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
- 1990-11-26 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 | $8.61 | $20.91 | 14,500 |
| 2019-12-30 | $8.41 | $20.42 | 10,200 |
| 2019-12-27 | $8.52 | $20.69 | 5,800 |
| 2019-12-26 | $8.52 | $20.69 | 10,900 |
| 2019-12-24 | $8.84 | $21.47 | 24,000 |
| 2019-12-23 | $8.72 | $21.18 | 153,200 |
| 2019-12-20 | $8.57 | $20.81 | 19,300 |
| 2019-12-19 | $8.68 | $21.08 | 66,100 |
| 2019-12-18 | $8.67 | $21.06 | 19,000 |
| 2019-12-17 | $8.44 | $20.50 | 14,100 |
| 2019-12-16 | $8.29 | $20.13 | 26,300 |
| 2019-12-13 | $8.12 | $19.72 | 37,900 |
| 2019-12-12 | $8.25 | $20.04 | 39,800 |
| 2019-12-11 | $8.41 | $20.42 | 38,500 |
| 2019-12-10 | $8.40 | $20.40 | 23,800 |
| 2019-12-09 | $8.50 | $20.64 | 8,600 |
| 2019-12-06 | $8.45 | $20.52 | 31,700 |
| 2019-12-05 | $8.43 | $20.47 | 13,000 |
| 2019-12-04 | $8.74 | $21.23 | 18,600 |
| 2019-12-03 | $8.84 | $21.47 | 25,100 |
| 2019-12-02 | $9.10 | $22.10 | 5,200 |
| 2019-11-29 | $9.17 | $22.27 | 3,800 |
| 2019-11-27 | $9.00 | $21.86 | 58,200 |
| 2019-11-26 | $9.05 | $21.98 | 20,800 |
| 2019-11-25 | $8.95 | $21.74 | 15,300 |
| 2019-11-22 | $9.05 | $21.98 | 18,500 |
| 2019-11-21 | $8.71 | $21.15 | 8,600 |
| 2019-11-20 | $8.64 | $20.98 | 26,000 |
| 2019-11-19 | $8.46 | $20.55 | 11,100 |
| 2019-11-18 | $8.48 | $20.59 | 13,300 |
| 2019-11-15 | $8.72 | $21.18 | 22,100 |
| 2019-11-14 | $8.77 | $21.30 | 7,000 |
| 2019-11-13 | $8.88 | $21.57 | 11,200 |
| 2019-11-12 | $8.96 | $21.76 | 26,500 |
| 2019-11-11 | $9.06 | $22.00 | 9,400 |
| 2019-11-08 | $9.20 | $22.34 | 12,000 |
| 2019-11-07 | $9.18 | $22.29 | 15,200 |
| 2019-11-06 | $9.20 | $22.34 | 12,700 |
| 2019-11-05 | $9.09 | $22.08 | 3,700 |
| 2019-11-04 | $9.14 | $22.20 | 10,500 |
| 2019-11-01 | $9.10 | $22.10 | 17,900 |
| 2019-10-31 | $9.01 | $21.88 | 16,600 |
| 2019-10-30 | $9.08 | $22.05 | 5,100 |
| 2019-10-29 | $9.04 | $21.95 | 2,200 |
| 2019-10-28 | $9.16 | $22.25 | 30,900 |
| 2019-10-25 | $9.06 | $22.00 | 4,200 |
| 2019-10-24 | $9.04 | $21.95 | 15,200 |
| 2019-10-23 | $9.03 | $21.93 | 8,000 |
| 2019-10-22 | $8.88 | $21.57 | 18,600 |
| 2019-10-21 | $9.08 | $22.05 | 10,500 |
| 2019-10-18 | $9.01 | $21.88 | 12,600 |
| 2019-10-17 | $8.91 | $21.64 | 10,900 |
| 2019-10-16 | $8.98 | $21.81 | 12,200 |
| 2019-10-15 | $8.91 | $21.64 | 10,100 |
| 2019-10-14 | $8.90 | $21.61 | 5,900 |
| 2019-10-11 | $8.99 | $21.83 | 9,200 |
| 2019-10-10 | $8.99 | $21.83 | 10,200 |
| 2019-10-09 | $8.98 | $21.81 | 13,400 |
| 2019-10-08 | $9.07 | $22.03 | 3,600 |
| 2019-10-07 | $9.12 | $22.15 | 12,100 |
| 2019-10-04 | $9.14 | $22.20 | 4,800 |
