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
- 2005-08-30 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 | $9.92 | $35.19 | 841,000 | — | — |
| 2019-12-30 | $9.79 | $34.73 | 481,100 | — | — |
| 2019-12-27 | $9.80 | $34.77 | 446,500 | — | — |
| 2019-12-26 | $9.72 | $34.48 | 264,000 | — | — |
| 2019-12-24 | $9.71 | $34.45 | 127,600 | — | — |
| 2019-12-23 | $9.72 | $34.48 | 319,900 | — | — |
| 2019-12-20 | $9.71 | $34.45 | 362,800 | — | — |
| 2019-12-19 | $9.62 | $34.13 | 379,500 | — | — |
| 2019-12-18 | $9.61 | $34.09 | 328,000 | — | — |
| 2019-12-17 | $9.63 | $34.17 | 277,900 | — | — |
| 2019-12-16 | $9.62 | $34.13 | 480,500 | — | — |
| 2019-12-13 | $9.56 | $33.92 | 467,300 | — | — |
| 2019-12-12 | $9.70 | $33.63 | 447,000 | — | — |
| 2019-12-11 | $9.52 | $33.01 | 798,900 | — | — |
| 2019-12-10 | $9.63 | $33.39 | 370,000 | — | — |
| 2019-12-09 | $9.64 | $33.42 | 392,900 | — | — |
| 2019-12-06 | $9.58 | $33.21 | 449,800 | — | — |
| 2019-12-05 | $9.59 | $33.25 | 564,000 | — | — |
| 2019-12-04 | $9.56 | $33.14 | 400,500 | — | — |
| 2019-12-03 | $9.53 | $33.04 | 419,000 | — | — |
| 2019-12-02 | $9.56 | $33.14 | 471,300 | — | — |
| 2019-11-29 | $9.61 | $33.32 | 329,200 | — | — |
| 2019-11-27 | $9.56 | $33.14 | 367,000 | — | — |
| 2019-11-26 | $9.55 | $33.11 | 335,700 | — | — |
| 2019-11-25 | $9.53 | $33.04 | 456,100 | — | — |
| 2019-11-22 | $9.56 | $33.14 | 372,600 | — | — |
| 2019-11-21 | $9.49 | $32.90 | 383,400 | — | — |
| 2019-11-20 | $9.45 | $32.76 | 411,300 | — | — |
| 2019-11-19 | $9.47 | $32.83 | 381,500 | — | — |
| 2019-11-18 | $9.50 | $32.94 | 319,500 | — | — |
| 2019-11-15 | $9.51 | $32.97 | 324,500 | — | — |
| 2019-11-14 | $9.40 | $32.59 | 714,800 | — | — |
| 2019-11-13 | $9.48 | $32.69 | 557,500 | — | — |
| 2019-11-12 | $9.56 | $32.97 | 354,100 | — | — |
| 2019-11-11 | $9.55 | $32.93 | 311,500 | — | — |
| 2019-11-08 | $9.55 | $32.93 | 382,100 | — | — |
| 2019-11-07 | $9.51 | $32.80 | 436,900 | — | — |
| 2019-11-06 | $9.40 | $32.42 | 773,500 | — | — |
| 2019-11-05 | $9.49 | $32.73 | 512,300 | — | — |
| 2019-11-04 | $9.44 | $32.56 | 504,100 | — | — |
| 2019-11-01 | $9.41 | $32.45 | 364,000 | — | — |
| 2019-10-31 | $9.34 | $32.21 | 530,200 | — | — |
| 2019-10-30 | $9.36 | $32.28 | 676,800 | — | — |
| 2019-10-29 | $9.33 | $32.18 | 525,400 | — | — |
| 2019-10-28 | $9.26 | $31.93 | 272,400 | — | — |
| 2019-10-25 | $9.22 | $31.80 | 417,300 | — | — |
| 2019-10-24 | $9.27 | $31.97 | 406,400 | — | — |
| 2019-10-23 | $9.17 | $31.62 | 295,800 | — | — |
| 2019-10-22 | $9.17 | $31.62 | 586,800 | — | — |
| 2019-10-21 | $9.18 | $31.66 | 276,300 | — | — |
| 2019-10-18 | $9.10 | $31.38 | 411,900 | — | — |
