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
- 1994-07-22 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $6.89 | $36.95 | 10,506,742 | — | — |
| 2019-12-30 | $6.82 | $36.58 | 8,574,467 | — | — |
| 2019-12-27 | $6.83 | $36.66 | 5,763,068 | — | — |
| 2019-12-26 | $6.78 | $36.36 | 6,187,629 | — | — |
| 2019-12-24 | $6.77 | $36.31 | 1,962,279 | — | — |
| 2019-12-23 | $6.73 | $36.10 | 7,390,799 | — | — |
| 2019-12-20 | $6.76 | $36.27 | 21,775,592 | — | — |
| 2019-12-19 | $6.76 | $36.27 | 9,200,806 | — | — |
| 2019-12-18 | $6.73 | $36.09 | 6,999,244 | — | — |
| 2019-12-17 | $6.73 | $36.09 | 10,122,687 | — | — |
| 2019-12-16 | $6.85 | $36.74 | 11,472,129 | — | — |
| 2019-12-13 | $6.82 | $36.59 | 12,021,957 | — | — |
| 2019-12-12 | $6.80 | $36.48 | 10,336,468 | — | — |
| 2019-12-11 | $6.87 | $36.86 | 9,646,370 | — | — |
| 2019-12-10 | $6.95 | $37.28 | 6,587,435 | — | — |
| 2019-12-09 | $7.02 | $37.66 | 7,501,815 | — | — |
| 2019-12-06 | $7.01 | $37.63 | 6,889,728 | — | — |
| 2019-12-05 | $7.02 | $37.69 | 15,785,241 | — | — |
| 2019-12-04 | $7.04 | $37.77 | 11,067,821 | — | — |
| 2019-12-03 | $7.05 | $37.84 | 15,734,984 | — | — |
| 2019-12-02 | $6.98 | $37.45 | 6,083,364 | — | — |
| 2019-11-29 | $7.17 | $38.46 | 3,750,533 | — | — |
| 2019-11-27 | $7.16 | $38.44 | 8,191,163 | — | — |
| 2019-11-26 | $7.15 | $38.35 | 9,914,158 | — | — |
| 2019-11-25 | $7.09 | $38.05 | 4,859,940 | — | — |
| 2019-11-22 | $7.10 | $38.08 | 4,748,174 | — | — |
| 2019-11-21 | $7.13 | $38.27 | 3,812,791 | — | — |
| 2019-11-20 | $7.28 | $39.05 | 6,205,631 | — | — |
| 2019-11-19 | $7.29 | $39.12 | 8,598,471 | — | — |
| 2019-11-18 | $7.28 | $39.06 | 3,567,507 | — | — |
| 2019-11-15 | $7.23 | $38.78 | 4,979,957 | — | — |
| 2019-11-14 | $7.17 | $38.50 | 5,549,288 | — | — |
| 2019-11-13 | $7.15 | $38.09 | 5,499,781 | — | — |
| 2019-11-12 | $7.04 | $37.51 | 5,389,515 | — | — |
| 2019-11-11 | $7.11 | $37.85 | 5,175,735 | — | — |
| 2019-11-08 | $7.09 | $37.76 | 4,829,936 | — | — |
| 2019-11-07 | $7.06 | $37.61 | 6,680,448 | — | — |
| 2019-11-06 | $7.14 | $38.03 | 5,246,245 | — | — |
| 2019-11-05 | $7.15 | $38.08 | 6,810,967 | — | — |
| 2019-11-04 | $7.30 | $38.89 | 8,990,777 | — | — |
| 2019-11-01 | $7.36 | $39.22 | 11,421,872 | — | — |
| 2019-10-31 | $7.32 | $38.97 | 7,654,087 | — | — |
| 2019-10-30 | $7.28 | $38.77 | 5,382,014 | — | — |
| 2019-10-29 | $7.20 | $38.33 | 4,049,825 | — | — |
| 2019-10-28 | $7.20 | $38.37 | 4,947,702 | — | — |
| 2019-10-25 | $7.24 | $38.55 | 4,418,877 | — | — |
| 2019-10-24 | $7.27 | $38.70 | 5,676,056 | — | — |
| 2019-10-23 | $7.29 | $38.84 | 6,579,184 | — | — |
| 2019-10-22 | $7.31 | $38.95 | 4,544,145 | — | — |
