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
- 1980-03-17 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 | $10.98 | $12.85 | 56,600 |
| 2019-12-30 | $10.96 | $12.83 | 66,800 |
| 2019-12-27 | $11.10 | $12.99 | 45,000 |
| 2019-12-26 | $11.17 | $13.08 | 43,900 |
| 2019-12-24 | $11.16 | $13.06 | 35,700 |
| 2019-12-23 | $11.24 | $13.16 | 90,700 |
| 2019-12-20 | $11.45 | $13.40 | 424,000 |
| 2019-12-19 | $12.17 | $13.08 | 140,900 |
| 2019-12-18 | $12.26 | $13.17 | 109,800 |
| 2019-12-17 | $12.22 | $13.13 | 142,800 |
| 2019-12-16 | $12.02 | $12.91 | 128,600 |
| 2019-12-13 | $12.00 | $12.89 | 90,000 |
| 2019-12-12 | $11.96 | $12.85 | 81,200 |
| 2019-12-11 | $11.82 | $12.70 | 54,100 |
| 2019-12-10 | $11.63 | $12.50 | 37,600 |
| 2019-12-09 | $11.58 | $12.44 | 36,400 |
| 2019-12-06 | $11.74 | $12.61 | 64,500 |
| 2019-12-05 | $11.64 | $12.51 | 32,900 |
| 2019-12-04 | $11.57 | $12.43 | 35,600 |
| 2019-12-03 | $11.46 | $12.31 | 48,500 |
| 2019-12-02 | $11.44 | $12.29 | 40,000 |
| 2019-11-29 | $11.52 | $12.38 | 38,100 |
| 2019-11-27 | $11.62 | $12.48 | 53,200 |
| 2019-11-26 | $11.40 | $12.25 | 53,400 |
| 2019-11-25 | $11.55 | $12.41 | 65,000 |
| 2019-11-22 | $11.50 | $12.36 | 43,400 |
| 2019-11-21 | $11.49 | $12.34 | 43,300 |
| 2019-11-20 | $11.41 | $12.26 | 91,500 |
| 2019-11-19 | $11.67 | $12.54 | 49,000 |
| 2019-11-18 | $11.76 | $12.64 | 51,200 |
| 2019-11-15 | $11.74 | $12.61 | 62,600 |
| 2019-11-14 | $11.82 | $12.70 | 76,900 |
| 2019-11-13 | $11.84 | $12.72 | 62,300 |
| 2019-11-12 | $11.94 | $12.83 | 78,700 |
| 2019-11-11 | $12.00 | $12.89 | 151,300 |
| 2019-11-08 | $11.97 | $12.86 | 39,200 |
| 2019-11-07 | $11.93 | $12.82 | 109,000 |
| 2019-11-06 | $11.67 | $12.54 | 105,400 |
| 2019-11-05 | $11.68 | $12.55 | 31,600 |
| 2019-11-04 | $11.68 | $12.55 | 37,900 |
| 2019-11-01 | $11.40 | $12.25 | 59,000 |
| 2019-10-31 | $11.31 | $12.15 | 82,300 |
| 2019-10-30 | $11.37 | $12.22 | 26,600 |
| 2019-10-29 | $11.36 | $12.21 | 26,400 |
| 2019-10-28 | $11.35 | $12.19 | 129,700 |
| 2019-10-25 | $11.31 | $12.15 | 29,200 |
| 2019-10-24 | $11.26 | $12.10 | 20,900 |
| 2019-10-23 | $11.14 | $11.97 | 40,000 |
| 2019-10-22 | $11.12 | $11.95 | 25,200 |
| 2019-10-21 | $11.26 | $12.10 | 29,300 |
| 2019-10-18 | $11.13 | $11.96 | 58,500 |
| 2019-10-17 | $11.12 | $11.95 | 68,200 |
| 2019-10-16 | $11.03 | $11.85 | 41,500 |
| 2019-10-15 | $11.07 | $11.89 | 56,600 |
| 2019-10-14 | $10.71 | $11.51 | 62,500 |
| 2019-10-11 | $10.75 | $11.55 | 80,400 |
| 2019-10-10 | $10.75 | $11.55 | 163,400 |
| 2019-10-09 | $10.58 | $11.37 | 41,700 |
| 2019-10-08 | $10.65 | $11.44 | 52,800 |
| 2019-10-07 | $10.88 | $11.69 | 108,300 |
| 2019-10-04 | $10.86 | $11.67 | 192,500 |