| 2019-10-03 | $9.00 | $21.86 | 11,100 |
| 2019-10-02 | $8.96 | $21.76 | 19,500 |
| 2019-10-01 | $8.91 | $21.64 | 5,900 |
| 2019-09-30 | $9.00 | $21.86 | 6,100 |
| 2019-09-27 | $8.99 | $21.83 | 10,500 |
| 2019-09-26 | $8.94 | $21.71 | 0 |
| 2019-09-25 | $8.94 | $21.71 | 5,100 |
| 2019-09-24 | $8.85 | $21.49 | 24,300 |
| 2019-09-23 | $8.62 | $20.93 | 33,200 |
| 2019-09-20 | $8.55 | $20.76 | 149,800 |
| 2019-09-19 | $8.77 | $21.30 | 53,900 |
| 2019-09-18 | $8.84 | $21.47 | 45,900 |
| 2019-09-17 | $8.80 | $21.37 | 34,400 |
| 2019-09-16 | $8.90 | $21.61 | 24,300 |
| 2019-09-13 | $8.95 | $21.74 | 24,400 |
| 2019-09-12 | $9.04 | $21.95 | 20,500 |
| 2019-09-11 | $8.82 | $21.42 | 53,900 |
| 2019-09-10 | $8.82 | $21.42 | 13,400 |
| 2019-09-09 | $8.97 | $21.78 | 10,800 |
| 2019-09-06 | $9.06 | $22.00 | 10,400 |
| 2019-09-05 | $9.12 | $22.15 | 7,900 |
| 2019-09-04 | $9.05 | $21.98 | 10,800 |
| 2019-09-03 | $8.98 | $21.81 | 9,100 |
| 2019-08-30 | $9.01 | $21.88 | 20,500 |
| 2019-08-29 | $8.90 | $21.61 | 37,400 |
| 2019-08-28 | $9.00 | $21.86 | 5,700 |
| 2019-08-27 | $8.80 | $21.37 | 28,600 |
| 2019-08-26 | $8.71 | $21.15 | 15,700 |
| 2019-08-23 | $9.13 | $22.17 | 22,400 |
| 2019-08-22 | $9.39 | $22.80 | 30,100 |
| 2019-08-21 | $9.20 | $22.34 | 19,400 |
| 2019-08-20 | $9.11 | $22.12 | 6,700 |
| 2019-08-19 | $9.11 | $22.12 | 44,300 |
| 2019-08-16 | $9.20 | $22.34 | 54,900 |
| 2019-08-15 | $9.00 | $21.86 | 28,300 |
| 2019-08-14 | $9.14 | $22.20 | 56,300 |
| 2019-08-13 | $9.45 | $22.95 | 49,500 |
| 2019-08-12 | $9.80 | $23.80 | 32,800 |
| 2019-08-09 | $9.91 | $24.07 | 24,500 |
| 2019-08-08 | $10.26 | $24.92 | 8,600 |
| 2019-08-07 | $9.81 | $23.82 | 6,700 |
| 2019-08-06 | $9.98 | $24.24 | 24,100 |
| 2019-08-05 | $9.99 | $24.26 | 23,100 |
| 2019-08-02 | $10.35 | $25.14 | 20,300 |
| 2019-08-01 | $10.56 | $25.65 | 53,500 |
| 2019-07-31 | $10.75 | $26.11 | 7,100 |
| 2019-07-30 | $10.75 | $26.11 | 58,600 |
| 2019-07-29 | $10.50 | $25.50 | 57,500 |
| 2019-07-26 | $10.37 | $25.18 | 10,600 |
| 2019-07-25 | $10.23 | $24.84 | 6,800 |
| 2019-07-24 | $10.38 | $25.21 | 25,200 |
| 2019-07-23 | $10.32 | $25.06 | 900 |
| 2019-07-22 | $10.29 | $24.99 | 14,400 |
| 2019-07-19 | $10.15 | $24.65 | 7,400 |
| 2019-07-18 | $10.25 | $24.89 | 42,600 |
| 2019-07-17 | $10.05 | $24.41 | 8,600 |
| 2019-07-16 | $10.04 | $24.38 | 2,200 |
| 2019-07-15 | $10.00 | $24.29 | 37,800 |
| 2019-07-12 | $10.11 | $24.55 | 6,300 |
| 2019-07-11 | $10.20 | $24.77 | 7,000 |
| 2019-07-10 | $10.20 | $24.77 | 27,100 |
| 2019-07-09 | $10.30 | $25.01 | 37,600 |
| 2019-07-08 | $10.10 | $24.53 | 15,200 |
