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
- 1987-06-12 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 | $6.97 | $26.25 | 1,258,700 |
| 2019-12-30 | $7.08 | $26.67 | 2,095,600 |
| 2019-12-27 | $7.16 | $26.97 | 1,461,000 |
| 2019-12-26 | $7.09 | $26.70 | 1,032,400 |
| 2019-12-24 | $7.06 | $26.59 | 641,300 |
| 2019-12-23 | $7.13 | $26.86 | 1,646,900 |
| 2019-12-20 | $7.26 | $27.35 | 1,805,300 |
| 2019-12-19 | $7.21 | $27.16 | 1,644,700 |
| 2019-12-18 | $7.33 | $27.61 | 1,329,600 |
| 2019-12-17 | $7.39 | $27.83 | 1,280,600 |
| 2019-12-16 | $7.60 | $27.79 | 969,600 |
| 2019-12-13 | $7.48 | $27.35 | 1,582,600 |
| 2019-12-12 | $7.41 | $27.09 | 2,391,300 |
| 2019-12-11 | $7.46 | $27.28 | 784,800 |
| 2019-12-10 | $7.43 | $27.17 | 1,829,100 |
| 2019-12-09 | $7.46 | $27.28 | 2,028,200 |
| 2019-12-06 | $7.53 | $27.53 | 4,253,700 |
| 2019-12-05 | $7.49 | $27.39 | 2,157,700 |
| 2019-12-04 | $7.52 | $27.50 | 1,450,300 |
| 2019-12-03 | $7.41 | $27.09 | 2,232,700 |
| 2019-12-02 | $7.50 | $27.42 | 2,057,700 |
| 2019-11-29 | $7.62 | $27.86 | 1,807,200 |
| 2019-11-27 | $7.43 | $27.17 | 2,991,900 |
| 2019-11-26 | $7.35 | $26.88 | 1,038,500 |
| 2019-11-25 | $7.44 | $27.20 | 933,400 |
| 2019-11-22 | $7.44 | $27.20 | 1,298,100 |
| 2019-11-21 | $7.40 | $27.06 | 1,832,500 |
| 2019-11-20 | $7.38 | $26.99 | 1,482,300 |
| 2019-11-19 | $7.44 | $27.20 | 1,880,200 |
| 2019-11-18 | $7.44 | $27.20 | 1,487,800 |
| 2019-11-15 | $7.49 | $27.39 | 1,669,800 |
| 2019-11-14 | $7.36 | $26.91 | 1,916,700 |
| 2019-11-13 | $7.37 | $26.95 | 1,492,800 |
| 2019-11-12 | $7.54 | $27.57 | 1,259,600 |
| 2019-11-11 | $7.60 | $27.79 | 1,080,900 |
| 2019-11-08 | $7.54 | $27.57 | 1,340,900 |
| 2019-11-07 | $7.59 | $27.75 | 2,511,000 |
| 2019-11-06 | $7.49 | $27.39 | 2,237,600 |
| 2019-11-05 | $7.57 | $27.68 | 3,611,100 |
| 2019-11-04 | $7.65 | $27.97 | 1,315,900 |
| 2019-11-01 | $7.67 | $28.05 | 980,100 |
| 2019-10-31 | $7.67 | $28.05 | 1,295,200 |
| 2019-10-30 | $7.65 | $27.97 | 1,489,700 |
| 2019-10-29 | $7.64 | $27.94 | 1,348,700 |
| 2019-10-28 | $7.87 | $28.78 | 898,000 |
| 2019-10-25 | $7.88 | $28.81 | 929,800 |
| 2019-10-24 | $7.91 | $28.92 | 1,101,500 |
| 2019-10-23 | $8.04 | $29.40 | 1,418,900 |
