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
- 1998-06-24 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 | $13.46 | $117.21 | 21,800 |
| 2019-12-30 | $13.42 | $116.86 | 49,800 |
| 2019-12-27 | $13.34 | $116.16 | 35,100 |
| 2019-12-26 | $13.32 | $115.99 | 43,500 |
| 2019-12-24 | $13.26 | $115.47 | 21,000 |
| 2019-12-23 | $13.22 | $115.12 | 28,300 |
| 2019-12-20 | $13.04 | $113.55 | 31,200 |
| 2019-12-19 | $13.09 | $113.99 | 36,400 |
| 2019-12-18 | $12.92 | $112.51 | 34,500 |
| 2019-12-17 | $12.89 | $112.25 | 40,400 |
| 2019-12-16 | $12.80 | $111.46 | 22,200 |
| 2019-12-13 | $12.68 | $110.42 | 46,900 |
| 2019-12-12 | $12.90 | $110.59 | 51,100 |
| 2019-12-11 | $12.72 | $109.05 | 15,800 |
| 2019-12-10 | $12.69 | $108.79 | 24,100 |
| 2019-12-09 | $12.74 | $109.22 | 23,500 |
| 2019-12-06 | $12.69 | $108.79 | 24,800 |
| 2019-12-05 | $12.53 | $107.42 | 21,600 |
| 2019-12-04 | $12.53 | $107.42 | 23,300 |
| 2019-12-03 | $12.51 | $107.25 | 34,700 |
| 2019-12-02 | $12.71 | $108.96 | 25,500 |
| 2019-11-29 | $12.93 | $110.85 | 7,000 |
| 2019-11-27 | $12.95 | $111.02 | 26,800 |
| 2019-11-26 | $12.78 | $109.56 | 18,300 |
| 2019-11-25 | $12.85 | $110.16 | 9,600 |
| 2019-11-22 | $12.83 | $109.99 | 39,300 |
| 2019-11-21 | $12.68 | $108.71 | 46,400 |
| 2019-11-20 | $12.59 | $107.93 | 46,300 |
| 2019-11-19 | $12.63 | $108.28 | 72,700 |
| 2019-11-18 | $12.65 | $108.45 | 22,400 |
| 2019-11-15 | $12.64 | $108.36 | 22,400 |
| 2019-11-14 | $12.53 | $107.42 | 16,900 |
| 2019-11-13 | $12.50 | $107.16 | 13,700 |
| 2019-11-12 | $12.50 | $107.16 | 37,700 |
| 2019-11-11 | $12.59 | $107.93 | 55,500 |
| 2019-11-08 | $12.56 | $107.68 | 47,100 |
| 2019-11-07 | $12.50 | $107.16 | 56,400 |
| 2019-11-06 | $12.40 | $106.31 | 63,300 |
| 2019-11-05 | $12.34 | $105.79 | 53,200 |
| 2019-11-04 | $12.25 | $105.02 | 63,300 |
| 2019-11-01 | $12.20 | $104.59 | 42,400 |
| 2019-10-31 | $12.09 | $103.65 | 43,300 |
| 2019-10-30 | $12.14 | $104.08 | 73,400 |
| 2019-10-29 | $12.19 | $104.50 | 54,100 |
| 2019-10-28 | $12.25 | $105.02 | 38,700 |
| 2019-10-25 | $12.07 | $103.48 | 26,100 |
| 2019-10-24 | $11.96 | $102.53 | 12,700 |
| 2019-10-23 | $11.99 | $102.79 | 35,900 |
| 2019-10-22 | $11.98 | $102.70 | 41,600 |
| 2019-10-21 | $11.97 | $102.62 | 31,900 |
| 2019-10-18 | $11.94 | $102.36 | 40,100 |
| 2019-10-17 | $11.88 | $101.85 | 37,900 |
| 2019-10-16 | $11.80 | $101.16 | 27,900 |
| 2019-10-15 | $11.74 | $100.65 | 21,500 |
| 2019-10-14 | $11.63 | $99.70 | 11,200 |
| 2019-10-11 | $11.63 | $99.70 | 87,400 |
| 2019-10-10 | $11.52 | $98.76 | 23,400 |
| 2019-10-09 | $11.56 | $99.10 | 48,400 |
| 2019-10-08 | $11.51 | $98.68 | 21,200 |
| 2019-10-07 | $11.62 | $99.62 | 48,800 |
