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
- 2000-04-06 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 | $8.37 | $8.37 | 1,622,900 |
| 2019-12-30 | $8.15 | $8.15 | 1,838,500 |
| 2019-12-27 | $8.36 | $8.36 | 1,512,700 |
| 2019-12-26 | $8.53 | $8.53 | 1,336,500 |
| 2019-12-24 | $8.84 | $8.84 | 779,000 |
| 2019-12-23 | $8.95 | $8.95 | 3,104,500 |
| 2019-12-20 | $8.41 | $8.41 | 2,501,900 |
| 2019-12-19 | $8.66 | $8.66 | 1,439,700 |
| 2019-12-18 | $8.41 | $8.41 | 1,736,000 |
| 2019-12-17 | $8.24 | $8.24 | 2,771,300 |
| 2019-12-16 | $8.37 | $8.37 | 1,916,800 |
| 2019-12-13 | $8.51 | $8.51 | 1,939,800 |
| 2019-12-12 | $8.68 | $8.68 | 2,531,700 |
| 2019-12-11 | $8.64 | $8.64 | 3,226,500 |
| 2019-12-10 | $9.06 | $9.06 | 5,061,800 |
| 2019-12-09 | $10.31 | $10.31 | 5,011,300 |
| 2019-12-06 | $11.66 | $11.66 | 1,950,100 |
| 2019-12-05 | $11.60 | $11.60 | 1,995,300 |
| 2019-12-04 | $11.70 | $11.70 | 1,828,500 |
| 2019-12-03 | $11.37 | $11.37 | 3,095,700 |
| 2019-12-02 | $10.69 | $10.69 | 1,715,200 |
| 2019-11-29 | $10.80 | $10.80 | 680,000 |
| 2019-11-27 | $10.76 | $10.76 | 1,373,300 |
| 2019-11-26 | $10.40 | $10.40 | 1,421,400 |
| 2019-11-25 | $10.35 | $10.35 | 1,361,800 |
| 2019-11-22 | $9.81 | $9.81 | 668,900 |
| 2019-11-21 | $9.68 | $9.68 | 1,009,800 |
| 2019-11-20 | $9.70 | $9.70 | 1,305,600 |
| 2019-11-19 | $9.68 | $9.68 | 1,790,600 |
| 2019-11-18 | $9.34 | $9.34 | 1,071,700 |
| 2019-11-15 | $9.41 | $9.41 | 818,000 |
| 2019-11-14 | $9.46 | $9.46 | 707,400 |
| 2019-11-13 | $9.69 | $9.69 | 699,600 |
| 2019-11-12 | $9.62 | $9.62 | 964,500 |
| 2019-11-11 | $9.78 | $9.78 | 651,600 |
| 2019-11-08 | $9.85 | $9.85 | 1,237,000 |
| 2019-11-07 | $9.34 | $9.34 | 2,191,100 |
| 2019-11-06 | $9.46 | $9.46 | 1,555,400 |
| 2019-11-05 | $9.46 | $9.46 | 833,100 |
| 2019-11-04 | $9.17 | $9.17 | 1,364,000 |
| 2019-11-01 | $9.45 | $9.45 | 1,090,700 |
| 2019-10-31 | $9.05 | $9.05 | 838,800 |
| 2019-10-30 | $9.25 | $9.25 | 1,060,100 |
| 2019-10-29 | $9.34 | $9.34 | 1,083,900 |
| 2019-10-28 | $9.32 | $9.32 | 838,500 |
| 2019-10-25 | $8.96 | $8.96 | 834,500 |
| 2019-10-24 | $8.67 | $8.67 | 1,045,400 |
| 2019-10-23 | $8.69 | $8.69 | 918,500 |
| 2019-10-22 | $8.63 | $8.63 | 692,700 |
