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
- 2014-09-03 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 | $20.26 | $20.26 | 2,280,700 | — | — |
| 2019-12-30 | $20.24 | $20.24 | 2,063,700 | — | — |
| 2019-12-27 | $21.42 | $21.42 | 1,582,800 | — | — |
| 2019-12-26 | $21.42 | $21.42 | 2,789,800 | — | — |
| 2019-12-24 | $20.51 | $20.51 | 1,382,300 | — | — |
| 2019-12-23 | $19.95 | $19.95 | 2,520,800 | — | — |
| 2019-12-20 | $19.68 | $19.68 | 2,966,900 | — | — |
| 2019-12-19 | $19.49 | $19.49 | 3,979,800 | — | — |
| 2019-12-18 | $19.22 | $19.22 | 3,859,200 | — | — |
| 2019-12-17 | $19.82 | $19.82 | 5,008,900 | — | — |
| 2019-12-16 | $18.51 | $18.51 | 2,933,500 | — | — |
| 2019-12-13 | $18.48 | $18.48 | 2,527,800 | — | — |
| 2019-12-12 | $18.25 | $18.25 | 4,559,300 | — | — |
| 2019-12-11 | $18.46 | $18.46 | 7,608,800 | — | — |
| 2019-12-10 | $17.70 | $17.70 | 19,391,700 | — | — |
| 2019-12-09 | $15.78 | $15.78 | 8,735,100 | — | — |
| 2019-12-06 | $15.44 | $15.44 | 14,100,400 | — | — |
| 2019-12-05 | $15.00 | $15.00 | 41,506,400 | — | — |
| 2019-12-04 | $8.39 | $8.39 | 9,943,900 | — | — |
| 2019-12-03 | $7.98 | $7.98 | 4,503,600 | — | — |
| 2019-12-02 | $7.58 | $7.58 | 3,517,700 | — | — |
| 2019-11-29 | $7.94 | $7.94 | 2,698,800 | — | — |
| 2019-11-27 | $7.23 | $7.23 | 2,869,400 | — | — |
| 2019-11-26 | $7.10 | $7.10 | 4,940,400 | — | — |
| 2019-11-25 | $6.19 | $6.19 | 2,159,600 | — | — |
| 2019-11-22 | $6.13 | $6.13 | 993,900 | — | — |
| 2019-11-21 | $6.23 | $6.23 | 1,409,500 | — | — |
| 2019-11-20 | $6.09 | $6.09 | 2,088,100 | — | — |
| 2019-11-19 | $6.08 | $6.08 | 2,923,300 | — | — |
| 2019-11-18 | $5.75 | $5.75 | 2,335,100 | — | — |
| 2019-11-15 | $5.22 | $5.22 | 1,883,900 | — | — |
| 2019-11-14 | $5.14 | $5.14 | 1,628,700 | — | — |
| 2019-11-13 | $5.35 | $5.35 | 1,584,000 | — | — |
| 2019-11-12 | $5.01 | $5.01 | 593,100 | — | — |
| 2019-11-11 | $5.11 | $5.11 | 1,003,100 | — | — |
| 2019-11-08 | $5.14 | $5.14 | 1,223,900 | — | — |
| 2019-11-07 | $5.37 | $5.37 | 1,796,600 | — | — |
| 2019-11-06 | $5.29 | $5.29 | 1,024,300 | — | — |
| 2019-11-05 | $5.25 | $5.25 | 564,900 | — | — |
| 2019-11-04 | $5.00 | $5.00 | 411,100 | — | — |
| 2019-11-01 | $5.13 | $5.13 | 904,100 | — | — |
| 2019-10-31 | $4.86 | $4.86 | 484,800 | — | — |
| 2019-10-30 | $4.80 | $4.80 | 619,800 | — | — |
| 2019-10-29 | $4.88 | $4.88 | 524,900 | — | — |
| 2019-10-28 | $4.73 | $4.73 | 790,000 | — | — |
| 2019-10-25 | $4.87 | $4.87 | 500,000 | — | — |
| 2019-10-24 | $4.83 | $4.83 | 997,700 | — | — |
