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
- 1997-10-08 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 | $10.67 | $32.16 | 58,100 |
| 2019-12-30 | $10.62 | $32.01 | 53,000 |
| 2019-12-27 | $10.65 | $32.10 | 146,500 |
| 2019-12-26 | $10.55 | $31.80 | 116,600 |
| 2019-12-24 | $10.45 | $31.49 | 32,400 |
| 2019-12-23 | $10.50 | $31.64 | 73,500 |
| 2019-12-20 | $10.57 | $31.86 | 417,400 |
| 2019-12-19 | $10.62 | $32.01 | 79,500 |
| 2019-12-18 | $10.62 | $32.01 | 139,500 |
| 2019-12-17 | $10.76 | $32.43 | 87,800 |
| 2019-12-16 | $10.58 | $31.89 | 108,400 |
| 2019-12-13 | $10.37 | $31.25 | 65,800 |
| 2019-12-12 | $10.32 | $31.10 | 73,800 |
| 2019-12-11 | $10.39 | $31.31 | 119,200 |
| 2019-12-10 | $10.07 | $30.35 | 69,500 |
| 2019-12-09 | $10.04 | $30.26 | 102,100 |
| 2019-12-06 | $10.15 | $30.59 | 87,100 |
| 2019-12-05 | $10.15 | $30.59 | 85,200 |
| 2019-12-04 | $10.14 | $30.56 | 121,600 |
| 2019-12-03 | $10.14 | $30.56 | 125,000 |
| 2019-12-02 | $10.26 | $30.92 | 122,600 |
| 2019-11-29 | $10.44 | $31.46 | 29,900 |
| 2019-11-27 | $10.09 | $30.41 | 80,900 |
| 2019-11-26 | $10.01 | $30.17 | 152,400 |
| 2019-11-25 | $9.97 | $30.05 | 88,600 |
| 2019-11-22 | $9.99 | $30.11 | 52,000 |
| 2019-11-21 | $10.02 | $30.20 | 270,400 |
| 2019-11-20 | $10.06 | $30.32 | 117,100 |
| 2019-11-19 | $10.05 | $30.29 | 61,900 |
| 2019-11-18 | $10.12 | $30.50 | 90,200 |
| 2019-11-15 | $10.10 | $30.44 | 80,300 |
| 2019-11-14 | $10.07 | $30.35 | 289,000 |
| 2019-11-13 | $9.99 | $30.11 | 327,700 |
| 2019-11-12 | $9.84 | $29.66 | 292,400 |
| 2019-11-11 | $9.69 | $29.20 | 87,500 |
| 2019-11-08 | $9.73 | $29.32 | 71,100 |
| 2019-11-07 | $9.72 | $29.29 | 109,300 |
| 2019-11-06 | $9.90 | $29.84 | 96,800 |
| 2019-11-05 | $9.83 | $29.63 | 61,400 |
| 2019-11-04 | $9.91 | $29.87 | 124,400 |
| 2019-11-01 | $9.99 | $30.11 | 55,200 |
| 2019-10-31 | $10.04 | $30.26 | 111,100 |
| 2019-10-30 | $9.86 | $29.72 | 85,200 |
| 2019-10-29 | $9.79 | $29.50 | 77,500 |
| 2019-10-28 | $9.78 | $29.47 | 50,500 |
| 2019-10-25 | $9.82 | $29.60 | 50,800 |
| 2019-10-24 | $9.86 | $29.72 | 67,000 |
| 2019-10-23 | $9.89 | $29.81 | 43,800 |
| 2019-10-22 | $9.79 | $29.50 | 67,000 |
| 2019-10-21 | $9.77 | $29.44 | 166,900 |
| 2019-10-18 | $9.78 | $29.47 | 69,000 |
| 2019-10-17 | $9.78 | $29.47 | 157,000 |
| 2019-10-16 | $9.77 | $29.44 | 59,700 |
| 2019-10-15 | $9.82 | $29.60 | 39,200 |
| 2019-10-14 | $9.71 | $29.26 | 169,000 |
| 2019-10-11 | $9.69 | $29.20 | 58,600 |
| 2019-10-10 | $9.49 | $28.60 | 147,200 |
| 2019-10-09 | $9.62 | $28.99 | 103,600 |
| 2019-10-08 | $9.64 | $29.05 | 178,500 |
| 2019-10-07 | $9.84 | $29.66 | 188,500 |
| 2019-10-04 | $9.71 | $29.26 | 269,100 |