| 2019-10-21 | $7.31 | $38.91 | 3,709,277 | — | — |
| 2019-10-18 | $7.26 | $38.69 | 5,093,223 | — | — |
| 2019-10-17 | $7.20 | $38.37 | 5,335,508 | — | — |
| 2019-10-16 | $7.19 | $38.30 | 3,888,552 | — | — |
| 2019-10-15 | $7.15 | $38.06 | 6,802,716 | — | — |
| 2019-10-14 | $7.17 | $38.17 | 3,833,794 | — | — |
| 2019-10-11 | $7.14 | $38.03 | 10,257,706 | — | — |
| 2019-10-10 | $7.11 | $37.86 | 4,613,905 | — | — |
| 2019-10-09 | $7.07 | $37.68 | 13,209,375 | — | — |
| 2019-10-08 | $7.10 | $37.84 | 6,696,951 | — | — |
| 2019-10-07 | $7.12 | $37.90 | 9,365,830 | — | — |
| 2019-10-04 | $7.11 | $37.86 | 5,703,060 | — | — |
| 2019-10-03 | $7.03 | $37.44 | 7,789,106 | — | — |
| 2019-10-02 | $6.92 | $36.88 | 7,674,340 | — | — |
| 2019-10-01 | $6.92 | $36.88 | 7,330,041 | — | — |
| 2019-09-30 | $6.95 | $37.02 | 6,697,701 | — | — |
| 2019-09-27 | $6.91 | $36.80 | 3,762,534 | — | — |
| 2019-09-26 | $6.95 | $37.02 | 4,733,172 | — | — |
| 2019-09-25 | $6.88 | $36.67 | 6,495,172 | — | — |
| 2019-09-24 | $6.84 | $36.43 | 5,728,563 | — | — |
| 2019-09-23 | $6.82 | $36.31 | 6,938,485 | — | — |
| 2019-09-20 | $6.82 | $36.30 | 14,601,573 | — | — |
| 2019-09-19 | $6.87 | $36.57 | 9,947,162 | — | — |
| 2019-09-18 | $6.92 | $36.83 | 11,927,443 | — | — |
| 2019-09-17 | $6.96 | $37.05 | 11,027,316 | — | — |
| 2019-09-16 | $6.88 | $36.62 | 6,524,426 | — | — |
| 2019-09-13 | $6.77 | $36.05 | 9,530,103 | — | — |
| 2019-09-12 | $6.81 | $36.29 | 8,096,650 | — | — |
| 2019-09-11 | $6.80 | $36.21 | 7,661,588 | — | — |
| 2019-09-10 | $6.77 | $36.06 | 7,420,804 | — | — |
| 2019-09-09 | $6.87 | $36.57 | 6,003,102 | — | — |
| 2019-09-06 | $6.91 | $36.78 | 11,900,440 | — | — |
| 2019-09-05 | $6.81 | $36.26 | 11,711,413 | — | — |
| 2019-09-04 | $6.86 | $36.51 | 7,766,603 | — | — |
| 2019-09-03 | $6.84 | $36.43 | 6,936,985 | — | — |
| 2019-08-30 | $6.80 | $36.21 | 6,009,103 | — | — |
| 2019-08-29 | $6.81 | $36.25 | 8,728,989 | — | — |
| 2019-08-28 | $6.74 | $35.92 | 3,958,312 | — | — |
| 2019-08-27 | $6.72 | $35.78 | 6,271,640 | — | — |
| 2019-08-26 | $6.75 | $35.97 | 5,436,772 | — | — |
| 2019-08-23 | $6.71 | $35.76 | 10,642,511 | — | — |
| 2019-08-22 | $6.76 | $36.02 | 8,866,259 | — | — |
| 2019-08-21 | $6.75 | $35.93 | 6,464,418 | — | — |
| 2019-08-20 | $6.73 | $35.85 | 10,364,972 | — | — |
| 2019-08-19 | $6.80 | $36.21 | 7,315,039 | — | — |
| 2019-08-16 | $6.75 | $35.97 | 9,114,544 | — | — |
| 2019-08-15 | $6.68 | $35.56 | 9,882,653 | — | — |
| 2019-08-14 | $6.58 | $34.79 | 6,928,734 | — | — |
| 2019-08-13 | $6.72 | $35.50 | 8,471,703 | — | — |
| 2019-08-12 | $6.79 | $35.90 | 5,930,342 | — | — |
| 2019-08-09 | $6.77 | $35.79 | 7,045,750 | — | — |