| 2019-10-22 | $7.93 | $29.00 | 1,631,100 |
| 2019-10-21 | $7.88 | $28.81 | 1,397,700 |
| 2019-10-18 | $7.85 | $28.70 | 960,900 |
| 2019-10-17 | $7.81 | $28.56 | 1,046,700 |
| 2019-10-16 | $7.82 | $28.59 | 3,979,600 |
| 2019-10-15 | $7.77 | $28.41 | 3,801,700 |
| 2019-10-14 | $7.70 | $28.16 | 676,800 |
| 2019-10-11 | $7.75 | $28.34 | 1,547,400 |
| 2019-10-10 | $7.58 | $27.72 | 1,358,300 |
| 2019-10-09 | $7.48 | $27.35 | 1,381,400 |
| 2019-10-08 | $7.45 | $27.24 | 2,432,600 |
| 2019-10-07 | $7.53 | $27.53 | 1,841,100 |
| 2019-10-04 | $7.48 | $27.35 | 1,527,800 |
| 2019-10-03 | $7.44 | $27.20 | 1,464,500 |
| 2019-10-02 | $7.40 | $27.06 | 1,039,900 |
| 2019-10-01 | $7.58 | $27.72 | 1,796,100 |
| 2019-09-30 | $7.60 | $27.79 | 1,251,000 |
| 2019-09-27 | $7.60 | $27.79 | 1,772,100 |
| 2019-09-26 | $7.56 | $27.64 | 1,443,500 |
| 2019-09-25 | $7.51 | $27.46 | 2,523,100 |
| 2019-09-24 | $7.49 | $27.39 | 2,062,800 |
| 2019-09-23 | $7.52 | $27.50 | 1,774,600 |
| 2019-09-20 | $7.49 | $27.39 | 3,313,700 |
| 2019-09-19 | $7.41 | $27.09 | 934,500 |
| 2019-09-18 | $7.38 | $26.99 | 1,396,200 |
| 2019-09-17 | $7.37 | $26.95 | 1,967,100 |
| 2019-09-16 | $7.42 | $27.13 | 1,876,600 |
| 2019-09-13 | $7.42 | $27.13 | 1,966,500 |
| 2019-09-12 | $7.41 | $27.09 | 2,220,900 |
| 2019-09-11 | $7.33 | $26.80 | 1,604,400 |
| 2019-09-10 | $7.33 | $26.80 | 2,404,500 |
| 2019-09-09 | $7.32 | $26.77 | 2,033,200 |
| 2019-09-06 | $7.18 | $26.25 | 1,774,400 |
| 2019-09-05 | $7.10 | $25.96 | 1,495,300 |
| 2019-09-04 | $7.06 | $25.82 | 2,059,400 |
| 2019-09-03 | $6.94 | $25.38 | 1,297,600 |
| 2019-08-30 | $6.90 | $25.23 | 1,060,400 |
| 2019-08-29 | $6.87 | $25.12 | 1,533,300 |
| 2019-08-28 | $6.83 | $24.97 | 1,696,300 |
| 2019-08-27 | $6.72 | $24.57 | 2,387,900 |
| 2019-08-26 | $6.65 | $24.32 | 1,908,900 |
| 2019-08-23 | $6.50 | $23.77 | 1,541,700 |
| 2019-08-22 | $6.59 | $24.10 | 1,266,600 |
| 2019-08-21 | $6.57 | $24.02 | 1,706,900 |
| 2019-08-20 | $6.52 | $23.84 | 2,167,100 |
| 2019-08-19 | $6.67 | $24.39 | 2,184,600 |
| 2019-08-16 | $6.61 | $24.17 | 2,096,800 |
| 2019-08-15 | $6.53 | $23.88 | 1,988,700 |
| 2019-08-14 | $6.58 | $24.06 | 2,652,100 |
| 2019-08-13 | $6.96 | $25.45 | 3,245,000 |
| 2019-08-12 | $6.95 | $25.41 | 1,486,200 |