| 2019-10-03 | $9.67 | $29.14 | 116,400 |
| 2019-10-02 | $9.64 | $29.05 | 214,400 |
| 2019-10-01 | $9.75 | $29.38 | 224,300 |
| 2019-09-30 | $9.68 | $29.17 | 140,300 |
| 2019-09-27 | $9.72 | $29.29 | 157,600 |
| 2019-09-26 | $9.78 | $29.47 | 90,000 |
| 2019-09-25 | $9.67 | $29.14 | 60,300 |
| 2019-09-24 | $9.83 | $29.63 | 66,000 |
| 2019-09-23 | $9.77 | $29.44 | 78,400 |
| 2019-09-20 | $9.88 | $29.78 | 300,000 |
| 2019-09-19 | $9.96 | $30.02 | 98,900 |
| 2019-09-18 | $9.83 | $29.63 | 147,200 |
| 2019-09-17 | $9.85 | $29.69 | 104,200 |
| 2019-09-16 | $9.75 | $29.38 | 132,600 |
| 2019-09-13 | $9.71 | $29.26 | 189,100 |
| 2019-09-12 | $9.61 | $28.96 | 113,100 |
| 2019-09-11 | $9.50 | $28.63 | 96,300 |
| 2019-09-10 | $9.47 | $28.54 | 336,000 |
| 2019-09-09 | $9.31 | $28.06 | 114,100 |
| 2019-09-06 | $9.34 | $28.15 | 91,300 |
| 2019-09-05 | $9.34 | $28.15 | 215,700 |
| 2019-09-04 | $9.35 | $28.18 | 244,100 |
| 2019-09-03 | $9.23 | $27.82 | 139,900 |
| 2019-08-30 | $9.23 | $27.82 | 179,600 |
| 2019-08-29 | $9.22 | $27.79 | 169,400 |
| 2019-08-28 | $9.14 | $27.55 | 255,400 |
| 2019-08-27 | $9.20 | $27.73 | 318,100 |
| 2019-08-26 | $9.04 | $27.24 | 848,000 |
| 2019-08-23 | $8.94 | $26.94 | 330,700 |
| 2019-08-22 | $8.93 | $26.91 | 139,000 |
| 2019-08-21 | $9.02 | $27.18 | 214,500 |
| 2019-08-20 | $9.04 | $27.24 | 192,800 |
| 2019-08-19 | $9.22 | $27.79 | 164,000 |
| 2019-08-16 | $9.13 | $27.52 | 207,600 |
| 2019-08-15 | $9.03 | $27.21 | 218,600 |
| 2019-08-14 | $9.04 | $27.24 | 200,100 |
| 2019-08-13 | $9.24 | $27.85 | 211,400 |
| 2019-08-12 | $9.32 | $28.09 | 235,400 |
| 2019-08-09 | $9.33 | $28.12 | 160,700 |
| 2019-08-08 | $9.56 | $28.81 | 105,900 |
| 2019-08-07 | $9.87 | $29.75 | 123,400 |
| 2019-08-06 | $10.19 | $30.71 | 130,200 |
| 2019-08-05 | $10.13 | $30.53 | 92,900 |
| 2019-08-02 | $10.13 | $30.53 | 83,700 |
| 2019-08-01 | $9.99 | $30.11 | 110,700 |
| 2019-07-31 | $9.93 | $29.93 | 75,500 |
| 2019-07-30 | $10.23 | $30.83 | 111,700 |
| 2019-07-29 | $10.52 | $31.70 | 86,900 |
| 2019-07-26 | $10.49 | $31.61 | 66,200 |
| 2019-07-25 | $10.56 | $31.83 | 57,700 |
| 2019-07-24 | $10.58 | $31.89 | 80,900 |
| 2019-07-23 | $10.56 | $31.83 | 131,600 |
| 2019-07-22 | $10.54 | $31.77 | 60,300 |
| 2019-07-19 | $10.52 | $31.70 | 70,400 |
| 2019-07-18 | $10.58 | $31.89 | 58,900 |
| 2019-07-17 | $10.46 | $31.52 | 62,500 |
| 2019-07-16 | $10.49 | $31.61 | 77,000 |
| 2019-07-15 | $10.54 | $31.77 | 88,800 |
| 2019-07-12 | $10.54 | $31.77 | 48,200 |
| 2019-07-11 | $10.65 | $32.10 | 56,300 |
| 2019-07-10 | $10.68 | $32.19 | 96,600 |
| 2019-07-09 | $10.80 | $32.55 | 58,800 |
| 2019-07-08 | $10.75 | $32.40 | 61,400 |
| 2019-07-05 | $10.80 | $32.55 | 36,900 |