| 2019-10-04 | $11.62 | $99.62 | 83,100 |
| 2019-10-03 | $11.60 | $99.45 | 23,200 |
| 2019-10-02 | $11.60 | $99.45 | 28,900 |
| 2019-10-01 | $11.82 | $101.33 | 29,700 |
| 2019-09-30 | $11.95 | $102.45 | 40,500 |
| 2019-09-27 | $11.89 | $101.93 | 37,100 |
| 2019-09-26 | $11.89 | $101.93 | 22,500 |
| 2019-09-25 | $11.90 | $102.02 | 4,400 |
| 2019-09-24 | $11.88 | $101.85 | 21,500 |
| 2019-09-23 | $11.92 | $102.19 | 23,100 |
| 2019-09-20 | $11.90 | $102.02 | 25,200 |
| 2019-09-19 | $11.88 | $101.85 | 31,200 |
| 2019-09-18 | $11.83 | $101.42 | 20,600 |
| 2019-09-17 | $11.89 | $101.93 | 21,600 |
| 2019-09-16 | $11.87 | $101.76 | 40,200 |
| 2019-09-13 | $12.05 | $101.59 | 20,100 |
| 2019-09-12 | $12.00 | $101.17 | 30,500 |
| 2019-09-11 | $12.00 | $101.17 | 35,600 |
| 2019-09-10 | $11.84 | $99.82 | 15,300 |
| 2019-09-09 | $11.69 | $98.56 | 38,300 |
| 2019-09-06 | $11.58 | $97.63 | 27,400 |
| 2019-09-05 | $11.50 | $96.95 | 26,800 |
| 2019-09-04 | $11.34 | $95.60 | 21,100 |
| 2019-09-03 | $11.23 | $94.68 | 8,400 |
| 2019-08-30 | $11.33 | $95.52 | 44,000 |
| 2019-08-29 | $11.25 | $94.85 | 30,200 |
| 2019-08-28 | $11.04 | $93.08 | 15,600 |
| 2019-08-27 | $10.97 | $92.48 | 22,800 |
| 2019-08-26 | $11.04 | $93.08 | 43,100 |
| 2019-08-23 | $11.01 | $92.82 | 49,600 |
| 2019-08-22 | $11.29 | $95.18 | 18,400 |
| 2019-08-21 | $11.28 | $95.10 | 19,000 |
| 2019-08-20 | $11.20 | $94.42 | 27,100 |
| 2019-08-19 | $11.28 | $95.10 | 32,200 |
| 2019-08-16 | $11.16 | $94.09 | 29,200 |
| 2019-08-15 | $11.00 | $92.74 | 27,500 |
| 2019-08-14 | $11.02 | $92.91 | 28,100 |
| 2019-08-13 | $11.32 | $95.44 | 26,200 |
| 2019-08-12 | $11.26 | $94.93 | 27,000 |
| 2019-08-09 | $11.36 | $95.77 | 33,500 |
| 2019-08-08 | $11.47 | $96.70 | 24,300 |
| 2019-08-07 | $11.24 | $94.76 | 31,000 |
| 2019-08-06 | $11.21 | $94.51 | 28,400 |
| 2019-08-05 | $11.11 | $93.67 | 63,300 |
| 2019-08-02 | $11.44 | $96.45 | 28,500 |
| 2019-08-01 | $11.57 | $97.54 | 30,200 |
| 2019-07-31 | $11.69 | $98.56 | 57,400 |
| 2019-07-30 | $11.78 | $99.31 | 38,100 |
| 2019-07-29 | $11.79 | $99.40 | 16,300 |
| 2019-07-26 | $11.78 | $99.31 | 15,800 |
| 2019-07-25 | $11.70 | $98.64 | 28,500 |
| 2019-07-24 | $11.75 | $99.06 | 42,500 |
| 2019-07-23 | $11.68 | $98.47 | 15,400 |
| 2019-07-22 | $11.62 | $97.96 | 35,900 |
| 2019-07-19 | $11.62 | $97.96 | 9,800 |
| 2019-07-18 | $11.64 | $98.13 | 29,800 |
| 2019-07-17 | $11.67 | $98.39 | 18,500 |
| 2019-07-16 | $11.76 | $99.15 | 20,400 |
| 2019-07-15 | $11.73 | $98.89 | 24,000 |
| 2019-07-12 | $11.73 | $98.89 | 20,100 |
| 2019-07-11 | $11.60 | $97.80 | 31,300 |
| 2019-07-10 | $11.63 | $98.05 | 23,300 |
| 2019-07-09 | $11.56 | $97.46 | 29,800 |
| 2019-07-08 | $11.55 | $97.37 | 22,500 |