| 2019-10-23 | $4.88 | $4.88 | 686,200 | — | — |
| 2019-10-22 | $5.01 | $5.01 | 1,082,300 | — | — |
| 2019-10-21 | $4.87 | $4.87 | 837,500 | — | — |
| 2019-10-18 | $4.71 | $4.71 | 1,261,700 | — | — |
| 2019-10-17 | $4.79 | $4.79 | 3,303,700 | — | — |
| 2019-10-16 | $4.96 | $4.96 | 3,205,800 | — | — |
| 2019-10-15 | $4.67 | $4.67 | 5,706,800 | — | — |
| 2019-10-14 | $3.88 | $3.88 | 1,332,900 | — | — |
| 2019-10-11 | $4.11 | $4.11 | 1,432,700 | — | — |
| 2019-10-10 | $4.20 | $4.20 | 5,378,900 | — | — |
| 2019-10-09 | $4.69 | $4.69 | 479,600 | — | — |
| 2019-10-08 | $4.83 | $4.83 | 904,200 | — | — |
| 2019-10-07 | $4.91 | $4.91 | 1,419,200 | — | — |
| 2019-10-04 | $5.14 | $5.14 | 369,600 | — | — |
| 2019-10-03 | $5.27 | $5.27 | 757,300 | — | — |
| 2019-10-02 | $5.20 | $5.20 | 598,200 | — | — |
| 2019-10-01 | $5.10 | $5.10 | 883,800 | — | — |
| 2019-09-30 | $5.34 | $5.34 | 544,000 | — | — |
| 2019-09-27 | $5.45 | $5.45 | 603,500 | — | — |
| 2019-09-26 | $5.54 | $5.54 | 465,100 | — | — |
| 2019-09-25 | $5.62 | $5.62 | 628,700 | — | — |
| 2019-09-24 | $5.79 | $5.79 | 861,900 | — | — |
| 2019-09-23 | $6.01 | $6.01 | 385,600 | — | — |
| 2019-09-20 | $6.06 | $6.06 | 795,600 | — | — |
| 2019-09-19 | $6.17 | $6.17 | 1,512,100 | — | — |
| 2019-09-18 | $5.92 | $5.92 | 1,294,300 | — | — |
| 2019-09-17 | $6.38 | $6.38 | 315,500 | — | — |
| 2019-09-16 | $6.41 | $6.41 | 3,180,000 | — | — |
| 2019-09-13 | $6.59 | $6.59 | 515,500 | — | — |
| 2019-09-12 | $6.45 | $6.45 | 444,000 | — | — |
| 2019-09-11 | $6.51 | $6.51 | 747,000 | — | — |
| 2019-09-10 | $6.54 | $6.54 | 2,229,300 | — | — |
| 2019-09-09 | $5.80 | $5.80 | 430,800 | — | — |
| 2019-09-06 | $5.82 | $5.82 | 565,300 | — | — |
| 2019-09-05 | $5.71 | $5.71 | 355,700 | — | — |
| 2019-09-04 | $5.58 | $5.58 | 167,500 | — | — |
| 2019-09-03 | $5.56 | $5.56 | 457,900 | — | — |
| 2019-08-30 | $5.74 | $5.74 | 191,000 | — | — |
| 2019-08-29 | $5.77 | $5.77 | 239,000 | — | — |
| 2019-08-28 | $5.70 | $5.70 | 197,700 | — | — |
| 2019-08-27 | $5.67 | $5.67 | 454,500 | — | — |
| 2019-08-26 | $5.78 | $5.78 | 152,600 | — | — |
| 2019-08-23 | $5.77 | $5.77 | 416,500 | — | — |
| 2019-08-22 | $5.86 | $5.86 | 292,200 | — | — |
| 2019-08-21 | $5.90 | $5.90 | 265,900 | — | — |
| 2019-08-20 | $5.88 | $5.88 | 251,800 | — | — |
| 2019-08-19 | $5.94 | $5.94 | 335,200 | — | — |
| 2019-08-16 | $5.90 | $5.90 | 691,400 | — | — |
| 2019-08-15 | $5.64 | $5.64 | 320,700 | — | — |
| 2019-08-14 | $5.78 | $5.78 | 295,400 | — | — |
| 2019-08-13 | $5.89 | $5.89 | 731,200 | — | — |