| 2019-07-05 | $10.00 | $24.29 | 5,200 |
| 2019-07-03 | $10.03 | $24.36 | 8,800 |
| 2019-07-02 | $10.10 | $24.53 | 26,300 |
| 2019-07-01 | $10.11 | $24.55 | 84,900 |
| 2019-06-28 | $9.75 | $23.68 | 9,400 |
| 2019-06-27 | $9.76 | $23.70 | 28,700 |
| 2019-06-26 | $9.55 | $23.19 | 4,200 |
| 2019-06-25 | $9.57 | $23.24 | 15,700 |
| 2019-06-24 | $9.56 | $23.22 | 5,500 |
| 2019-06-21 | $9.50 | $23.07 | 14,400 |
| 2019-06-20 | $9.57 | $23.24 | 10,600 |
| 2019-06-19 | $9.50 | $23.07 | 12,900 |
| 2019-06-18 | $9.46 | $22.97 | 9,800 |
| 2019-06-17 | $9.45 | $22.95 | 2,700 |
| 2019-06-14 | $9.45 | $22.95 | 7,600 |
| 2019-06-13 | $9.52 | $23.12 | 6,700 |
| 2019-06-12 | $9.40 | $22.83 | 10,600 |
| 2019-06-11 | $9.50 | $23.07 | 9,100 |
| 2019-06-10 | $9.60 | $23.31 | 20,300 |
| 2019-06-07 | $9.70 | $23.56 | 3,200 |
| 2019-06-06 | $9.80 | $23.80 | 5,300 |
| 2019-06-05 | $9.81 | $23.82 | 4,600 |
| 2019-06-04 | $9.82 | $23.85 | 4,100 |
| 2019-06-03 | $9.85 | $23.92 | 8,600 |
| 2019-05-31 | $9.95 | $24.16 | 7,300 |
| 2019-05-30 | $9.91 | $24.07 | 6,700 |
| 2019-05-29 | $9.89 | $24.02 | 3,100 |
| 2019-05-28 | $9.90 | $24.04 | 25,700 |
| 2019-05-24 | $9.87 | $23.97 | 17,900 |
| 2019-05-23 | $9.65 | $23.44 | 19,500 |
| 2019-05-22 | $9.79 | $23.78 | 5,500 |
| 2019-05-21 | $9.80 | $23.80 | 15,900 |
| 2019-05-20 | $9.74 | $23.65 | 10,700 |
| 2019-05-17 | $9.90 | $24.04 | 5,500 |
| 2019-05-16 | $9.81 | $23.82 | 27,000 |
| 2019-05-15 | $9.69 | $23.53 | 21,300 |
| 2019-05-14 | $9.60 | $23.31 | 12,000 |
| 2019-05-13 | $9.41 | $22.85 | 8,100 |
| 2019-05-10 | $9.37 | $22.76 | 5,900 |
| 2019-05-09 | $9.36 | $22.73 | 11,300 |
| 2019-05-08 | $9.40 | $22.83 | 2,000 |
| 2019-05-07 | $9.48 | $23.02 | 4,900 |
| 2019-05-06 | $9.62 | $23.36 | 7,600 |
| 2019-05-03 | $9.85 | $23.92 | 3,500 |
| 2019-05-02 | $9.93 | $24.12 | 7,500 |
| 2019-05-01 | $9.91 | $24.07 | 7,600 |
| 2019-04-30 | $9.98 | $24.24 | 4,400 |
| 2019-04-29 | $9.99 | $24.26 | 20,500 |
| 2019-04-26 | $9.97 | $24.21 | 29,800 |
| 2019-04-25 | $9.85 | $23.92 | 15,500 |
| 2019-04-24 | $9.74 | $23.65 | 14,100 |
| 2019-04-23 | $9.81 | $23.82 | 600 |
| 2019-04-22 | $9.84 | $23.90 | 5,900 |
| 2019-04-18 | $9.75 | $23.68 | 10,800 |
| 2019-04-17 | $9.97 | $24.21 | 12,300 |
| 2019-04-16 | $9.68 | $23.51 | 3,700 |
| 2019-04-15 | $9.87 | $23.97 | 18,600 |
| 2019-04-12 | $9.99 | $24.26 | 19,900 |
| 2019-04-11 | $9.75 | $23.68 | 5,300 |
| 2019-04-10 | $9.88 | $23.99 | 7,600 |
| 2019-04-09 | $9.91 | $24.07 | 10,400 |
| 2019-04-08 | $9.97 | $24.21 | 17,700 |
| 2019-04-05 | $10.05 | $24.41 | 137,500 |
| 2019-04-04 | $10.00 | $24.29 | 13,600 |