| 2019-10-03 | $11.04 | $11.86 | 50,100 |
| 2019-10-02 | $11.14 | $11.97 | 62,300 |
| 2019-10-01 | $11.13 | $11.96 | 71,300 |
| 2019-09-30 | $11.34 | $12.18 | 76,000 |
| 2019-09-27 | $11.60 | $12.46 | 52,100 |
| 2019-09-26 | $11.82 | $12.70 | 44,300 |
| 2019-09-25 | $12.06 | $12.96 | 45,900 |
| 2019-09-24 | $12.10 | $13.00 | 104,100 |
| 2019-09-23 | $12.35 | $13.27 | 66,500 |
| 2019-09-20 | $12.35 | $13.27 | 236,800 |
| 2019-09-19 | $12.31 | $13.23 | 87,900 |
| 2019-09-18 | $12.33 | $13.25 | 61,000 |
| 2019-09-17 | $12.62 | $13.56 | 88,800 |
| 2019-09-16 | $12.48 | $13.41 | 74,300 |
| 2019-09-13 | $12.57 | $13.51 | 76,900 |
| 2019-09-12 | $12.67 | $13.61 | 119,700 |
| 2019-09-11 | $12.42 | $13.34 | 112,000 |
| 2019-09-10 | $12.17 | $13.08 | 83,200 |
| 2019-09-09 | $12.39 | $13.31 | 129,700 |
| 2019-09-06 | $12.22 | $13.13 | 337,100 |
| 2019-09-05 | $11.93 | $12.82 | 163,200 |
| 2019-09-04 | $11.90 | $12.79 | 32,900 |
| 2019-09-03 | $11.91 | $12.80 | 87,500 |
| 2019-08-30 | $11.96 | $12.85 | 85,100 |
| 2019-08-29 | $11.93 | $12.82 | 84,000 |
| 2019-08-28 | $12.09 | $12.99 | 56,300 |
| 2019-08-27 | $11.92 | $12.81 | 64,700 |
| 2019-08-26 | $12.08 | $12.98 | 72,800 |
| 2019-08-23 | $11.93 | $12.82 | 94,000 |
| 2019-08-22 | $12.12 | $13.02 | 51,600 |
| 2019-08-21 | $12.16 | $13.06 | 42,800 |
| 2019-08-20 | $12.05 | $12.95 | 32,100 |
| 2019-08-19 | $12.08 | $12.98 | 59,500 |
| 2019-08-16 | $12.20 | $13.11 | 99,600 |
| 2019-08-15 | $11.86 | $12.74 | 50,200 |
| 2019-08-14 | $11.61 | $12.47 | 47,900 |
| 2019-08-13 | $11.94 | $12.83 | 48,600 |
| 2019-08-12 | $11.93 | $12.82 | 70,000 |
| 2019-08-09 | $11.86 | $12.74 | 52,100 |
| 2019-08-08 | $11.61 | $12.47 | 92,900 |
| 2019-08-07 | $11.28 | $12.12 | 52,300 |
| 2019-08-06 | $11.15 | $11.98 | 26,000 |
| 2019-08-05 | $11.14 | $11.97 | 55,800 |
| 2019-08-02 | $11.30 | $12.14 | 50,900 |
| 2019-08-01 | $11.30 | $12.14 | 68,000 |
| 2019-07-31 | $11.68 | $12.55 | 54,700 |
| 2019-07-30 | $11.94 | $12.83 | 74,400 |
| 2019-07-29 | $12.00 | $12.89 | 60,900 |
| 2019-07-26 | $11.80 | $12.68 | 83,500 |
| 2019-07-25 | $11.77 | $12.65 | 37,300 |
| 2019-07-24 | $11.72 | $12.59 | 44,000 |
| 2019-07-23 | $11.43 | $12.28 | 27,900 |
| 2019-07-22 | $11.43 | $12.28 | 118,800 |
| 2019-07-19 | $11.39 | $12.24 | 59,600 |
| 2019-07-18 | $11.66 | $12.53 | 33,400 |
| 2019-07-17 | $11.72 | $12.59 | 49,200 |
| 2019-07-16 | $11.92 | $12.81 | 88,900 |
| 2019-07-15 | $11.89 | $12.77 | 65,100 |
| 2019-07-12 | $11.84 | $12.72 | 139,400 |
| 2019-07-11 | $11.90 | $12.79 | 64,900 |
| 2019-07-10 | $11.90 | $12.79 | 101,100 |
| 2019-07-09 | $11.84 | $12.72 | 40,700 |
| 2019-07-08 | $11.92 | $12.81 | 22,800 |