| 2019-08-08 | $6.76 | $35.70 | 4,559,897 | — | — |
| 2019-08-07 | $6.69 | $35.36 | 5,878,585 | — | — |
| 2019-08-06 | $6.67 | $35.26 | 9,482,096 | — | — |
| 2019-08-05 | $6.50 | $34.37 | 12,294,996 | — | — |
| 2019-08-02 | $6.70 | $35.39 | 15,752,237 | — | — |
| 2019-08-01 | $6.61 | $34.91 | 10,472,237 | — | — |
| 2019-07-31 | $6.60 | $34.90 | 7,936,877 | — | — |
| 2019-07-30 | $6.67 | $35.25 | 7,876,868 | — | — |
| 2019-07-29 | $6.70 | $35.40 | 7,918,124 | — | — |
| 2019-07-26 | $6.64 | $35.11 | 9,216,559 | — | — |
| 2019-07-25 | $6.62 | $34.98 | 5,435,272 | — | — |
| 2019-07-24 | $6.61 | $34.95 | 5,014,462 | — | — |
| 2019-07-23 | $6.63 | $35.04 | 7,711,845 | — | — |
| 2019-07-22 | $6.59 | $34.84 | 12,482,522 | — | — |
| 2019-07-19 | $6.62 | $34.96 | 8,077,897 | — | — |
| 2019-07-18 | $6.80 | $35.95 | 6,922,733 | — | — |
| 2019-07-17 | $6.80 | $35.93 | 5,256,746 | — | — |
| 2019-07-16 | $6.86 | $36.25 | 5,433,021 | — | — |
| 2019-07-15 | $6.88 | $36.37 | 6,552,180 | — | — |
| 2019-07-12 | $6.90 | $36.45 | 7,818,360 | — | — |
| 2019-07-11 | $6.88 | $36.36 | 7,096,758 | — | — |
| 2019-07-10 | $6.98 | $36.88 | 10,002,670 | — | — |
| 2019-07-09 | $6.93 | $36.60 | 6,120,119 | — | — |
| 2019-07-08 | $6.85 | $36.19 | 5,340,008 | — | — |
| 2019-07-05 | $6.81 | $35.99 | 4,451,132 | — | — |
| 2019-07-03 | $6.87 | $36.32 | 3,823,293 | — | — |
| 2019-07-02 | $6.76 | $35.74 | 6,987,992 | — | — |
| 2019-07-01 | $6.66 | $35.18 | 6,469,669 | — | — |
| 2019-06-28 | $6.68 | $35.31 | 13,473,413 | — | — |
| 2019-06-27 | $6.63 | $35.03 | 6,168,876 | — | — |
| 2019-06-26 | $6.61 | $34.92 | 12,150,225 | — | — |
| 2019-06-25 | $6.75 | $35.65 | 6,445,665 | — | — |
| 2019-06-24 | $6.81 | $36.01 | 5,660,304 | — | — |
| 2019-06-21 | $6.82 | $36.05 | 21,625,570 | — | — |
| 2019-06-20 | $6.89 | $36.41 | 11,424,872 | — | — |
| 2019-06-19 | $6.84 | $36.13 | 6,885,978 | — | — |
| 2019-06-18 | $6.81 | $35.96 | 7,329,291 | — | — |
| 2019-06-17 | $6.85 | $36.18 | 7,738,849 | — | — |
| 2019-06-14 | $6.82 | $36.02 | 8,365,188 | — | — |
| 2019-06-13 | $6.85 | $36.20 | 4,288,359 | — | — |
| 2019-06-12 | $6.85 | $36.18 | 5,457,025 | — | — |
| 2019-06-11 | $6.82 | $36.02 | 4,050,575 | — | — |
| 2019-06-10 | $6.83 | $36.10 | 4,289,109 | — | — |
| 2019-06-07 | $6.83 | $36.10 | 4,817,934 | — | — |
| 2019-06-06 | $6.88 | $36.36 | 5,146,481 | — | — |
| 2019-06-05 | $6.82 | $36.03 | 4,501,389 | — | — |
| 2019-06-04 | $6.66 | $35.21 | 8,008,137 | — | — |
| 2019-06-03 | $6.67 | $35.22 | 5,961,096 | — | — |
| 2019-05-31 | $6.66 | $35.19 | 7,742,599 | — | — |
| 2019-05-30 | $6.61 | $34.94 | 5,409,018 | — | — |
| 2019-05-29 | $6.58 | $34.75 | 12,075,965 | — | — |