| 2019-07-03 | $11.09 | $33.42 | 49,900 |
| 2019-07-02 | $10.96 | $33.03 | 122,500 |
| 2019-07-01 | $10.79 | $32.52 | 131,100 |
| 2019-06-28 | $10.80 | $32.55 | 79,600 |
| 2019-06-27 | $10.80 | $32.55 | 65,200 |
| 2019-06-26 | $10.87 | $32.76 | 120,800 |
| 2019-06-25 | $10.90 | $32.85 | 62,200 |
| 2019-06-24 | $11.09 | $33.42 | 86,600 |
| 2019-06-21 | $11.22 | $33.81 | 69,800 |
| 2019-06-20 | $11.09 | $33.42 | 83,400 |
| 2019-06-19 | $11.07 | $33.36 | 105,400 |
| 2019-06-18 | $11.26 | $33.93 | 97,800 |
| 2019-06-17 | $11.07 | $33.36 | 46,400 |
| 2019-06-14 | $11.08 | $33.39 | 40,300 |
| 2019-06-13 | $11.15 | $33.60 | 108,500 |
| 2019-06-12 | $11.16 | $33.63 | 90,100 |
| 2019-06-11 | $11.12 | $33.51 | 130,900 |
| 2019-06-10 | $11.09 | $33.42 | 221,500 |
| 2019-06-07 | $11.18 | $33.69 | 138,100 |
| 2019-06-06 | $10.96 | $33.03 | 106,100 |
| 2019-06-05 | $10.72 | $32.31 | 83,300 |
| 2019-06-04 | $10.64 | $32.07 | 89,300 |
| 2019-06-03 | $10.54 | $31.77 | 83,500 |
| 2019-05-31 | $10.40 | $31.34 | 70,200 |
| 2019-05-30 | $10.40 | $31.34 | 126,200 |
| 2019-05-29 | $10.44 | $31.46 | 62,800 |
| 2019-05-28 | $10.52 | $31.70 | 50,200 |
| 2019-05-24 | $10.56 | $31.83 | 46,900 |
| 2019-05-23 | $10.40 | $31.34 | 60,100 |
| 2019-05-22 | $10.41 | $31.37 | 61,400 |
| 2019-05-21 | $10.43 | $31.43 | 177,500 |
| 2019-05-20 | $10.37 | $31.25 | 67,800 |
| 2019-05-17 | $10.30 | $31.04 | 47,300 |
| 2019-05-16 | $10.31 | $31.07 | 67,600 |
| 2019-05-15 | $10.14 | $30.56 | 151,000 |
| 2019-05-14 | $10.72 | $30.83 | 86,500 |
| 2019-05-13 | $10.57 | $30.40 | 145,500 |
| 2019-05-10 | $10.74 | $30.89 | 116,100 |
| 2019-05-09 | $10.57 | $30.40 | 79,400 |
| 2019-05-08 | $10.50 | $30.20 | 74,300 |
| 2019-05-07 | $10.58 | $30.43 | 208,100 |
| 2019-05-06 | $10.52 | $30.25 | 594,400 |
| 2019-05-03 | $10.49 | $30.17 | 541,100 |
| 2019-05-02 | $10.52 | $30.25 | 77,700 |
| 2019-05-01 | $10.64 | $30.60 | 65,900 |
| 2019-04-30 | $10.72 | $30.83 | 509,200 |
| 2019-04-29 | $10.75 | $30.91 | 323,400 |
| 2019-04-26 | $10.69 | $30.74 | 53,300 |
| 2019-04-25 | $10.72 | $30.83 | 132,200 |
| 2019-04-24 | $10.64 | $30.60 | 75,300 |
| 2019-04-23 | $10.97 | $31.55 | 320,100 |
| 2019-04-22 | $11.02 | $31.69 | 64,500 |
| 2019-04-18 | $11.03 | $31.72 | 563,800 |
| 2019-04-17 | $10.98 | $31.58 | 72,500 |
| 2019-04-16 | $10.94 | $31.46 | 311,200 |
| 2019-04-15 | $11.10 | $31.92 | 482,700 |
| 2019-04-12 | $11.15 | $32.06 | 373,800 |
| 2019-04-11 | $11.25 | $32.35 | 37,400 |
| 2019-04-10 | $11.30 | $32.50 | 43,900 |
| 2019-04-09 | $11.15 | $32.06 | 146,600 |
| 2019-04-08 | $11.27 | $32.41 | 59,400 |
| 2019-04-05 | $11.21 | $32.24 | 81,300 |
| 2019-04-04 | $11.22 | $32.27 | 147,700 |
| 2019-04-03 | $11.24 | $32.32 | 68,200 |