| 2019-07-05 | $11.99 | $12.88 | 50,100 |
| 2019-07-03 | $12.00 | $12.89 | 45,200 |
| 2019-07-02 | $11.99 | $12.88 | 37,000 |
| 2019-07-01 | $11.95 | $12.84 | 56,800 |
| 2019-06-28 | $12.07 | $12.97 | 179,800 |
| 2019-06-27 | $12.06 | $12.96 | 93,700 |
| 2019-06-26 | $12.01 | $12.90 | 53,400 |
| 2019-06-25 | $12.02 | $12.91 | 61,300 |
| 2019-06-24 | $12.14 | $13.04 | 40,200 |
| 2019-06-21 | $12.38 | $13.30 | 104,200 |
| 2019-06-20 | $12.44 | $13.37 | 69,200 |
| 2019-06-19 | $12.44 | $13.37 | 38,400 |
| 2019-06-18 | $12.44 | $13.37 | 60,900 |
| 2019-06-17 | $12.54 | $13.47 | 40,100 |
| 2019-06-14 | $12.60 | $13.54 | 68,400 |
| 2019-06-13 | $12.62 | $13.56 | 133,400 |
| 2019-06-12 | $12.63 | $13.57 | 97,400 |
| 2019-06-11 | $12.69 | $13.63 | 115,500 |
| 2019-06-10 | $12.32 | $13.24 | 133,700 |
| 2019-06-07 | $12.28 | $13.19 | 81,800 |
| 2019-06-06 | $12.04 | $12.94 | 42,100 |
| 2019-06-05 | $12.21 | $13.12 | 42,200 |
| 2019-06-04 | $12.11 | $13.01 | 59,000 |
| 2019-06-03 | $12.06 | $12.96 | 71,500 |
| 2019-05-31 | $12.01 | $12.90 | 69,800 |
| 2019-05-30 | $12.17 | $13.08 | 34,400 |
| 2019-05-29 | $12.26 | $13.17 | 91,500 |
| 2019-05-28 | $12.27 | $13.18 | 46,300 |
| 2019-05-24 | $12.14 | $13.04 | 177,500 |
| 2019-05-23 | $12.01 | $12.90 | 32,700 |
| 2019-05-22 | $12.04 | $12.94 | 64,600 |
| 2019-05-21 | $11.92 | $12.81 | 23,500 |
| 2019-05-20 | $11.91 | $12.80 | 86,800 |
| 2019-05-17 | $12.03 | $12.93 | 191,400 |
| 2019-05-16 | $11.54 | $12.40 | 24,100 |
| 2019-05-15 | $11.37 | $12.22 | 49,500 |
| 2019-05-14 | $11.56 | $12.42 | 23,700 |
| 2019-05-13 | $11.50 | $12.36 | 40,700 |
| 2019-05-10 | $11.70 | $12.57 | 32,200 |
| 2019-05-09 | $11.68 | $12.55 | 35,200 |
| 2019-05-08 | $11.64 | $12.51 | 26,000 |
| 2019-05-07 | $11.74 | $12.61 | 39,300 |
| 2019-05-06 | $11.80 | $12.68 | 60,700 |
| 2019-05-03 | $11.72 | $12.59 | 280,000 |
| 2019-05-02 | $11.30 | $12.14 | 89,800 |
| 2019-05-01 | $11.33 | $12.17 | 41,400 |
| 2019-04-30 | $11.44 | $12.29 | 35,600 |
| 2019-04-29 | $11.40 | $12.25 | 68,100 |
| 2019-04-26 | $11.12 | $11.95 | 103,200 |
| 2019-04-25 | $11.09 | $11.92 | 25,600 |
| 2019-04-24 | $11.02 | $11.84 | 73,600 |
| 2019-04-23 | $11.01 | $11.83 | 42,600 |
| 2019-04-22 | $11.10 | $11.93 | 35,500 |
| 2019-04-18 | $11.03 | $11.85 | 46,200 |
| 2019-04-17 | $10.93 | $11.74 | 27,300 |
| 2019-04-16 | $11.07 | $11.89 | 33,200 |
| 2019-04-15 | $11.07 | $11.89 | 58,900 |
| 2019-04-12 | $11.12 | $11.95 | 67,600 |
| 2019-04-11 | $11.03 | $11.85 | 125,100 |
| 2019-04-10 | $11.10 | $11.93 | 78,900 |
| 2019-04-09 | $11.00 | $11.82 | 68,500 |
| 2019-04-08 | $11.06 | $11.88 | 90,900 |
| 2019-04-05 | $10.91 | $11.72 | 50,800 |
| 2019-04-04 | $10.83 | $11.64 | 55,800 |
