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
- 2002-08-02 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 | $8.95 | $17.65 | 2,714,900 | — | — |
| 2019-12-30 | $8.95 | $17.65 | 6,221,800 | — | — |
| 2019-12-27 | $8.90 | $17.55 | 6,551,600 | — | — |
| 2019-12-26 | $8.94 | $17.63 | 8,362,000 | — | — |
| 2019-12-24 | $8.75 | $17.25 | 1,644,400 | — | — |
| 2019-12-23 | $8.73 | $17.21 | 8,181,300 | — | — |
| 2019-12-20 | $8.60 | $16.96 | 10,702,600 | — | — |
| 2019-12-19 | $8.87 | $17.22 | 17,466,700 | — | — |
| 2019-12-18 | $8.74 | $16.97 | 25,710,800 | — | — |
| 2019-12-17 | $8.51 | $16.52 | 16,018,500 | — | — |
| 2019-12-16 | $8.41 | $16.33 | 13,479,900 | — | — |
| 2019-12-13 | $8.44 | $16.39 | 14,640,700 | — | — |
| 2019-12-12 | $8.44 | $16.39 | 9,670,000 | — | — |
| 2019-12-11 | $8.24 | $16.00 | 21,170,800 | — | — |
| 2019-12-10 | $8.27 | $16.06 | 10,928,100 | — | — |
| 2019-12-09 | $8.31 | $16.13 | 19,988,600 | — | — |
| 2019-12-06 | $8.28 | $16.07 | 12,585,900 | — | — |
| 2019-12-05 | $8.24 | $16.00 | 10,853,600 | — | — |
| 2019-12-04 | $8.16 | $15.84 | 11,491,200 | — | — |
| 2019-12-03 | $8.00 | $15.53 | 8,650,400 | — | — |
| 2019-12-02 | $7.95 | $15.42 | 12,013,100 | — | — |
| 2019-11-29 | $7.85 | $15.23 | 15,957,100 | — | — |
| 2019-11-27 | $7.85 | $15.23 | 13,436,700 | — | — |
| 2019-11-26 | $7.77 | $15.08 | 17,544,500 | — | — |
| 2019-11-25 | $7.93 | $15.39 | 10,409,900 | — | — |
| 2019-11-22 | $8.00 | $15.52 | 14,472,800 | — | — |
| 2019-11-21 | $7.89 | $15.31 | 32,366,100 | — | — |
| 2019-11-20 | $7.77 | $15.08 | 7,144,500 | — | — |
| 2019-11-19 | $7.82 | $15.17 | 9,621,900 | — | — |
| 2019-11-18 | $7.86 | $15.25 | 12,160,000 | — | — |
| 2019-11-15 | $8.03 | $15.58 | 6,620,700 | — | — |
| 2019-11-14 | $7.91 | $15.35 | 12,337,800 | — | — |
| 2019-11-13 | $7.96 | $15.44 | 13,573,400 | — | — |
| 2019-11-12 | $8.07 | $15.66 | 10,845,500 | — | — |
| 2019-11-11 | $8.19 | $15.89 | 15,636,500 | — | — |
| 2019-11-08 | $8.20 | $15.91 | 14,986,900 | — | — |
| 2019-11-07 | $8.55 | $16.59 | 20,541,700 | — | — |
| 2019-11-06 | $8.61 | $16.70 | 10,882,200 | — | — |
| 2019-11-05 | $8.80 | $17.07 | 30,134,900 | — | — |
| 2019-11-04 | $8.65 | $16.78 | 10,823,400 | — | — |
| 2019-11-01 | $8.71 | $16.89 | 15,637,900 | — | — |
| 2019-10-31 | $8.76 | $16.99 | 18,334,500 | — | — |
| 2019-10-30 | $9.10 | $17.65 | 13,632,000 | — | — |
| 2019-10-29 | $9.08 | $17.61 | 8,709,400 | — | — |
| 2019-10-28 | $9.18 | $17.80 | 17,527,300 | — | — |
| 2019-10-25 | $8.85 | $17.16 | 10,992,100 | — | — |
| 2019-10-24 | $8.69 | $16.85 | 9,041,900 | — | — |
| 2019-10-23 | $8.70 | $16.87 | 15,571,000 | — | — |
| 2019-10-22 | $8.52 | $16.52 | 14,075,600 | — | — |