| 2019-08-09 | $7.07 | $25.85 | 2,437,500 |
| 2019-08-08 | $7.21 | $26.36 | 2,028,800 |
| 2019-08-07 | $7.26 | $26.55 | 1,761,200 |
| 2019-08-06 | $7.32 | $26.77 | 2,345,100 |
| 2019-08-05 | $7.39 | $27.02 | 2,687,800 |
| 2019-08-02 | $7.49 | $27.39 | 1,551,100 |
| 2019-08-01 | $7.48 | $27.35 | 2,453,800 |
| 2019-07-31 | $7.61 | $27.83 | 1,575,100 |
| 2019-07-30 | $7.75 | $28.34 | 1,657,600 |
| 2019-07-29 | $7.96 | $29.11 | 940,900 |
| 2019-07-26 | $7.88 | $28.81 | 1,267,700 |
| 2019-07-25 | $7.85 | $28.70 | 1,324,000 |
| 2019-07-24 | $8.10 | $29.62 | 879,900 |
| 2019-07-23 | $8.14 | $29.76 | 950,100 |
| 2019-07-22 | $8.11 | $29.65 | 980,600 |
| 2019-07-19 | $8.16 | $29.84 | 1,480,200 |
| 2019-07-18 | $8.22 | $30.06 | 1,538,200 |
| 2019-07-17 | $8.21 | $30.02 | 1,129,000 |
| 2019-07-16 | $8.30 | $30.35 | 1,350,800 |
| 2019-07-15 | $8.34 | $30.50 | 795,100 |
| 2019-07-12 | $8.33 | $30.46 | 863,500 |
| 2019-07-11 | $8.40 | $30.71 | 1,191,400 |
| 2019-07-10 | $8.37 | $30.61 | 1,366,900 |
| 2019-07-09 | $8.36 | $30.57 | 1,398,400 |
| 2019-07-08 | $8.37 | $30.61 | 1,453,300 |
| 2019-07-05 | $8.40 | $30.71 | 1,504,800 |
| 2019-07-03 | $8.29 | $30.31 | 738,000 |
| 2019-07-02 | $8.30 | $30.35 | 1,373,500 |
| 2019-07-01 | $8.25 | $30.17 | 1,579,000 |
| 2019-06-28 | $8.29 | $30.31 | 1,366,800 |
| 2019-06-27 | $8.26 | $30.20 | 2,695,200 |
| 2019-06-26 | $8.32 | $30.42 | 1,338,400 |
| 2019-06-25 | $8.28 | $30.28 | 1,268,100 |
| 2019-06-24 | $8.28 | $30.28 | 2,346,800 |
| 2019-06-21 | $8.28 | $30.28 | 1,780,700 |
| 2019-06-20 | $8.29 | $30.31 | 2,076,000 |
| 2019-06-19 | $8.26 | $30.20 | 968,900 |
| 2019-06-18 | $8.20 | $29.98 | 1,204,700 |
| 2019-06-17 | $8.26 | $29.38 | 1,333,200 |
| 2019-06-14 | $8.30 | $29.53 | 2,586,700 |
| 2019-06-13 | $8.42 | $29.95 | 1,300,800 |
| 2019-06-12 | $8.53 | $30.34 | 993,400 |
| 2019-06-11 | $8.49 | $30.20 | 1,892,100 |
| 2019-06-10 | $8.37 | $29.78 | 2,441,000 |
| 2019-06-07 | $8.39 | $29.85 | 5,562,100 |
| 2019-06-06 | $8.29 | $29.49 | 2,197,700 |
| 2019-06-05 | $8.29 | $29.49 | 3,303,200 |
| 2019-06-04 | $8.24 | $29.31 | 3,673,900 |
| 2019-06-03 | $8.07 | $28.71 | 2,404,100 |
| 2019-05-31 | $7.93 | $28.21 | 2,137,300 |
| 2019-05-30 | $7.96 | $28.32 | 3,448,700 |