| 2019-08-12 | $5.72 | $5.72 | 377,500 | — | — |
| 2019-08-09 | $5.64 | $5.64 | 607,300 | — | — |
| 2019-08-08 | $5.73 | $5.73 | 509,800 | — | — |
| 2019-08-07 | $5.64 | $5.64 | 1,461,100 | — | — |
| 2019-08-06 | $6.02 | $6.02 | 985,700 | — | — |
| 2019-08-05 | $6.10 | $6.10 | 735,900 | — | — |
| 2019-08-02 | $6.26 | $6.26 | 290,000 | — | — |
| 2019-08-01 | $6.33 | $6.33 | 462,500 | — | — |
| 2019-07-31 | $6.36 | $6.36 | 504,100 | — | — |
| 2019-07-30 | $6.37 | $6.37 | 387,000 | — | — |
| 2019-07-29 | $6.21 | $6.21 | 260,200 | — | — |
| 2019-07-26 | $6.22 | $6.22 | 231,700 | — | — |
| 2019-07-25 | $6.19 | $6.19 | 309,800 | — | — |
| 2019-07-24 | $6.21 | $6.21 | 423,300 | — | — |
| 2019-07-23 | $6.12 | $6.12 | 489,800 | — | — |
| 2019-07-22 | $6.22 | $6.22 | 359,500 | — | — |
| 2019-07-19 | $6.30 | $6.30 | 204,100 | — | — |
| 2019-07-18 | $6.34 | $6.34 | 217,100 | — | — |
| 2019-07-17 | $6.35 | $6.35 | 174,200 | — | — |
| 2019-07-16 | $6.37 | $6.37 | 239,800 | — | — |
| 2019-07-15 | $6.33 | $6.33 | 372,600 | — | — |
| 2019-07-12 | $6.48 | $6.48 | 229,400 | — | — |
| 2019-07-11 | $6.39 | $6.39 | 231,400 | — | — |
| 2019-07-10 | $6.42 | $6.42 | 254,900 | — | — |
| 2019-07-09 | $6.46 | $6.46 | 291,800 | — | — |
| 2019-07-08 | $6.35 | $6.35 | 441,500 | — | — |
| 2019-07-05 | $6.45 | $6.45 | 457,300 | — | — |
| 2019-07-03 | $6.40 | $6.40 | 634,500 | — | — |
| 2019-07-02 | $6.41 | $6.41 | 443,600 | — | — |
| 2019-07-01 | $6.44 | $6.44 | 516,600 | — | — |
| 2019-06-28 | $6.58 | $6.58 | 1,152,700 | — | — |
| 2019-06-27 | $6.31 | $6.31 | 408,700 | — | — |
| 2019-06-26 | $6.14 | $6.14 | 368,100 | — | — |
| 2019-06-25 | $6.19 | $6.19 | 377,800 | — | — |
| 2019-06-24 | $6.19 | $6.19 | 429,400 | — | — |
| 2019-06-21 | $6.18 | $6.18 | 811,600 | — | — |
| 2019-06-20 | $6.17 | $6.17 | 476,800 | — | — |
| 2019-06-19 | $6.36 | $6.36 | 203,600 | — | — |
| 2019-06-18 | $6.37 | $6.37 | 442,200 | — | — |
| 2019-06-17 | $6.34 | $6.34 | 438,900 | — | — |
| 2019-06-14 | $6.13 | $6.13 | 299,100 | — | — |
| 2019-06-13 | $6.27 | $6.27 | 399,500 | — | — |
| 2019-06-12 | $6.30 | $6.30 | 437,900 | — | — |
| 2019-06-11 | $6.14 | $6.14 | 782,800 | — | — |
| 2019-06-10 | $6.21 | $6.21 | 610,400 | — | — |
| 2019-06-07 | $6.34 | $6.34 | 472,300 | — | — |
| 2019-06-06 | $6.37 | $6.37 | 240,300 | — | — |
| 2019-06-05 | $6.50 | $6.50 | 261,200 | — | — |
| 2019-06-04 | $6.60 | $6.60 | 346,600 | — | — |
| 2019-06-03 | $6.56 | $6.56 | 322,600 | — | — |
| 2019-05-31 | $6.48 | $6.48 | 420,900 | — | — |
| 2019-05-30 | $6.65 | $6.65 | 442,900 | — | — |
