 | $28.73 | 0 |
| 2019-02-11 | $18.70 | $28.73 | 0 |
| 2019-02-08 | $18.70 | $28.73 | 0 |
| 2019-02-07 | $18.70 | $28.73 | 0 |
| 2019-02-06 | $18.70 | $28.73 | 3,300 |
| 2019-02-05 | $19.17 | $29.45 | 41,000 |
| 2019-02-04 | $17.65 | $27.11 | 0 |
| 2019-02-01 | $17.65 | $27.11 | 1,600 |
| 2019-01-31 | $18.19 | $27.94 | 0 |
| 2019-01-30 | $18.19 | $27.94 | 0 |
| 2019-01-29 | $18.19 | $27.94 | 70,000 |
| 2019-01-28 | $18.44 | $28.33 | 0 |
| 2019-01-25 | $18.44 | $28.33 | 0 |
| 2019-01-24 | $18.44 | $28.33 | 0 |
| 2019-01-23 | $18.44 | $28.33 | 0 |
| 2019-01-22 | $18.44 | $28.33 | 23,000 |
| 2019-01-18 | $18.37 | $28.22 | 0 |
| 2019-01-17 | $18.37 | $28.22 | 0 |
| 2019-01-16 | $18.37 | $28.22 | 0 |
| 2019-01-15 | $18.37 | $28.22 | 100 |
| 2019-01-14 | $18.37 | $28.22 | 0 |
| 2019-01-11 | $18.37 | $28.22 | 0 |
| 2019-01-10 | $18.37 | $28.22 | 22,200 |
| 2019-01-09 | $17.95 | $27.57 | 0 |
| 2019-01-08 | $17.95 | $27.57 | 0 |
| 2019-01-07 | $17.95 | $27.57 | 500 |
| 2019-01-04 | $16.77 | $25.76 | 0 |
| 2019-01-03 | $16.77 | $25.76 | 0 |
| 2019-01-02 | $16.77 | $25.76 | 400 |