| 2019-10-21 | $8.14 | $15.78 | 11,719,100 | — | — |
| 2019-10-18 | $8.15 | $15.80 | 7,101,200 | — | — |
| 2019-10-17 | $8.36 | $15.71 | 13,264,600 | — | — |
| 2019-10-16 | $8.49 | $15.96 | 17,481,700 | — | — |
| 2019-10-15 | $8.28 | $15.56 | 14,731,400 | — | — |
| 2019-10-14 | $8.28 | $15.56 | 11,773,700 | — | — |
| 2019-10-11 | $8.27 | $15.54 | 11,330,100 | — | — |
| 2019-10-10 | $8.12 | $15.26 | 12,982,400 | — | — |
| 2019-10-09 | $8.04 | $15.11 | 11,038,200 | — | — |
| 2019-10-08 | $7.87 | $14.79 | 13,913,100 | — | — |
| 2019-10-07 | $7.86 | $14.77 | 12,934,400 | — | — |
| 2019-10-04 | $7.99 | $15.02 | 7,540,900 | — | — |
| 2019-10-03 | $7.83 | $14.72 | 11,837,600 | — | — |
| 2019-10-02 | $7.77 | $14.60 | 11,928,000 | — | — |
| 2019-10-01 | $7.97 | $14.97 | 8,771,300 | — | — |
| 2019-09-30 | $8.14 | $15.29 | 5,976,200 | — | — |
| 2019-09-27 | $8.25 | $15.50 | 7,196,800 | — | — |
| 2019-09-26 | $8.24 | $15.48 | 9,984,800 | — | — |
| 2019-09-25 | $8.15 | $15.31 | 5,617,200 | — | — |
| 2019-09-24 | $8.06 | $15.14 | 8,033,500 | — | — |
| 2019-09-23 | $8.12 | $15.25 | 10,384,100 | — | — |
| 2019-09-20 | $8.13 | $15.27 | 17,499,400 | — | — |
| 2019-09-19 | $8.06 | $15.14 | 8,809,600 | — | — |
| 2019-09-18 | $8.22 | $15.44 | 9,829,400 | — | — |
| 2019-09-17 | $8.22 | $15.44 | 12,285,800 | — | — |
| 2019-09-16 | $8.03 | $15.08 | 13,400,000 | — | — |
| 2019-09-13 | $8.15 | $15.31 | 15,333,200 | — | — |
| 2019-09-12 | $8.33 | $15.65 | 13,843,600 | — | — |
| 2019-09-11 | $8.39 | $15.76 | 10,191,900 | — | — |
| 2019-09-10 | $8.36 | $15.70 | 14,483,500 | — | — |
| 2019-09-09 | $8.47 | $15.91 | 21,240,300 | — | — |
| 2019-09-06 | $8.39 | $15.76 | 22,376,100 | — | — |
| 2019-09-05 | $8.06 | $15.14 | 13,110,300 | — | — |
| 2019-09-04 | $7.88 | $14.80 | 11,674,400 | — | — |
| 2019-09-03 | $7.68 | $14.43 | 16,017,000 | — | — |
| 2019-08-30 | $7.99 | $15.00 | 24,101,400 | — | — |
| 2019-08-29 | $7.79 | $14.62 | 8,997,500 | — | — |
| 2019-08-28 | $7.65 | $14.36 | 9,862,800 | — | — |
| 2019-08-27 | $7.66 | $14.38 | 15,249,700 | — | — |
| 2019-08-26 | $7.62 | $14.31 | 10,117,600 | — | — |
| 2019-08-23 | $7.72 | $14.49 | 16,690,900 | — | — |
| 2019-08-22 | $8.02 | $15.06 | 8,664,800 | — | — |
| 2019-08-21 | $8.17 | $15.34 | 13,986,400 | — | — |
| 2019-08-20 | $8.01 | $15.04 | 13,931,300 | — | — |
| 2019-08-19 | $8.04 | $15.09 | 15,323,000 | — | — |
| 2019-08-16 | $8.27 | $15.53 | 9,695,300 | — | — |
| 2019-08-15 | $8.25 | $15.49 | 14,833,800 | — | — |
| 2019-08-14 | $8.21 | $15.41 | 17,048,400 | — | — |
| 2019-08-13 | $8.57 | $16.09 | 16,604,100 | — | — |
| 2019-08-12 | $8.45 | $15.86 | 8,688,100 | — | — |
| 2019-08-09 | $8.72 | $16.37 | 14,294,100 | — | — |