| 2019-07-05 | $11.61 | $97.88 | 18,500 |
| 2019-07-03 | $11.67 | $98.39 | 6,100 |
| 2019-07-02 | $11.57 | $97.54 | 22,800 |
| 2019-07-01 | $11.61 | $97.88 | 47,100 |
| 2019-06-28 | $11.53 | $97.21 | 22,700 |
| 2019-06-27 | $11.41 | $96.19 | 10,200 |
| 2019-06-26 | $11.33 | $95.52 | 25,600 |
| 2019-06-25 | $11.27 | $95.01 | 15,200 |
| 2019-06-24 | $11.39 | $96.03 | 26,300 |
| 2019-06-21 | $11.47 | $96.70 | 30,400 |
| 2019-06-20 | $11.52 | $97.12 | 40,900 |
| 2019-06-19 | $11.50 | $96.95 | 16,200 |
| 2019-06-18 | $11.46 | $96.62 | 26,000 |
| 2019-06-17 | $11.37 | $95.86 | 22,700 |
| 2019-06-14 | $11.42 | $96.28 | 9,800 |
| 2019-06-13 | $11.61 | $96.19 | 22,900 |
| 2019-06-12 | $11.57 | $95.86 | 17,000 |
| 2019-06-11 | $11.62 | $96.28 | 22,300 |
| 2019-06-10 | $11.59 | $96.03 | 26,500 |
| 2019-06-07 | $11.53 | $95.53 | 35,100 |
| 2019-06-06 | $11.42 | $94.62 | 18,000 |
| 2019-06-05 | $11.33 | $93.87 | 34,800 |
| 2019-06-04 | $11.29 | $93.54 | 84,500 |
| 2019-06-03 | $11.01 | $91.22 | 32,000 |
| 2019-05-31 | $11.00 | $91.14 | 10,600 |
| 2019-05-30 | $11.16 | $92.47 | 26,300 |
| 2019-05-29 | $11.13 | $92.22 | 30,800 |
| 2019-05-28 | $11.27 | $93.38 | 33,000 |
| 2019-05-24 | $11.37 | $94.21 | 37,100 |
| 2019-05-23 | $11.33 | $93.87 | 27,600 |
| 2019-05-22 | $11.50 | $95.28 | 19,400 |
| 2019-05-21 | $11.58 | $95.95 | 38,500 |
| 2019-05-20 | $11.50 | $95.28 | 11,700 |
| 2019-05-17 | $11.60 | $96.11 | 37,400 |
| 2019-05-16 | $11.66 | $96.61 | 22,600 |
| 2019-05-15 | $11.61 | $96.19 | 38,300 |
| 2019-05-14 | $11.60 | $96.11 | 59,900 |
| 2019-05-13 | $11.48 | $95.12 | 81,200 |
| 2019-05-10 | $11.77 | $97.52 | 49,100 |
| 2019-05-09 | $11.71 | $97.02 | 42,000 |
| 2019-05-08 | $11.75 | $97.35 | 22,500 |
| 2019-05-07 | $11.66 | $96.61 | 31,400 |
| 2019-05-06 | $11.88 | $98.43 | 27,900 |
| 2019-05-03 | $11.90 | $98.60 | 49,200 |
| 2019-05-02 | $11.82 | $97.93 | 99,400 |
| 2019-05-01 | $11.84 | $98.10 | 109,700 |
| 2019-04-30 | $11.80 | $97.77 | 84,400 |
| 2019-04-29 | $11.85 | $98.18 | 61,400 |
| 2019-04-26 | $11.70 | $96.94 | 28,700 |
| 2019-04-25 | $11.76 | $97.44 | 15,100 |
| 2019-04-24 | $11.84 | $98.10 | 19,000 |
| 2019-04-23 | $11.78 | $97.60 | 23,200 |
| 2019-04-22 | $11.70 | $96.94 | 61,600 |
| 2019-04-18 | $11.65 | $96.53 | 40,100 |
| 2019-04-17 | $11.79 | $97.69 | 24,100 |
| 2019-04-16 | $11.79 | $97.69 | 53,800 |
| 2019-04-15 | $11.78 | $97.60 | 14,500 |
| 2019-04-12 | $11.77 | $97.52 | 73,900 |
| 2019-04-11 | $11.71 | $97.02 | 22,200 |
| 2019-04-10 | $11.69 | $96.86 | 29,600 |
| 2019-04-09 | $11.66 | $96.61 | 30,600 |
| 2019-04-08 | $11.73 | $97.19 | 32,000 |
| 2019-04-05 | $11.71 | $97.02 | 28,300 |
| 2019-04-04 | $11.58 | $95.95 | 29,200 |