| 2019-05-28 | $6.70 | $35.42 | 12,550,032 | — | — |
| 2019-05-24 | $6.80 | $35.96 | 11,679,158 | — | — |
| 2019-05-23 | $6.80 | $35.92 | 7,303,037 | — | — |
| 2019-05-22 | $6.73 | $35.56 | 3,089,689 | — | — |
| 2019-05-21 | $6.71 | $35.46 | 5,822,327 | — | — |
| 2019-05-20 | $6.62 | $34.96 | 3,897,553 | — | — |
| 2019-05-17 | $6.72 | $35.51 | 5,970,848 | — | — |
| 2019-05-16 | $6.70 | $35.41 | 6,651,194 | — | — |
| 2019-05-15 | $6.68 | $35.00 | 4,803,682 | — | — |
| 2019-05-14 | $6.63 | $34.77 | 7,518,317 | — | — |
| 2019-05-13 | $6.65 | $34.85 | 7,090,007 | — | — |
| 2019-05-10 | $6.65 | $34.87 | 5,589,044 | — | — |
| 2019-05-09 | $6.59 | $34.54 | 9,251,063 | — | — |
| 2019-05-08 | $6.55 | $34.33 | 6,855,973 | — | — |
| 2019-05-07 | $6.54 | $34.31 | 7,783,105 | — | — |
| 2019-05-06 | $6.63 | $34.78 | 7,360,795 | — | — |
| 2019-05-03 | $6.67 | $34.98 | 14,978,877 | — | — |
| 2019-05-02 | $6.54 | $34.29 | 7,910,623 | — | — |
| 2019-05-01 | $6.58 | $34.49 | 7,105,759 | — | — |
| 2019-04-30 | $6.58 | $34.50 | 9,764,886 | — | — |
| 2019-04-29 | $6.51 | $34.13 | 5,378,264 | — | — |
| 2019-04-26 | $6.60 | $34.61 | 4,108,333 | — | — |
| 2019-04-25 | $6.56 | $34.38 | 4,061,827 | — | — |
| 2019-04-24 | $6.56 | $34.40 | 4,862,940 | — | — |
| 2019-04-23 | $6.50 | $34.08 | 7,380,298 | — | — |
| 2019-04-22 | $6.38 | $33.45 | 10,683,017 | — | — |
| 2019-04-18 | $6.48 | $33.96 | 10,487,989 | — | — |
| 2019-04-17 | $6.44 | $33.78 | 9,681,625 | — | — |
| 2019-04-16 | $6.59 | $34.53 | 8,353,936 | — | — |
| 2019-04-15 | $6.78 | $35.57 | 8,667,481 | — | — |
| 2019-04-12 | $6.80 | $35.66 | 8,512,959 | — | — |
| 2019-04-11 | $6.76 | $35.45 | 10,240,454 | — | — |
| 2019-04-10 | $6.78 | $35.52 | 12,153,226 | — | — |
| 2019-04-09 | $6.73 | $35.28 | 6,207,881 | — | — |
| 2019-04-08 | $6.75 | $35.40 | 4,921,449 | — | — |
| 2019-04-05 | $6.77 | $35.49 | 4,562,148 | — | — |
| 2019-04-04 | $6.74 | $35.32 | 5,003,210 | — | — |
| 2019-04-03 | $6.79 | $35.60 | 8,659,980 | — | — |
| 2019-04-02 | $6.78 | $35.53 | 8,596,220 | — | — |
| 2019-04-01 | $6.70 | $35.11 | 6,074,362 | — | — |
| 2019-03-29 | $6.70 | $35.15 | 11,625,151 | — | — |
| 2019-03-28 | $6.73 | $35.31 | 8,529,461 | — | — |
| 2019-03-27 | $6.72 | $35.24 | 7,406,552 | — | — |
| 2019-03-26 | $6.72 | $35.24 | 6,598,687 | — | — |
| 2019-03-25 | $6.67 | $34.97 | 9,992,919 | — | — |
| 2019-03-22 | $6.66 | $34.94 | 8,318,681 | — | — |
| 2019-03-21 | $6.70 | $35.15 | 11,598,897 | — | — |
| 2019-03-20 | $6.60 | $34.63 | 14,947,372 | — | — |
| 2019-03-19 | $6.63 | $34.74 | 8,189,663 | — | — |
| 2019-03-18 | $6.64 | $34.80 | 9,289,319 | — | — |