| 2019-05-29 | $6.70 | $6.70 | 483,700 | — | — |
| 2019-05-28 | $6.60 | $6.60 | 485,300 | — | — |
| 2019-05-24 | $6.74 | $6.74 | 570,400 | — | — |
| 2019-05-23 | $6.53 | $6.53 | 723,300 | — | — |
| 2019-05-22 | $6.49 | $6.49 | 255,100 | — | — |
| 2019-05-21 | $6.45 | $6.45 | 631,100 | — | — |
| 2019-05-20 | $6.66 | $6.66 | 315,900 | — | — |
| 2019-05-17 | $6.59 | $6.59 | 599,000 | — | — |
| 2019-05-16 | $6.43 | $6.43 | 482,600 | — | — |
| 2019-05-15 | $6.31 | $6.31 | 663,800 | — | — |
| 2019-05-14 | $6.07 | $6.07 | 351,700 | — | — |
| 2019-05-13 | $6.05 | $6.05 | 739,600 | — | — |
| 2019-05-10 | $6.23 | $6.23 | 468,900 | — | — |
| 2019-05-09 | $6.15 | $6.15 | 504,800 | — | — |
| 2019-05-08 | $6.25 | $6.25 | 168,100 | — | — |
| 2019-05-07 | $6.23 | $6.23 | 173,400 | — | — |
| 2019-05-06 | $6.36 | $6.36 | 493,700 | — | — |
| 2019-05-03 | $6.20 | $6.20 | 305,800 | — | — |
| 2019-05-02 | $6.16 | $6.16 | 196,300 | — | — |
| 2019-05-01 | $6.09 | $6.09 | 578,400 | — | — |
| 2019-04-30 | $6.17 | $6.17 | 350,600 | — | — |
| 2019-04-29 | $6.36 | $6.36 | 345,300 | — | — |
| 2019-04-26 | $6.30 | $6.30 | 431,800 | — | — |
| 2019-04-25 | $6.18 | $6.18 | 488,200 | — | — |
| 2019-04-24 | $6.25 | $6.25 | 403,700 | — | — |
| 2019-04-23 | $6.32 | $6.32 | 412,000 | — | — |
| 2019-04-22 | $6.30 | $6.30 | 373,100 | — | — |
| 2019-04-18 | $6.31 | $6.31 | 438,600 | — | — |
| 2019-04-17 | $6.32 | $6.32 | 686,300 | — | — |
| 2019-04-16 | $6.46 | $6.46 | 487,800 | — | — |
| 2019-04-15 | $6.41 | $6.41 | 588,000 | — | — |
| 2019-04-12 | $6.42 | $6.42 | 932,500 | — | — |
| 2019-04-11 | $6.56 | $6.56 | 810,900 | — | — |
| 2019-04-10 | $6.49 | $6.49 | 424,500 | — | — |
| 2019-04-09 | $6.36 | $6.36 | 763,300 | — | — |
| 2019-04-08 | $6.48 | $6.48 | 1,073,100 | — | — |
| 2019-04-05 | $6.49 | $6.49 | 609,400 | — | — |
| 2019-04-04 | $6.50 | $6.50 | 584,800 | — | — |
| 2019-04-03 | $6.69 | $6.69 | 877,500 | — | — |
| 2019-04-02 | $6.75 | $6.75 | 557,900 | — | — |
| 2019-04-01 | $6.73 | $6.73 | 1,077,300 | — | — |
| 2019-03-29 | $6.50 | $6.50 | 570,000 | — | — |
| 2019-03-28 | $6.42 | $6.42 | 388,400 | — | — |
| 2019-03-27 | $6.42 | $6.42 | 542,100 | — | — |
| 2019-03-26 | $6.60 | $6.60 | 348,100 | — | — |
| 2019-03-25 | $6.59 | $6.59 | 400,700 | — | — |
| 2019-03-22 | $6.47 | $6.47 | 1,026,800 | — | — |
| 2019-03-21 | $6.75 | $6.75 | 1,451,600 | — | — |
| 2019-03-20 | $6.83 | $6.83 | 2,895,100 | — | — |
| 2019-03-19 | $6.42 | $6.42 | 1,118,700 | — | — |
| 2019-03-18 | $6.27 | $6.27 | 508,400 | — | — |