| 2019-10-21 | $8.47 | $8.47 | 647,900 |
| 2019-10-18 | $8.32 | $8.32 | 847,700 |
| 2019-10-17 | $8.63 | $8.63 | 1,033,600 |
| 2019-10-16 | $8.34 | $8.34 | 1,207,300 |
| 2019-10-15 | $8.40 | $8.40 | 3,647,700 |
| 2019-10-14 | $8.03 | $8.03 | 1,387,700 |
| 2019-10-11 | $8.20 | $8.20 | 2,256,400 |
| 2019-10-10 | $8.05 | $8.05 | 1,941,800 |
| 2019-10-09 | $8.12 | $8.12 | 828,600 |
| 2019-10-08 | $8.28 | $8.28 | 950,600 |
| 2019-10-07 | $8.59 | $8.59 | 957,400 |
| 2019-10-04 | $8.53 | $8.53 | 1,055,600 |
| 2019-10-03 | $8.62 | $8.62 | 861,200 |
| 2019-10-02 | $8.65 | $8.65 | 1,289,800 |
| 2019-10-01 | $8.62 | $8.62 | 1,234,200 |
| 2019-09-30 | $9.05 | $9.05 | 1,020,600 |
| 2019-09-27 | $9.19 | $9.19 | 1,295,700 |
| 2019-09-26 | $9.44 | $9.44 | 1,339,100 |
| 2019-09-25 | $10.10 | $10.10 | 920,100 |
| 2019-09-24 | $10.13 | $10.13 | 1,667,500 |
| 2019-09-23 | $10.72 | $10.72 | 774,200 |
| 2019-09-20 | $10.66 | $10.66 | 2,168,500 |
| 2019-09-19 | $10.63 | $10.63 | 700,000 |
| 2019-09-18 | $10.77 | $10.77 | 774,700 |
| 2019-09-17 | $11.16 | $11.16 | 745,400 |
| 2019-09-16 | $11.30 | $11.30 | 807,100 |
| 2019-09-13 | $10.85 | $10.85 | 789,200 |
| 2019-09-12 | $11.11 | $11.11 | 817,500 |
| 2019-09-11 | $11.25 | $11.25 | 1,032,000 |
| 2019-09-10 | $10.73 | $10.73 | 932,300 |
| 2019-09-09 | $10.39 | $10.39 | 894,700 |
| 2019-09-06 | $10.62 | $10.62 | 771,900 |
| 2019-09-05 | $10.87 | $10.87 | 976,600 |
| 2019-09-04 | $10.46 | $10.46 | 1,180,700 |
| 2019-09-03 | $10.47 | $10.47 | 1,375,100 |
| 2019-08-30 | $10.90 | $10.90 | 694,000 |
| 2019-08-29 | $11.14 | $11.14 | 1,115,000 |
| 2019-08-28 | $11.09 | $11.09 | 900,800 |
| 2019-08-27 | $10.78 | $10.78 | 1,117,200 |
| 2019-08-26 | $10.97 | $10.97 | 1,171,200 |
| 2019-08-23 | $11.02 | $11.02 | 1,091,400 |
| 2019-08-22 | $11.44 | $11.44 | 1,082,100 |
| 2019-08-21 | $11.51 | $11.51 | 766,900 |
| 2019-08-20 | $11.51 | $11.51 | 1,168,800 |
| 2019-08-19 | $11.60 | $11.60 | 1,076,800 |
| 2019-08-16 | $11.35 | $11.35 | 1,232,400 |
| 2019-08-15 | $11.05 | $11.05 | 1,441,000 |
| 2019-08-14 | $11.56 | $11.56 | 1,895,700 |
| 2019-08-13 | $11.44 | $11.44 | 1,425,800 |
| 2019-08-12 | $11.23 | $11.23 | 1,563,400 |
| 2019-08-09 | $11.77 | $11.77 | 1,333,200 |