| 2019-10-17 | $9.17 | $31.62 | 497,300 | — | — |
| 2019-10-16 | $9.02 | $31.11 | 357,000 | — | — |
| 2019-10-15 | $9.01 | $31.07 | 438,200 | — | — |
| 2019-10-14 | $9.04 | $31.18 | 224,700 | — | — |
| 2019-10-11 | $9.01 | $31.07 | 286,700 | — | — |
| 2019-10-10 | $9.04 | $31.00 | 340,400 | — | — |
| 2019-10-09 | $8.99 | $30.83 | 627,300 | — | — |
| 2019-10-08 | $8.93 | $30.63 | 345,400 | — | — |
| 2019-10-07 | $8.94 | $30.66 | 464,300 | — | — |
| 2019-10-04 | $8.95 | $30.69 | 544,300 | — | — |
| 2019-10-03 | $8.89 | $30.49 | 904,400 | — | — |
| 2019-10-02 | $8.90 | $30.52 | 701,800 | — | — |
| 2019-10-01 | $9.08 | $31.14 | 398,700 | — | — |
| 2019-09-30 | $9.18 | $31.48 | 547,800 | — | — |
| 2019-09-27 | $9.18 | $31.48 | 329,700 | — | — |
| 2019-09-26 | $9.17 | $31.45 | 425,300 | — | — |
| 2019-09-25 | $9.15 | $31.38 | 296,200 | — | — |
| 2019-09-24 | $9.15 | $31.38 | 260,800 | — | — |
| 2019-09-23 | $9.19 | $31.52 | 238,700 | — | — |
| 2019-09-20 | $9.21 | $31.59 | 510,600 | — | — |
| 2019-09-19 | $9.19 | $31.52 | 326,100 | — | — |
| 2019-09-18 | $9.18 | $31.48 | 281,900 | — | — |
| 2019-09-17 | $9.15 | $31.38 | 218,900 | — | — |
| 2019-09-16 | $9.16 | $31.41 | 271,600 | — | — |
| 2019-09-13 | $9.18 | $31.48 | 376,100 | — | — |
| 2019-09-12 | $9.21 | $31.41 | 506,300 | — | — |
| 2019-09-11 | $9.22 | $31.45 | 379,800 | — | — |
| 2019-09-10 | $9.17 | $31.28 | 283,600 | — | — |
| 2019-09-09 | $9.11 | $31.07 | 322,600 | — | — |
| 2019-09-06 | $9.11 | $31.07 | 896,800 | — | — |
| 2019-09-05 | $9.10 | $31.04 | 365,700 | — | — |
| 2019-09-04 | $9.01 | $30.73 | 418,900 | — | — |
| 2019-09-03 | $8.86 | $30.22 | 283,000 | — | — |
| 2019-08-30 | $8.85 | $30.19 | 360,100 | — | — |
| 2019-08-29 | $8.79 | $29.98 | 359,200 | — | — |
| 2019-08-28 | $8.73 | $29.78 | 545,400 | — | — |
| 2019-08-27 | $8.72 | $29.74 | 355,300 | — | — |
| 2019-08-26 | $8.75 | $29.85 | 331,100 | — | — |
| 2019-08-23 | $8.72 | $29.74 | 419,100 | — | — |
| 2019-08-22 | $8.83 | $30.12 | 209,200 | — | — |
| 2019-08-21 | $8.83 | $30.12 | 443,400 | — | — |
| 2019-08-20 | $8.84 | $30.15 | 574,400 | — | — |
| 2019-08-19 | $8.84 | $30.15 | 500,200 | — | — |
| 2019-08-16 | $8.85 | $30.19 | 247,000 | — | — |
| 2019-08-15 | $8.76 | $29.88 | 427,900 | — | — |
| 2019-08-14 | $8.78 | $29.95 | 455,100 | — | — |
| 2019-08-13 | $8.98 | $30.46 | 390,600 | — | — |
| 2019-08-12 | $8.91 | $30.22 | 306,200 | — | — |
| 2019-08-09 | $8.98 | $30.46 | 190,700 | — | — |
| 2019-08-08 | $9.03 | $30.63 | 609,300 | — | — |
| 2019-08-07 | $8.80 | $29.85 | 374,500 | — | — |
| 2019-08-06 | $8.85 | $30.02 | 536,200 | — | — |
| 2019-08-05 | $8.82 | $29.92 | 1,157,100 | — | — |