| 2019-04-03 | $11.52 | $95.45 | 17,500 |
| 2019-04-02 | $11.47 | $95.03 | 9,400 |
| 2019-04-01 | $11.49 | $95.20 | 25,900 |
| 2019-03-29 | $11.36 | $94.12 | 22,700 |
| 2019-03-28 | $11.25 | $93.21 | 21,800 |
| 2019-03-27 | $11.18 | $92.63 | 44,000 |
| 2019-03-26 | $11.16 | $92.47 | 34,100 |
| 2019-03-25 | $11.08 | $91.80 | 24,100 |
| 2019-03-22 | $11.17 | $92.55 | 26,900 |
| 2019-03-21 | $11.40 | $94.45 | 36,000 |
| 2019-03-20 | $11.31 | $93.71 | 48,200 |
| 2019-03-19 | $11.42 | $94.62 | 18,000 |
| 2019-03-18 | $11.42 | $94.62 | 29,200 |
| 2019-03-15 | $11.39 | $94.37 | 62,200 |
| 2019-03-14 | $11.33 | $93.87 | 16,200 |
| 2019-03-13 | $11.56 | $94.12 | 11,600 |
| 2019-03-12 | $11.47 | $93.39 | 22,600 |
| 2019-03-11 | $11.47 | $93.39 | 29,200 |
| 2019-03-08 | $11.32 | $92.17 | 15,000 |
| 2019-03-07 | $11.37 | $92.58 | 21,200 |
| 2019-03-06 | $11.48 | $93.47 | 43,500 |
| 2019-03-05 | $11.60 | $94.45 | 13,000 |
| 2019-03-04 | $11.58 | $94.29 | 31,500 |
| 2019-03-01 | $11.65 | $94.86 | 15,800 |
| 2019-02-28 | $11.61 | $94.53 | 12,900 |
| 2019-02-27 | $11.65 | $94.86 | 16,100 |
| 2019-02-26 | $11.66 | $94.94 | 50,200 |
| 2019-02-25 | $11.64 | $94.77 | 101,300 |
| 2019-02-22 | $11.62 | $94.61 | 73,900 |
| 2019-02-21 | $11.57 | $94.20 | 67,600 |
| 2019-02-20 | $11.63 | $94.69 | 102,800 |
| 2019-02-19 | $11.70 | $95.26 | 108,200 |
| 2019-02-15 | $11.73 | $95.51 | 62,500 |
| 2019-02-14 | $11.57 | $94.20 | 60,600 |
| 2019-02-13 | $11.58 | $94.29 | 134,500 |
| 2019-02-12 | $11.44 | $93.15 | 143,600 |
| 2019-02-11 | $11.16 | $90.87 | 75,800 |
| 2019-02-08 | $11.05 | $89.97 | 53,200 |
| 2019-02-07 | $11.10 | $90.38 | 16,200 |
| 2019-02-06 | $11.20 | $91.19 | 50,700 |
| 2019-02-05 | $11.09 | $90.30 | 39,600 |
| 2019-02-04 | $11.07 | $90.13 | 11,900 |
| 2019-02-01 | $11.04 | $89.89 | 45,400 |
| 2019-01-31 | $10.97 | $89.32 | 40,000 |
| 2019-01-30 | $10.95 | $89.16 | 57,800 |
| 2019-01-29 | $10.80 | $87.94 | 28,500 |
| 2019-01-28 | $10.79 | $87.85 | 26,600 |
| 2019-01-25 | $10.81 | $88.02 | 51,900 |
| 2019-01-24 | $10.70 | $87.12 | 14,500 |
| 2019-01-23 | $10.68 | $86.96 | 101,600 |
| 2019-01-22 | $10.76 | $87.61 | 47,900 |
| 2019-01-18 | $10.87 | $88.50 | 32,600 |
| 2019-01-17 | $10.69 | $87.04 | 23,800 |
| 2019-01-16 | $10.65 | $86.71 | 40,600 |
| 2019-01-15 | $10.63 | $86.55 | 31,000 |
| 2019-01-14 | $10.60 | $86.31 | 106,300 |
| 2019-01-11 | $10.52 | $85.66 | 126,800 |
| 2019-01-10 | $10.27 | $83.62 | 87,600 |
| 2019-01-09 | $10.21 | $83.13 | 48,900 |
| 2019-01-08 | $10.10 | $82.24 | 78,000 |
| 2019-01-07 | $9.90 | $80.61 | 79,900 |
| 2019-01-04 | $9.68 | $78.82 | 66,300 |
| 2019-01-03 | $9.41 | $76.62 | 105,200 |
| 2019-01-02 | $9.63 | $78.41 | 46,100 |