| 2019-04-03 | $10.79 | $11.59 | 22,100 |
| 2019-04-02 | $10.90 | $11.71 | 74,500 |
| 2019-04-01 | $10.84 | $11.65 | 38,400 |
| 2019-03-29 | $10.85 | $11.66 | 83,500 |
| 2019-03-28 | $10.89 | $11.70 | 21,000 |
| 2019-03-27 | $10.80 | $11.60 | 47,800 |
| 2019-03-26 | $10.60 | $11.39 | 39,700 |
| 2019-03-25 | $10.51 | $11.29 | 66,000 |
| 2019-03-22 | $10.17 | $10.93 | 89,900 |
| 2019-03-21 | $10.54 | $11.32 | 104,100 |
| 2019-03-20 | $10.59 | $11.38 | 103,200 |
| 2019-03-19 | $10.79 | $11.59 | 40,100 |
| 2019-03-18 | $10.90 | $11.71 | 44,400 |
| 2019-03-15 | $10.90 | $11.71 | 213,600 |
| 2019-03-14 | $11.20 | $12.03 | 458,200 |
| 2019-03-13 | $10.95 | $11.76 | 128,400 |
| 2019-03-12 | $10.94 | $11.75 | 120,400 |
| 2019-03-11 | $10.89 | $11.70 | 70,600 |
| 2019-03-08 | $10.65 | $11.44 | 63,700 |
| 2019-03-07 | $10.43 | $11.21 | 54,200 |
| 2019-03-06 | $10.37 | $11.14 | 54,200 |
| 2019-03-05 | $10.72 | $11.52 | 34,800 |
| 2019-03-04 | $10.61 | $11.40 | 45,700 |
| 2019-03-01 | $10.80 | $11.60 | 28,500 |
| 2019-02-28 | $10.85 | $11.66 | 84,100 |
| 2019-02-27 | $10.44 | $11.22 | 192,200 |
| 2019-02-26 | $10.42 | $11.20 | 49,700 |
| 2019-02-25 | $10.33 | $11.10 | 52,400 |
| 2019-02-22 | $10.45 | $11.23 | 45,400 |
| 2019-02-21 | $10.37 | $11.14 | 31,500 |
| 2019-02-20 | $10.24 | $11.00 | 22,500 |
| 2019-02-19 | $10.43 | $11.21 | 56,700 |
| 2019-02-15 | $10.41 | $11.18 | 64,100 |
| 2019-02-14 | $10.18 | $10.94 | 47,200 |
| 2019-02-13 | $10.06 | $10.81 | 53,200 |
| 2019-02-12 | $9.80 | $10.53 | 48,600 |
| 2019-02-11 | $9.97 | $10.71 | 25,200 |
| 2019-02-08 | $9.95 | $10.69 | 36,200 |
| 2019-02-07 | $9.90 | $10.64 | 36,600 |
| 2019-02-06 | $9.89 | $10.63 | 32,700 |
| 2019-02-05 | $9.67 | $10.39 | 28,400 |
| 2019-02-04 | $9.63 | $10.35 | 62,300 |
| 2019-02-01 | $9.49 | $10.20 | 191,400 |
| 2019-01-31 | $9.49 | $10.20 | 40,600 |
| 2019-01-30 | $9.49 | $10.20 | 49,100 |
| 2019-01-29 | $9.54 | $10.25 | 33,700 |
| 2019-01-28 | $9.57 | $10.28 | 45,800 |
| 2019-01-25 | $9.56 | $10.27 | 35,800 |
| 2019-01-24 | $9.71 | $10.43 | 27,200 |
| 2019-01-23 | $9.85 | $10.58 | 68,500 |
| 2019-01-22 | $10.02 | $10.77 | 106,100 |
| 2019-01-18 | $10.38 | $11.15 | 102,400 |
| 2019-01-17 | $9.93 | $10.67 | 69,200 |
| 2019-01-16 | $9.73 | $10.45 | 62,900 |
| 2019-01-15 | $9.68 | $10.40 | 107,200 |
| 2019-01-14 | $9.97 | $10.71 | 107,900 |
| 2019-01-11 | $9.87 | $10.60 | 58,500 |
| 2019-01-10 | $9.64 | $10.36 | 86,200 |
| 2019-01-09 | $9.61 | $10.33 | 60,700 |
| 2019-01-08 | $9.61 | $10.33 | 124,100 |
| 2019-01-07 | $9.30 | $9.99 | 96,500 |
| 2019-01-04 | $8.92 | $9.58 | 89,100 |
| 2019-01-03 | $8.50 | $9.13 | 165,600 |
| 2019-01-02 | $8.54 | $9.18 | 73,800 |