| 2019-08-02 | $9.02 | $30.60 | 371,500 | — | — |
| 2019-08-01 | $9.03 | $30.63 | 511,000 | — | — |
| 2019-07-31 | $9.05 | $30.70 | 619,700 | — | — |
| 2019-07-30 | $9.10 | $30.87 | 520,000 | — | — |
| 2019-07-29 | $9.08 | $30.80 | 367,500 | — | — |
| 2019-07-26 | $9.07 | $30.77 | 429,300 | — | — |
| 2019-07-25 | $9.09 | $30.83 | 534,500 | — | — |
| 2019-07-24 | $9.09 | $30.83 | 426,500 | — | — |
| 2019-07-23 | $9.03 | $30.63 | 525,700 | — | — |
| 2019-07-22 | $8.98 | $30.46 | 213,400 | — | — |
| 2019-07-19 | $8.99 | $30.49 | 205,700 | — | — |
| 2019-07-18 | $8.97 | $30.43 | 293,100 | — | — |
| 2019-07-17 | $8.96 | $30.39 | 295,600 | — | — |
| 2019-07-16 | $8.99 | $30.49 | 304,800 | — | — |
| 2019-07-15 | $8.97 | $30.43 | 449,600 | — | — |
| 2019-07-12 | $8.99 | $30.49 | 343,500 | — | — |
| 2019-07-11 | $9.02 | $30.43 | 430,000 | — | — |
| 2019-07-10 | $8.99 | $30.32 | 412,400 | — | — |
| 2019-07-09 | $8.92 | $30.09 | 374,500 | — | — |
| 2019-07-08 | $8.91 | $30.05 | 315,700 | — | — |
| 2019-07-05 | $8.95 | $30.19 | 283,100 | — | — |
| 2019-07-03 | $8.92 | $30.09 | 226,800 | — | — |
| 2019-07-02 | $8.92 | $30.09 | 328,700 | — | — |
| 2019-07-01 | $8.91 | $30.05 | 540,600 | — | — |
| 2019-06-28 | $8.87 | $29.92 | 554,200 | — | — |
| 2019-06-27 | $8.81 | $29.72 | 607,400 | — | — |
| 2019-06-26 | $8.70 | $29.35 | 495,300 | — | — |
| 2019-06-25 | $8.60 | $29.01 | 550,800 | — | — |
| 2019-06-24 | $8.73 | $29.45 | 388,600 | — | — |
| 2019-06-21 | $8.72 | $29.41 | 415,800 | — | — |
| 2019-06-20 | $8.75 | $29.52 | 727,700 | — | — |
| 2019-06-19 | $8.69 | $29.31 | 415,300 | — | — |
| 2019-06-18 | $8.63 | $29.11 | 335,400 | — | — |
| 2019-06-17 | $8.61 | $29.04 | 334,000 | — | — |
| 2019-06-14 | $8.58 | $28.94 | 320,500 | — | — |
| 2019-06-13 | $8.55 | $28.84 | 342,000 | — | — |
| 2019-06-12 | $8.65 | $29.02 | 428,600 | — | — |
| 2019-06-11 | $8.63 | $28.95 | 245,500 | — | — |
| 2019-06-10 | $8.62 | $28.92 | 316,400 | — | — |
| 2019-06-07 | $8.56 | $28.72 | 394,100 | — | — |
| 2019-06-06 | $8.52 | $28.58 | 243,000 | — | — |
| 2019-06-05 | $8.46 | $28.38 | 241,600 | — | — |
| 2019-06-04 | $8.45 | $28.35 | 258,900 | — | — |
| 2019-06-03 | $8.32 | $27.91 | 365,900 | — | — |
| 2019-05-31 | $8.32 | $27.91 | 380,200 | — | — |
| 2019-05-30 | $8.37 | $28.08 | 417,200 | — | — |
| 2019-05-29 | $8.35 | $28.01 | 431,300 | — | — |
| 2019-05-28 | $8.43 | $28.28 | 489,700 | — | — |
| 2019-05-24 | $8.54 | $28.65 | 232,900 | — | — |
| 2019-05-23 | $8.51 | $28.55 | 383,900 | — | — |
| 2019-05-22 | $8.56 | $28.72 | 580,700 | — | — |
| 2019-05-21 | $8.60 | $28.85 | 389,200 | — | — |
| 2019-05-20 | $8.52 | $28.58 | 263,500 | — | — |