| 2019-08-08 | $11.97 | $11.97 | 2,256,800 |
| 2019-08-07 | $12.17 | $12.17 | 1,524,700 |
| 2019-08-06 | $11.84 | $11.84 | 1,563,900 |
| 2019-08-05 | $11.26 | $11.26 | 1,715,800 |
| 2019-08-02 | $11.45 | $11.45 | 1,563,200 |
| 2019-08-01 | $11.84 | $11.84 | 1,590,500 |
| 2019-07-31 | $12.01 | $12.01 | 1,847,400 |
| 2019-07-30 | $12.20 | $12.20 | 1,200,700 |
| 2019-07-29 | $12.12 | $12.12 | 1,293,100 |
| 2019-07-26 | $12.22 | $12.22 | 1,347,600 |
| 2019-07-25 | $11.78 | $11.78 | 998,000 |
| 2019-07-24 | $11.95 | $11.95 | 867,000 |
| 2019-07-23 | $11.89 | $11.89 | 883,900 |
| 2019-07-22 | $11.84 | $11.84 | 1,273,600 |
| 2019-07-19 | $11.60 | $11.60 | 1,248,500 |
| 2019-07-18 | $12.15 | $12.15 | 1,336,500 |
| 2019-07-17 | $11.82 | $11.82 | 1,139,000 |
| 2019-07-16 | $11.69 | $11.69 | 1,233,100 |
| 2019-07-15 | $12.00 | $12.00 | 1,824,800 |
| 2019-07-12 | $11.72 | $11.72 | 1,986,900 |
| 2019-07-11 | $11.27 | $11.27 | 1,191,000 |
| 2019-07-10 | $11.27 | $11.27 | 2,228,700 |
| 2019-07-09 | $11.35 | $11.35 | 4,510,000 |
| 2019-07-08 | $11.52 | $11.52 | 20,424,500 |
| 2019-07-05 | $11.40 | $11.40 | 2,198,800 |
| 2019-07-03 | $11.61 | $11.61 | 1,791,300 |
| 2019-07-02 | $11.17 | $11.17 | 1,767,900 |
| 2019-07-01 | $10.59 | $10.59 | 1,580,800 |
| 2019-06-28 | $10.77 | $10.77 | 4,198,500 |
| 2019-06-27 | $10.55 | $10.55 | 1,822,200 |
| 2019-06-26 | $9.61 | $9.61 | 812,400 |
| 2019-06-25 | $9.73 | $9.73 | 948,900 |
| 2019-06-24 | $9.57 | $9.57 | 1,518,600 |
| 2019-06-21 | $9.95 | $9.95 | 2,780,400 |
| 2019-06-20 | $9.65 | $9.65 | 937,700 |
| 2019-06-19 | $9.71 | $9.71 | 579,300 |
| 2019-06-18 | $9.91 | $9.91 | 1,089,800 |
| 2019-06-17 | $9.76 | $9.76 | 1,577,200 |
| 2019-06-14 | $9.31 | $9.31 | 762,800 |
| 2019-06-13 | $9.60 | $9.60 | 984,400 |
| 2019-06-12 | $9.33 | $9.33 | 830,100 |
| 2019-06-11 | $9.26 | $9.26 | 796,800 |
| 2019-06-10 | $9.38 | $9.38 | 871,800 |
| 2019-06-07 | $9.55 | $9.55 | 936,900 |
| 2019-06-06 | $9.10 | $9.10 | 955,100 |
| 2019-06-05 | $9.30 | $9.30 | 937,000 |
| 2019-06-04 | $9.29 | $9.29 | 2,188,600 |
| 2019-06-03 | $8.88 | $8.88 | 1,358,700 |
| 2019-05-31 | $8.75 | $8.75 | 1,770,600 |
| 2019-05-30 | $9.45 | $9.45 | 828,400 |
| 2019-05-29 | $9.65 | $9.65 | 1,020,400 |