| 2019-03-15 | $6.27 | $6.27 | 764,500 | — | — |
| 2019-03-14 | $6.27 | $6.27 | 595,600 | — | — |
| 2019-03-13 | $6.26 | $6.26 | 1,002,300 | — | — |
| 2019-03-12 | $6.27 | $6.27 | 629,200 | — | — |
| 2019-03-11 | $6.33 | $6.33 | 724,600 | — | — |
| 2019-03-08 | $6.38 | $6.38 | 638,800 | — | — |
| 2019-03-07 | $6.39 | $6.39 | 405,900 | — | — |
| 2019-03-06 | $6.46 | $6.46 | 456,200 | — | — |
| 2019-03-05 | $6.51 | $6.51 | 465,400 | — | — |
| 2019-03-04 | $6.57 | $6.57 | 623,400 | — | — |
| 2019-03-01 | $6.79 | $6.79 | 551,400 | — | — |
| 2019-02-28 | $6.75 | $6.75 | 704,600 | — | — |
| 2019-02-27 | $7.10 | $7.10 | 1,259,400 | — | — |
| 2019-02-26 | $7.00 | $7.00 | 1,426,100 | — | — |
| 2019-02-25 | $7.20 | $7.20 | 3,856,700 | — | — |
| 2019-02-22 | $6.19 | $6.19 | 507,200 | — | — |
| 2019-02-21 | $6.12 | $6.12 | 420,600 | — | — |
| 2019-02-20 | $6.31 | $6.31 | 624,700 | — | — |
| 2019-02-19 | $6.20 | $6.20 | 1,063,200 | — | — |
| 2019-02-15 | $6.61 | $6.61 | 143,300 | — | — |
| 2019-02-14 | $6.57 | $6.57 | 428,500 | — | — |
| 2019-02-13 | $6.42 | $6.42 | 480,100 | — | — |
| 2019-02-12 | $6.48 | $6.48 | 387,300 | — | — |
| 2019-02-11 | $6.60 | $6.60 | 369,800 | — | — |
| 2019-02-08 | $6.54 | $6.54 | 676,900 | — | — |
| 2019-02-07 | $6.30 | $6.30 | 610,800 | — | — |
| 2019-02-06 | $6.58 | $6.58 | 313,600 | — | — |
| 2019-02-05 | $6.70 | $6.70 | 392,200 | — | — |
| 2019-02-04 | $6.78 | $6.78 | 2,095,700 | — | — |
| 2019-02-01 | $6.35 | $6.35 | 359,600 | — | — |
| 2019-01-31 | $6.30 | $6.30 | 590,800 | — | — |
| 2019-01-30 | $6.36 | $6.36 | 687,400 | — | — |
| 2019-01-29 | $6.30 | $6.30 | 1,062,600 | — | — |
| 2019-01-28 | $6.06 | $6.06 | 795,900 | — | — |
| 2019-01-25 | $6.13 | $6.13 | 1,119,800 | — | — |
| 2019-01-24 | $6.32 | $6.32 | 1,868,900 | — | — |
| 2019-01-23 | $6.82 | $6.82 | 950,900 | — | — |
| 2019-01-22 | $6.89 | $6.89 | 5,435,900 | — | — |
| 2019-01-18 | $7.55 | $7.55 | 1,226,000 | — | — |
| 2019-01-17 | $7.44 | $7.44 | 905,000 | — | — |
| 2019-01-16 | $7.31 | $7.31 | 1,834,200 | — | — |
| 2019-01-15 | $7.64 | $7.64 | 1,880,100 | — | — |
| 2019-01-14 | $7.36 | $7.36 | 935,400 | — | — |
| 2019-01-11 | $7.39 | $7.39 | 961,500 | — | — |
| 2019-01-10 | $7.11 | $7.11 | 2,401,900 | — | — |
| 2019-01-09 | $7.09 | $7.09 | 943,700 | — | — |
| 2019-01-08 | $6.90 | $6.90 | 839,800 | — | — |
| 2019-01-07 | $7.07 | $7.07 | 1,887,800 | — | — |
| 2019-01-04 | $6.64 | $6.64 | 403,800 | — | — |
| 2019-01-03 | $6.57 | $6.57 | 958,600 | — | — |
| 2019-01-02 | $6.84 | $6.84 | 3,696,200 | — | — |