| 2019-03-15 | $6.77 | $35.50 | 13,728,449 | — | — |
| 2019-03-14 | $6.77 | $35.49 | 8,311,180 | — | — |
| 2019-03-13 | $6.71 | $35.17 | 6,977,491 | — | — |
| 2019-03-12 | $6.70 | $35.15 | 11,553,890 | — | — |
| 2019-03-11 | $6.64 | $34.83 | 10,627,509 | — | — |
| 2019-03-08 | $6.59 | $34.54 | 7,175,519 | — | — |
| 2019-03-07 | $6.58 | $34.47 | 6,965,489 | — | — |
| 2019-03-06 | $6.57 | $34.43 | 12,353,504 | — | — |
| 2019-03-05 | $6.59 | $34.56 | 7,796,607 | — | — |
| 2019-03-04 | $6.61 | $34.64 | 8,852,007 | — | — |
| 2019-03-01 | $6.54 | $34.29 | 10,655,263 | — | — |
| 2019-02-28 | $6.52 | $34.20 | 26,006,942 | — | — |
| 2019-02-27 | $6.52 | $34.20 | 11,319,857 | — | — |
| 2019-02-26 | $6.58 | $34.48 | 8,571,467 | — | — |
| 2019-02-25 | $6.56 | $34.40 | 8,846,756 | — | — |
| 2019-02-22 | $6.66 | $34.90 | 9,629,867 | — | — |
| 2019-02-21 | $6.61 | $34.66 | 8,443,949 | — | — |
| 2019-02-20 | $6.55 | $34.08 | 17,067,923 | — | — |
| 2019-02-19 | $6.65 | $34.58 | 9,452,092 | — | — |
| 2019-02-15 | $6.61 | $34.40 | 7,490,564 | — | — |
| 2019-02-14 | $6.59 | $34.27 | 7,294,036 | — | — |
| 2019-02-13 | $6.58 | $34.22 | 9,154,300 | — | — |
| 2019-02-12 | $6.52 | $33.90 | 12,186,980 | — | — |
| 2019-02-11 | $6.57 | $34.15 | 12,922,835 | — | — |
| 2019-02-08 | $6.57 | $34.15 | 11,896,689 | — | — |
| 2019-02-07 | $6.56 | $34.15 | 17,242,698 | — | — |
| 2019-02-06 | $6.56 | $34.12 | 9,596,863 | — | — |
| 2019-02-05 | $6.58 | $34.22 | 14,371,290 | — | — |
| 2019-02-04 | $6.59 | $34.26 | 8,263,923 | — | — |
| 2019-02-01 | $6.54 | $34.03 | 6,904,730 | — | — |
| 2019-01-31 | $6.60 | $34.34 | 12,413,512 | — | — |
| 2019-01-30 | $6.58 | $34.22 | 10,781,281 | — | — |
| 2019-01-29 | $6.56 | $34.15 | 15,212,910 | — | — |
| 2019-01-28 | $6.49 | $33.77 | 11,130,830 | — | — |
| 2019-01-25 | $6.40 | $33.31 | 6,724,705 | — | — |
| 2019-01-24 | $6.33 | $32.95 | 7,386,299 | — | — |
| 2019-01-23 | $6.32 | $32.86 | 12,060,962 | — | — |
| 2019-01-22 | $6.28 | $32.64 | 8,581,218 | — | — |
| 2019-01-18 | $6.26 | $32.59 | 6,877,726 | — | — |
| 2019-01-17 | $6.24 | $32.45 | 6,246,887 | — | — |
| 2019-01-16 | $6.16 | $32.07 | 5,482,528 | — | — |
| 2019-01-15 | $6.12 | $31.82 | 5,403,767 | — | — |
| 2019-01-14 | $6.03 | $31.36 | 5,681,307 | — | — |
| 2019-01-11 | $6.06 | $31.50 | 7,447,057 | — | — |
| 2019-01-10 | $6.03 | $31.34 | 9,519,602 | — | — |
| 2019-01-09 | $5.89 | $30.62 | 6,918,232 | — | — |
| 2019-01-08 | $5.88 | $30.57 | 8,644,227 | — | — |
| 2019-01-07 | $5.72 | $29.75 | 8,818,252 | — | — |
| 2019-01-04 | $5.72 | $29.73 | 13,070,606 | — | — |
| 2019-01-03 | $5.70 | $29.62 | 11,452,626 | — | — |
| 2019-01-02 | $5.65 | $29.37 | 10,416,729 | — | — |