| 2019-04-03 | $9.71 | $23.58 | 119,500 |
| 2019-04-02 | $9.90 | $24.04 | 12,500 |
| 2019-04-01 | $9.78 | $23.75 | 12,600 |
| 2019-03-29 | $9.85 | $23.92 | 15,800 |
| 2019-03-28 | $9.90 | $24.04 | 27,200 |
| 2019-03-27 | $9.80 | $23.80 | 10,500 |
| 2019-03-26 | $9.98 | $24.24 | 7,900 |
| 2019-03-25 | $9.91 | $24.07 | 5,000 |
| 2019-03-22 | $9.96 | $24.19 | 9,200 |
| 2019-03-21 | $10.08 | $24.48 | 23,300 |
| 2019-03-20 | $10.06 | $24.43 | 32,300 |
| 2019-03-19 | $9.86 | $23.95 | 17,100 |
| 2019-03-18 | $9.89 | $24.02 | 47,100 |
| 2019-03-15 | $9.35 | $22.71 | 107,300 |
| 2019-03-14 | $8.76 | $21.27 | 26,400 |
| 2019-03-13 | $8.85 | $21.49 | 25,000 |
| 2019-03-12 | $8.93 | $21.69 | 21,500 |
| 2019-03-11 | $9.05 | $21.98 | 35,900 |
| 2019-03-08 | $9.45 | $22.95 | 24,700 |
| 2019-03-07 | $9.48 | $23.02 | 6,400 |
| 2019-03-06 | $9.60 | $23.31 | 41,800 |
| 2019-03-05 | $9.50 | $23.07 | 28,000 |
| 2019-03-04 | $9.54 | $23.17 | 5,300 |
| 2019-03-01 | $9.49 | $23.05 | 32,700 |
| 2019-02-28 | $9.49 | $23.05 | 10,800 |
| 2019-02-27 | $9.44 | $22.93 | 9,900 |
| 2019-02-26 | $9.30 | $22.59 | 27,300 |
| 2019-02-25 | $9.21 | $22.37 | 18,700 |
| 2019-02-22 | $8.99 | $21.83 | 22,600 |
| 2019-02-21 | $8.98 | $21.81 | 34,500 |
| 2019-02-20 | $9.01 | $21.88 | 4,700 |
| 2019-02-19 | $8.85 | $21.49 | 4,700 |
| 2019-02-15 | $8.78 | $21.32 | 10,700 |
| 2019-02-14 | $8.79 | $21.35 | 9,100 |
| 2019-02-13 | $8.80 | $21.37 | 3,400 |
| 2019-02-12 | $8.68 | $21.08 | 14,100 |
| 2019-02-11 | $8.75 | $21.25 | 6,500 |
| 2019-02-08 | $9.04 | $21.95 | 7,000 |
| 2019-02-07 | $9.00 | $21.86 | 3,100 |
| 2019-02-06 | $9.00 | $21.86 | 2,300 |
| 2019-02-05 | $9.02 | $21.91 | 11,600 |
| 2019-02-04 | $8.90 | $21.61 | 7,900 |
| 2019-02-01 | $8.65 | $21.01 | 27,400 |
| 2019-01-31 | $8.71 | $21.15 | 21,300 |
| 2019-01-30 | $8.80 | $21.37 | 12,700 |
| 2019-01-29 | $8.54 | $20.74 | 10,700 |
| 2019-01-28 | $8.83 | $21.44 | 1,400 |
| 2019-01-25 | $8.73 | $21.20 | 37,100 |
| 2019-01-24 | $8.48 | $20.59 | 10,400 |
| 2019-01-23 | $8.55 | $20.76 | 5,700 |
| 2019-01-22 | $8.60 | $20.89 | 19,900 |
| 2019-01-18 | $8.83 | $21.44 | 47,400 |
| 2019-01-17 | $9.05 | $21.98 | 12,800 |
| 2019-01-16 | $9.05 | $21.98 | 10,700 |
| 2019-01-15 | $8.87 | $21.54 | 18,500 |
| 2019-01-14 | $9.00 | $21.86 | 3,800 |
| 2019-01-11 | $8.89 | $21.59 | 12,200 |
| 2019-01-10 | $8.94 | $21.71 | 12,400 |
| 2019-01-09 | $8.93 | $21.69 | 11,300 |
| 2019-01-08 | $8.95 | $21.74 | 2,200 |
| 2019-01-07 | $8.74 | $21.23 | 12,000 |
| 2019-01-04 | $8.82 | $21.42 | 16,400 |
| 2019-01-03 | $8.81 | $21.40 | 4,600 |
| 2019-01-02 | $8.77 | $21.30 | 15,000 |