| 2019-08-08 | $8.88 | $16.67 | 18,694,700 | — | — |
| 2019-08-07 | $8.76 | $16.45 | 22,766,400 | — | — |
| 2019-08-06 | $8.60 | $16.14 | 16,253,000 | — | — |
| 2019-08-05 | $8.47 | $15.90 | 18,750,500 | — | — |
| 2019-08-02 | $8.77 | $16.46 | 11,207,400 | — | — |
| 2019-08-01 | $8.88 | $16.66 | 18,324,700 | — | — |
| 2019-07-31 | $9.04 | $16.96 | 19,333,500 | — | — |
| 2019-07-30 | $9.28 | $17.41 | 17,765,100 | — | — |
| 2019-07-29 | $9.54 | $17.90 | 12,864,100 | — | — |
| 2019-07-26 | $9.60 | $18.01 | 13,026,400 | — | — |
| 2019-07-25 | $9.66 | $18.12 | 24,658,100 | — | — |
| 2019-07-24 | $10.26 | $19.25 | 12,925,400 | — | — |
| 2019-07-23 | $10.09 | $18.93 | 10,443,200 | — | — |
| 2019-07-22 | $10.15 | $19.04 | 13,569,400 | — | — |
| 2019-07-19 | $9.98 | $18.73 | 12,432,000 | — | — |
| 2019-07-18 | $10.28 | $19.29 | 9,770,400 | — | — |
| 2019-07-17 | $9.97 | $18.71 | 4,913,300 | — | — |
| 2019-07-16 | $9.99 | $18.74 | 6,092,400 | — | — |
| 2019-07-15 | $10.03 | $18.82 | 8,827,100 | — | — |
| 2019-07-12 | $10.19 | $19.12 | 10,949,600 | — | — |
| 2019-07-11 | $10.25 | $19.23 | 11,389,600 | — | — |
| 2019-07-10 | $10.39 | $19.49 | 16,912,000 | — | — |
| 2019-07-09 | $10.30 | $19.33 | 8,144,100 | — | — |
| 2019-07-08 | $10.24 | $19.21 | 17,569,000 | — | — |
| 2019-07-05 | $10.24 | $19.21 | 13,495,400 | — | — |
| 2019-07-03 | $9.84 | $18.46 | 5,395,700 | — | — |
| 2019-07-02 | $9.72 | $18.24 | 11,972,000 | — | — |
| 2019-07-01 | $9.74 | $18.27 | 8,289,300 | — | — |
| 2019-06-28 | $9.82 | $18.32 | 12,085,400 | — | — |
| 2019-06-27 | $9.82 | $18.32 | 11,585,400 | — | — |
| 2019-06-26 | $9.86 | $18.40 | 10,459,700 | — | — |
| 2019-06-25 | $9.71 | $18.12 | 21,132,200 | — | — |
| 2019-06-24 | $9.88 | $18.44 | 10,163,800 | — | — |
| 2019-06-21 | $9.72 | $18.14 | 11,421,200 | — | — |
| 2019-06-20 | $9.72 | $18.14 | 8,715,900 | — | — |
| 2019-06-19 | $9.52 | $17.76 | 18,818,300 | — | — |
| 2019-06-18 | $9.32 | $17.39 | 11,488,800 | — | — |
| 2019-06-17 | $9.18 | $17.13 | 9,283,100 | — | — |
| 2019-06-14 | $9.18 | $17.13 | 11,386,600 | — | — |
| 2019-06-13 | $9.39 | $17.52 | 21,048,400 | — | — |
| 2019-06-12 | $9.40 | $17.54 | 16,744,600 | — | — |
| 2019-06-11 | $9.60 | $17.91 | 14,862,700 | — | — |
| 2019-06-10 | $9.45 | $17.63 | 11,969,700 | — | — |
| 2019-06-07 | $9.58 | $17.88 | 11,099,700 | — | — |
| 2019-06-06 | $9.55 | $17.82 | 8,393,600 | — | — |
| 2019-06-05 | $9.34 | $17.43 | 14,410,900 | — | — |
| 2019-06-04 | $9.54 | $17.80 | 8,760,200 | — | — |
| 2019-06-03 | $9.43 | $17.59 | 15,435,500 | — | — |
| 2019-05-31 | $9.36 | $17.46 | 10,221,300 | — | — |
| 2019-05-30 | $9.23 | $17.21 | 11,748,300 | — | — |
| 2019-05-29 | $9.03 | $16.84 | 14,705,500 | — | — |