| 2019-05-29 | $7.94 | $28.25 | 2,863,400 |
| 2019-05-28 | $7.99 | $28.42 | 2,627,600 |
| 2019-05-24 | $8.02 | $28.53 | 1,087,600 |
| 2019-05-23 | $7.98 | $28.39 | 2,294,900 |
| 2019-05-22 | $8.03 | $28.57 | 1,459,900 |
| 2019-05-21 | $8.02 | $28.53 | 993,400 |
| 2019-05-20 | $8.02 | $28.53 | 1,742,500 |
| 2019-05-17 | $7.98 | $28.39 | 3,095,200 |
| 2019-05-16 | $8.03 | $28.57 | 1,311,300 |
| 2019-05-15 | $8.01 | $28.49 | 2,230,000 |
| 2019-05-14 | $7.95 | $28.28 | 2,880,200 |
| 2019-05-13 | $7.81 | $27.78 | 2,192,500 |
| 2019-05-10 | $8.03 | $28.57 | 3,103,400 |
| 2019-05-09 | $7.98 | $28.39 | 2,147,100 |
| 2019-05-08 | $7.95 | $28.28 | 2,492,000 |
| 2019-05-07 | $8.04 | $28.60 | 1,756,300 |
| 2019-05-06 | $8.16 | $29.03 | 1,140,000 |
| 2019-05-03 | $8.16 | $29.03 | 4,046,100 |
| 2019-05-02 | $8.15 | $28.99 | 1,395,900 |
| 2019-05-01 | $8.22 | $29.24 | 1,936,100 |
| 2019-04-30 | $8.30 | $29.53 | 1,213,400 |
| 2019-04-29 | $8.30 | $29.53 | 3,782,900 |
| 2019-04-26 | $8.29 | $29.49 | 4,708,200 |
| 2019-04-25 | $8.18 | $29.10 | 1,543,400 |
| 2019-04-24 | $8.16 | $29.03 | 2,319,800 |
| 2019-04-23 | $8.29 | $29.49 | 6,226,800 |
| 2019-04-22 | $8.40 | $29.88 | 1,154,500 |
| 2019-04-18 | $8.45 | $30.06 | 1,517,900 |
| 2019-04-17 | $8.50 | $30.24 | 4,245,500 |
| 2019-04-16 | $8.39 | $29.85 | 5,262,800 |
| 2019-04-15 | $8.42 | $29.95 | 3,524,900 |
| 2019-04-12 | $8.41 | $29.92 | 2,169,400 |
| 2019-04-11 | $8.39 | $29.85 | 585,200 |
| 2019-04-10 | $8.35 | $29.70 | 899,200 |
| 2019-04-09 | $8.34 | $29.67 | 1,013,900 |
| 2019-04-08 | $8.42 | $29.95 | 1,376,900 |
| 2019-04-05 | $8.45 | $30.06 | 1,223,400 |
| 2019-04-04 | $8.58 | $30.52 | 939,100 |
| 2019-04-03 | $8.50 | $30.24 | 1,559,400 |
| 2019-04-02 | $8.39 | $29.85 | 1,630,800 |
| 2019-04-01 | $8.38 | $29.81 | 3,292,200 |
| 2019-03-29 | $8.36 | $29.74 | 3,687,400 |
| 2019-03-28 | $8.30 | $29.53 | 2,547,000 |
| 2019-03-27 | $8.56 | $30.45 | 1,891,500 |
| 2019-03-26 | $8.58 | $30.52 | 1,023,800 |
| 2019-03-25 | $8.54 | $30.38 | 1,139,200 |
| 2019-03-22 | $8.62 | $30.66 | 1,792,100 |
| 2019-03-21 | $8.83 | $31.41 | 1,781,000 |
| 2019-03-20 | $8.90 | $31.66 | 2,554,500 |
| 2019-03-19 | $8.94 | $31.80 | 1,288,500 |
| 2019-03-18 | $8.96 | $31.87 | 1,168,900 |