| 2019-05-28 | $9.63 | $9.63 | 925,800 |
| 2019-05-24 | $9.72 | $9.72 | 1,188,700 |
| 2019-05-23 | $9.46 | $9.46 | 1,237,400 |
| 2019-05-22 | $9.74 | $9.74 | 1,136,200 |
| 2019-05-21 | $10.08 | $10.08 | 1,399,000 |
| 2019-05-20 | $9.78 | $9.78 | 1,183,200 |
| 2019-05-17 | $10.19 | $10.19 | 1,782,000 |
| 2019-05-16 | $10.39 | $10.39 | 1,564,300 |
| 2019-05-15 | $10.27 | $10.27 | 1,903,700 |
| 2019-05-14 | $9.97 | $9.97 | 1,826,700 |
| 2019-05-13 | $9.79 | $9.79 | 2,389,600 |
| 2019-05-10 | $10.11 | $10.11 | 1,904,800 |
| 2019-05-09 | $9.64 | $9.64 | 3,720,100 |
| 2019-05-08 | $11.31 | $11.31 | 904,000 |
| 2019-05-07 | $11.32 | $11.32 | 1,110,100 |
| 2019-05-06 | $11.93 | $11.93 | 1,145,200 |
| 2019-05-03 | $11.57 | $11.57 | 1,340,800 |
| 2019-05-02 | $11.35 | $11.35 | 1,553,800 |
| 2019-05-01 | $11.38 | $11.38 | 1,201,300 |
| 2019-04-30 | $11.69 | $11.69 | 1,315,300 |
| 2019-04-29 | $12.08 | $12.08 | 808,300 |
| 2019-04-26 | $12.09 | $12.09 | 727,700 |
| 2019-04-25 | $11.85 | $11.85 | 778,000 |
| 2019-04-24 | $11.88 | $11.88 | 1,163,100 |
| 2019-04-23 | $12.00 | $12.00 | 1,657,200 |
| 2019-04-22 | $11.77 | $11.77 | 854,400 |
| 2019-04-18 | $11.70 | $11.70 | 2,073,300 |
| 2019-04-17 | $11.70 | $11.70 | 1,844,800 |
| 2019-04-16 | $11.99 | $11.99 | 1,678,600 |
| 2019-04-15 | $12.14 | $12.14 | 1,362,800 |
| 2019-04-12 | $12.16 | $12.16 | 1,442,400 |
| 2019-04-11 | $12.22 | $12.22 | 1,830,700 |
| 2019-04-10 | $12.48 | $12.48 | 1,442,500 |
| 2019-04-09 | $12.39 | $12.39 | 2,013,400 |
| 2019-04-08 | $12.61 | $12.61 | 2,594,200 |
| 2019-04-05 | $12.58 | $12.58 | 3,073,800 |
| 2019-04-04 | $12.14 | $12.14 | 11,635,800 |
| 2019-04-03 | $13.03 | $13.03 | 7,121,300 |
| 2019-04-02 | $12.29 | $12.29 | 22,269,400 |
| 2019-04-01 | $9.53 | $9.53 | 1,169,500 |
| 2019-03-29 | $9.54 | $9.54 | 1,078,000 |
| 2019-03-28 | $9.32 | $9.32 | 646,500 |
| 2019-03-27 | $9.09 | $9.09 | 919,700 |
| 2019-03-26 | $9.40 | $9.40 | 676,800 |
| 2019-03-25 | $9.20 | $9.20 | 1,220,100 |
| 2019-03-22 | $8.89 | $8.89 | 1,857,800 |
| 2019-03-21 | $9.80 | $9.80 | 840,500 |
| 2019-03-20 | $9.53 | $9.53 | 935,600 |
| 2019-03-19 | $9.74 | $9.74 | 842,100 |
| 2019-03-18 | $9.80 | $9.80 | 974,300 |
| 2019-03-15 | $9.74 | $9.74 | 2,176,500 |