| 2019-05-28 | $8.76 | $16.34 | 18,407,900 | — | — |
| 2019-05-24 | $8.49 | $15.83 | 8,298,100 | — | — |
| 2019-05-23 | $8.53 | $15.91 | 18,737,500 | — | — |
| 2019-05-22 | $8.62 | $16.08 | 21,895,300 | — | — |
| 2019-05-21 | $8.63 | $16.09 | 15,897,400 | — | — |
| 2019-05-20 | $8.22 | $15.33 | 12,789,400 | — | — |
| 2019-05-17 | $8.01 | $14.94 | 17,350,500 | — | — |
| 2019-05-16 | $8.09 | $15.09 | 20,155,200 | — | — |
| 2019-05-15 | $8.27 | $15.42 | 10,773,600 | — | — |
| 2019-05-14 | $8.43 | $15.72 | 11,031,600 | — | — |
| 2019-05-13 | $8.44 | $15.74 | 11,872,300 | — | — |
| 2019-05-10 | $8.76 | $16.34 | 8,186,400 | — | — |
| 2019-05-09 | $8.81 | $16.43 | 9,744,200 | — | — |
| 2019-05-08 | $9.00 | $16.78 | 11,412,300 | — | — |
| 2019-05-07 | $8.75 | $16.32 | 13,195,700 | — | — |
| 2019-05-06 | $8.82 | $16.45 | 9,527,700 | — | — |
| 2019-05-03 | $9.13 | $17.03 | 6,284,700 | — | — |
| 2019-05-02 | $8.98 | $16.74 | 10,024,400 | — | — |
| 2019-05-01 | $8.92 | $16.63 | 8,657,500 | — | — |
| 2019-04-30 | $9.06 | $16.89 | 11,406,900 | — | — |
| 2019-04-29 | $8.97 | $16.72 | 7,310,500 | — | — |
| 2019-04-26 | $9.12 | $17.00 | 8,408,200 | — | — |
| 2019-04-25 | $9.07 | $16.91 | 12,277,100 | — | — |
| 2019-04-24 | $8.88 | $16.55 | 11,517,300 | — | — |
| 2019-04-23 | $9.08 | $16.92 | 13,744,600 | — | — |
| 2019-04-22 | $8.87 | $16.53 | 8,498,500 | — | — |
| 2019-04-18 | $8.82 | $16.44 | 10,272,400 | — | — |
| 2019-04-17 | $8.69 | $16.20 | 13,070,000 | — | — |
| 2019-04-16 | $8.86 | $16.51 | 9,950,300 | — | — |
| 2019-04-15 | $8.95 | $16.68 | 15,076,600 | — | — |
| 2019-04-12 | $8.94 | $16.66 | 18,068,000 | — | — |
| 2019-04-11 | $9.10 | $16.96 | 11,771,500 | — | — |
| 2019-04-10 | $9.34 | $17.41 | 13,436,500 | — | — |
| 2019-04-09 | $9.35 | $17.43 | 9,405,900 | — | — |
| 2019-04-08 | $9.41 | $17.54 | 6,185,700 | — | — |
| 2019-04-05 | $9.39 | $17.50 | 10,412,500 | — | — |
| 2019-04-04 | $9.31 | $17.34 | 12,464,800 | — | — |
| 2019-04-03 | $9.05 | $16.86 | 13,967,800 | — | — |
| 2019-04-02 | $9.17 | $17.08 | 10,015,600 | — | — |
| 2019-04-01 | $9.26 | $17.25 | 16,624,300 | — | — |
| 2019-03-29 | $9.09 | $16.94 | 18,034,320 | — | — |
| 2019-03-28 | $8.91 | $16.60 | 32,291,880 | — | — |
| 2019-03-27 | $8.50 | $15.83 | 30,990,480 | — | — |
| 2019-03-26 | $8.98 | $16.72 | 19,929,360 | — | — |
| 2019-03-25 | $8.91 | $16.60 | 17,582,400 | — | — |
| 2019-03-22 | $8.79 | $16.38 | 51,365,280 | — | — |
| 2019-03-21 | $9.35 | $17.42 | 28,231,200 | — | — |
| 2019-03-20 | $9.72 | $18.10 | 25,730,760 | — | — |
| 2019-03-19 | $9.89 | $18.43 | 17,065,320 | — | — |
| 2019-03-18 | $10.08 | $18.77 | 9,565,320 | — | — |