| 2019-04-02 | $11.11 | $31.95 | 41,100 |
| 2019-04-01 | $11.01 | $31.66 | 52,600 |
| 2019-03-29 | $11.11 | $31.95 | 40,800 |
| 2019-03-28 | $11.12 | $31.98 | 69,600 |
| 2019-03-27 | $11.20 | $32.21 | 120,000 |
| 2019-03-26 | $11.24 | $32.32 | 1,124,900 |
| 2019-03-25 | $11.23 | $32.29 | 75,800 |
| 2019-03-22 | $11.19 | $32.18 | 105,900 |
| 2019-03-21 | $11.25 | $32.35 | 38,800 |
| 2019-03-20 | $11.22 | $32.27 | 77,100 |
| 2019-03-19 | $10.94 | $31.46 | 45,300 |
| 2019-03-18 | $10.86 | $31.23 | 42,000 |
| 2019-03-15 | $10.74 | $30.89 | 83,100 |
| 2019-03-14 | $10.74 | $30.89 | 54,900 |
| 2019-03-13 | $10.84 | $31.17 | 49,700 |
| 2019-03-12 | $11.04 | $31.75 | 85,600 |
| 2019-03-11 | $11.05 | $31.78 | 67,400 |
| 2019-03-08 | $10.91 | $31.37 | 78,000 |
| 2019-03-07 | $10.79 | $31.03 | 57,800 |
| 2019-03-06 | $10.83 | $31.14 | 109,500 |
| 2019-03-05 | $10.84 | $31.17 | 67,700 |
| 2019-03-04 | $10.90 | $31.35 | 71,500 |
| 2019-03-01 | $11.05 | $31.78 | 79,400 |
| 2019-02-28 | $10.97 | $31.55 | 109,000 |
| 2019-02-27 | $10.99 | $31.60 | 67,300 |
| 2019-02-26 | $11.13 | $32.01 | 87,400 |
| 2019-02-25 | $11.02 | $31.69 | 66,500 |
| 2019-02-22 | $11.02 | $31.69 | 52,900 |
| 2019-02-21 | $10.93 | $31.43 | 138,300 |
| 2019-02-20 | $10.96 | $31.52 | 78,100 |
| 2019-02-19 | $10.99 | $31.60 | 156,100 |
| 2019-02-15 | $10.87 | $31.26 | 51,000 |
| 2019-02-14 | $10.88 | $31.29 | 70,200 |
| 2019-02-13 | $10.77 | $30.97 | 56,900 |
| 2019-02-12 | $10.88 | $31.29 | 104,400 |
| 2019-02-11 | $10.77 | $30.97 | 117,600 |
| 2019-02-08 | $10.69 | $30.74 | 57,900 |
| 2019-02-07 | $10.74 | $30.89 | 62,600 |
| 2019-02-06 | $10.89 | $31.32 | 179,400 |
| 2019-02-05 | $11.15 | $32.06 | 117,800 |
| 2019-02-04 | $11.02 | $31.69 | 138,900 |
| 2019-02-01 | $11.06 | $31.81 | 78,100 |
| 2019-01-31 | $11.12 | $31.98 | 158,400 |
| 2019-01-30 | $11.01 | $31.66 | 115,800 |
| 2019-01-29 | $10.98 | $31.58 | 123,700 |
| 2019-01-28 | $10.78 | $31.00 | 226,600 |
| 2019-01-25 | $10.76 | $30.94 | 67,100 |
| 2019-01-24 | $10.65 | $30.63 | 132,100 |
| 2019-01-23 | $10.40 | $29.91 | 253,100 |
| 2019-01-22 | $10.28 | $29.56 | 148,200 |
| 2019-01-18 | $10.40 | $29.91 | 103,000 |
| 2019-01-17 | $10.30 | $29.62 | 124,700 |
| 2019-01-16 | $10.25 | $29.48 | 87,400 |
| 2019-01-15 | $10.35 | $29.76 | 66,200 |
| 2019-01-14 | $10.34 | $29.73 | 219,100 |
| 2019-01-11 | $10.30 | $29.62 | 203,300 |
| 2019-01-10 | $10.38 | $29.85 | 78,700 |
| 2019-01-09 | $10.27 | $29.53 | 90,600 |
| 2019-01-08 | $10.33 | $29.71 | 71,500 |
| 2019-01-07 | $10.27 | $29.53 | 192,400 |
| 2019-01-04 | $10.36 | $29.79 | 124,900 |
| 2019-01-03 | $10.23 | $29.42 | 142,600 |
| 2019-01-02 | $10.07 | $28.96 | 98,400 |