| 2019-03-14 | $9.73 | $9.73 | 1,125,400 |
| 2019-03-13 | $10.10 | $10.10 | 798,800 |
| 2019-03-12 | $9.93 | $9.93 | 1,186,900 |
| 2019-03-11 | $10.09 | $10.09 | 1,119,400 |
| 2019-03-08 | $9.70 | $9.70 | 1,186,500 |
| 2019-03-07 | $9.50 | $9.50 | 1,485,500 |
| 2019-03-06 | $9.65 | $9.65 | 2,299,700 |
| 2019-03-05 | $10.08 | $10.08 | 1,839,100 |
| 2019-03-04 | $10.09 | $10.09 | 3,065,700 |
| 2019-03-01 | $10.05 | $10.05 | 4,179,700 |
| 2019-02-28 | $9.01 | $9.01 | 2,054,200 |
| 2019-02-27 | $9.32 | $9.32 | 1,709,700 |
| 2019-02-26 | $9.17 | $9.17 | 1,949,700 |
| 2019-02-25 | $9.03 | $9.03 | 3,189,300 |
| 2019-02-22 | $8.83 | $8.83 | 1,423,000 |
| 2019-02-21 | $8.54 | $8.54 | 1,546,500 |
| 2019-02-20 | $8.46 | $8.46 | 2,496,200 |
| 2019-02-19 | $8.72 | $8.72 | 1,838,800 |
| 2019-02-15 | $8.79 | $8.79 | 1,804,300 |
| 2019-02-14 | $9.00 | $9.00 | 1,530,100 |
| 2019-02-13 | $8.80 | $8.80 | 1,878,000 |
| 2019-02-12 | $8.95 | $8.95 | 2,547,000 |
| 2019-02-11 | $8.32 | $8.32 | 3,837,400 |
| 2019-02-08 | $7.72 | $7.72 | 5,192,900 |
| 2019-02-07 | $8.31 | $8.31 | 16,599,100 |
| 2019-02-06 | $12.02 | $12.02 | 1,543,400 |
| 2019-02-05 | $11.83 | $11.83 | 1,555,900 |
| 2019-02-04 | $12.30 | $12.30 | 1,961,000 |
| 2019-02-01 | $12.48 | $12.48 | 1,440,100 |
| 2019-01-31 | $11.69 | $11.69 | 1,167,100 |
| 2019-01-30 | $11.59 | $11.59 | 1,299,100 |
| 2019-01-29 | $11.11 | $11.11 | 968,700 |
| 2019-01-28 | $11.03 | $11.03 | 1,091,100 |
| 2019-01-25 | $11.52 | $11.52 | 1,710,600 |
| 2019-01-24 | $11.10 | $11.10 | 839,700 |
| 2019-01-23 | $11.06 | $11.06 | 1,337,800 |
| 2019-01-22 | $11.07 | $11.07 | 1,499,200 |
| 2019-01-18 | $11.62 | $11.62 | 1,090,900 |
| 2019-01-17 | $11.29 | $11.29 | 1,346,000 |
| 2019-01-16 | $11.37 | $11.37 | 1,382,700 |
| 2019-01-15 | $11.33 | $11.33 | 1,235,700 |
| 2019-01-14 | $11.00 | $11.00 | 1,592,200 |
| 2019-01-11 | $11.38 | $11.38 | 2,146,800 |
| 2019-01-10 | $10.99 | $10.99 | 4,599,300 |
| 2019-01-09 | $10.99 | $10.99 | 3,716,000 |
| 2019-01-08 | $12.81 | $12.81 | 2,587,300 |
| 2019-01-07 | $12.74 | $12.74 | 2,417,400 |
| 2019-01-04 | $11.93 | $11.93 | 1,916,500 |
| 2019-01-03 | $11.04 | $11.04 | 1,813,100 |
| 2019-01-02 | $11.78 | $11.78 | 1,320,300 |