| 2019-03-15 | $9.93 | $18.49 | 16,639,560 | — | — |
| 2019-03-14 | $9.83 | $18.32 | 12,508,080 | — | — |
| 2019-03-13 | $9.86 | $18.37 | 17,863,920 | — | — |
| 2019-03-12 | $9.76 | $18.18 | 15,068,880 | — | — |
| 2019-03-11 | $9.71 | $18.09 | 17,936,160 | — | — |
| 2019-03-08 | $9.25 | $17.23 | 14,388,000 | — | — |
| 2019-03-07 | $9.12 | $16.98 | 13,183,560 | — | — |
| 2019-03-06 | $9.15 | $17.05 | 14,448,360 | — | — |
| 2019-03-05 | $9.43 | $17.57 | 6,891,600 | — | — |
| 2019-03-04 | $9.35 | $17.41 | 11,131,200 | — | — |
| 2019-03-01 | $9.36 | $17.43 | 15,574,560 | — | — |
| 2019-02-28 | $9.57 | $17.81 | 24,333,480 | — | — |
| 2019-02-27 | $9.92 | $18.47 | 8,917,800 | — | — |
| 2019-02-26 | $9.98 | $18.57 | 18,758,520 | — | — |
| 2019-02-25 | $9.80 | $18.25 | 14,667,720 | — | — |
| 2019-02-22 | $9.89 | $18.42 | 16,947,000 | — | — |
| 2019-02-21 | $9.91 | $18.45 | 22,457,160 | — | — |
| 2019-02-20 | $9.95 | $18.53 | 18,535,320 | — | — |
| 2019-02-19 | $10.09 | $18.79 | 15,315,480 | — | — |
| 2019-02-15 | $10.33 | $19.23 | 13,286,160 | — | — |
| 2019-02-14 | $10.27 | $19.12 | 26,778,720 | — | — |
| 2019-02-13 | $9.86 | $18.36 | 15,603,960 | — | — |
| 2019-02-12 | $10.10 | $18.81 | 16,248,120 | — | — |
| 2019-02-11 | $9.82 | $18.28 | 10,318,320 | — | — |
| 2019-02-08 | $9.91 | $18.45 | 19,156,080 | — | — |
| 2019-02-07 | $9.88 | $18.40 | 23,911,800 | — | — |
| 2019-02-06 | $9.83 | $18.29 | 18,458,400 | — | — |
| 2019-02-05 | $10.33 | $19.24 | 14,035,200 | — | — |
| 2019-02-04 | $10.33 | $19.23 | 13,684,440 | — | — |
| 2019-02-01 | $10.18 | $18.95 | 18,900,600 | — | — |
| 2019-01-31 | $10.35 | $19.26 | 22,627,080 | — | — |
| 2019-01-30 | $9.65 | $17.96 | 13,328,880 | — | — |
| 2019-01-29 | $9.62 | $17.90 | 13,412,640 | — | — |
| 2019-01-28 | $9.52 | $17.71 | 11,204,760 | — | — |
| 2019-01-25 | $9.59 | $17.85 | 12,919,080 | — | — |
| 2019-01-24 | $9.48 | $17.65 | 15,313,560 | — | — |
| 2019-01-23 | $9.43 | $17.54 | 10,292,400 | — | — |
| 2019-01-22 | $9.12 | $16.97 | 12,359,640 | — | — |
| 2019-01-18 | $9.46 | $17.60 | 11,041,680 | — | — |
| 2019-01-17 | $9.38 | $17.47 | 13,723,680 | — | — |
| 2019-01-16 | $9.33 | $17.37 | 10,038,360 | — | — |
| 2019-01-15 | $9.36 | $17.42 | 11,399,160 | — | — |
| 2019-01-14 | $9.40 | $17.50 | 9,048,480 | — | — |
| 2019-01-11 | $9.30 | $17.31 | 13,340,040 | — | — |
| 2019-01-10 | $9.37 | $17.43 | 20,187,840 | — | — |
| 2019-01-09 | $9.43 | $17.56 | 23,716,920 | — | — |
| 2019-01-08 | $9.19 | $17.11 | 22,215,600 | — | — |
| 2019-01-07 | $9.04 | $16.83 | 22,475,520 | — | — |
| 2019-01-04 | $9.07 | $16.88 | 15,384,000 | — | — |
| 2019-01-03 | $8.95 | $16.66 | 16,034,880 | — | — |
| 2019-01-02 | $8.84 | $16.45 | 21,553,560 | — | — |