| 2019-03-15 | $8.93 | $31.77 | 2,067,300 |
| 2019-03-14 | $8.65 | $30.77 | 1,618,000 |
| 2019-03-13 | $8.65 | $30.77 | 1,372,400 |
| 2019-03-12 | $8.57 | $30.49 | 2,170,200 |
| 2019-03-11 | $8.69 | $30.91 | 2,155,400 |
| 2019-03-08 | $8.63 | $30.70 | 1,903,600 |
| 2019-03-07 | $8.50 | $30.24 | 1,522,500 |
| 2019-03-06 | $8.56 | $30.45 | 1,803,800 |
| 2019-03-05 | $8.51 | $30.27 | 1,245,900 |
| 2019-03-04 | $8.41 | $29.92 | 1,626,000 |
| 2019-03-01 | $8.53 | $30.34 | 1,620,700 |
| 2019-02-28 | $8.65 | $30.77 | 1,639,900 |
| 2019-02-27 | $8.62 | $30.66 | 1,234,600 |
| 2019-02-26 | $8.70 | $30.95 | 763,400 |
| 2019-02-25 | $8.77 | $31.20 | 1,169,000 |
| 2019-02-22 | $8.81 | $31.34 | 1,049,300 |
| 2019-02-21 | $8.85 | $31.48 | 1,098,300 |
| 2019-02-20 | $8.74 | $31.09 | 1,041,100 |
| 2019-02-19 | $8.67 | $30.84 | 905,500 |
| 2019-02-15 | $8.54 | $30.38 | 1,063,400 |
| 2019-02-14 | $8.33 | $29.63 | 970,600 |
| 2019-02-13 | $8.34 | $29.67 | 1,097,300 |
| 2019-02-12 | $8.35 | $29.70 | 1,037,600 |
| 2019-02-11 | $8.31 | $29.56 | 1,232,100 |
| 2019-02-08 | $8.37 | $29.78 | 1,348,500 |
| 2019-02-07 | $8.45 | $30.06 | 1,530,900 |
| 2019-02-06 | $8.69 | $30.91 | 1,374,300 |
| 2019-02-05 | $8.72 | $31.02 | 1,046,200 |
| 2019-02-04 | $8.58 | $30.52 | 1,283,800 |
| 2019-02-01 | $8.68 | $30.88 | 1,112,900 |
| 2019-01-31 | $8.66 | $30.81 | 2,088,000 |
| 2019-01-30 | $8.75 | $31.13 | 1,367,700 |
| 2019-01-29 | $8.77 | $31.20 | 1,093,000 |
| 2019-01-28 | $8.85 | $31.48 | 1,042,900 |
| 2019-01-25 | $8.82 | $31.38 | 789,900 |
| 2019-01-24 | $8.76 | $31.16 | 826,300 |
| 2019-01-23 | $8.82 | $31.38 | 1,441,300 |
| 2019-01-22 | $8.71 | $30.98 | 1,595,300 |
| 2019-01-18 | $8.79 | $31.27 | 1,193,600 |
| 2019-01-17 | $8.69 | $30.91 | 1,121,900 |
| 2019-01-16 | $8.67 | $30.84 | 819,000 |
| 2019-01-15 | $8.69 | $30.91 | 4,147,000 |
| 2019-01-14 | $8.75 | $31.13 | 2,061,900 |
| 2019-01-11 | $8.79 | $31.27 | 1,765,100 |
| 2019-01-10 | $8.81 | $31.34 | 2,715,500 |
| 2019-01-09 | $8.74 | $31.09 | 1,247,000 |
| 2019-01-08 | $8.87 | $31.55 | 1,813,200 |
| 2019-01-07 | $8.89 | $31.62 | 1,450,800 |
| 2019-01-04 | $8.77 | $31.20 | 1,886,700 |
| 2019-01-03 | $8.60 | $30.59 | 1,830,800 |
| 2019-01-02 | $8.49 | $30.20 | 1,692,700 |