| 2019-05-17 | $8.57 | $28.75 | 233,800 | — | — |
| 2019-05-16 | $8.61 | $28.89 | 288,300 | — | — |
| 2019-05-15 | $8.55 | $28.68 | 258,500 | — | — |
| 2019-05-14 | $8.57 | $28.75 | 265,000 | — | — |
| 2019-05-13 | $8.56 | $28.56 | 366,700 | — | — |
| 2019-05-10 | $8.70 | $29.03 | 327,600 | — | — |
| 2019-05-09 | $8.68 | $28.96 | 402,000 | — | — |
| 2019-05-08 | $8.70 | $29.03 | 229,600 | — | — |
| 2019-05-07 | $8.67 | $28.93 | 357,900 | — | — |
| 2019-05-06 | $8.79 | $29.33 | 258,700 | — | — |
| 2019-05-03 | $8.79 | $29.33 | 350,000 | — | — |
| 2019-05-02 | $8.75 | $29.19 | 358,400 | — | — |
| 2019-05-01 | $8.78 | $29.29 | 305,900 | — | — |
| 2019-04-30 | $8.79 | $29.33 | 436,900 | — | — |
| 2019-04-29 | $8.73 | $29.13 | 454,100 | — | — |
| 2019-04-26 | $8.65 | $28.86 | 584,800 | — | — |
| 2019-04-25 | $8.68 | $28.96 | 401,500 | — | — |
| 2019-04-24 | $8.72 | $29.09 | 510,900 | — | — |
| 2019-04-23 | $8.72 | $29.09 | 388,600 | — | — |
| 2019-04-22 | $8.69 | $28.99 | 214,700 | — | — |
| 2019-04-18 | $8.69 | $28.99 | 283,300 | — | — |
| 2019-04-17 | $8.71 | $29.06 | 242,500 | — | — |
| 2019-04-16 | $8.71 | $29.06 | 398,200 | — | — |
| 2019-04-15 | $8.71 | $29.06 | 324,400 | — | — |
| 2019-04-12 | $8.71 | $29.06 | 393,900 | — | — |
| 2019-04-11 | $8.75 | $29.04 | 350,100 | — | — |
| 2019-04-10 | $8.75 | $29.04 | 332,800 | — | — |
| 2019-04-09 | $8.71 | $28.90 | 267,000 | — | — |
| 2019-04-08 | $8.78 | $29.14 | 493,900 | — | — |
| 2019-04-05 | $8.69 | $28.84 | 287,500 | — | — |
| 2019-04-04 | $8.67 | $28.77 | 308,900 | — | — |
| 2019-04-03 | $8.66 | $28.74 | 351,800 | — | — |
| 2019-04-02 | $8.64 | $28.67 | 380,600 | — | — |
| 2019-04-01 | $8.63 | $28.64 | 463,500 | — | — |
| 2019-03-29 | $8.55 | $28.37 | 451,600 | — | — |
| 2019-03-28 | $8.51 | $28.24 | 240,100 | — | — |
| 2019-03-27 | $8.47 | $28.11 | 412,400 | — | — |
| 2019-03-26 | $8.45 | $28.04 | 440,000 | — | — |
| 2019-03-25 | $8.42 | $27.94 | 415,000 | — | — |
| 2019-03-22 | $8.47 | $28.11 | 527,200 | — | — |
| 2019-03-21 | $8.66 | $28.74 | 534,300 | — | — |
| 2019-03-20 | $8.59 | $28.51 | 461,100 | — | — |
| 2019-03-19 | $8.61 | $28.57 | 370,500 | — | — |
| 2019-03-18 | $8.61 | $28.57 | 409,900 | — | — |
| 2019-03-15 | $8.57 | $28.44 | 329,400 | — | — |
| 2019-03-14 | $8.56 | $28.41 | 286,000 | — | — |
| 2019-03-13 | $8.58 | $28.32 | 458,800 | — | — |
| 2019-03-12 | $8.53 | $28.15 | 406,100 | — | — |
| 2019-03-11 | $8.49 | $28.02 | 373,600 | — | — |
| 2019-03-08 | $8.39 | $27.69 | 593,300 | — | — |
| 2019-03-07 | $8.45 | $27.89 | 500,500 | — | — |
| 2019-03-06 | $8.55 | $28.22 | 353,100 | — | — |
| 2019-03-05 | $8.60 | $28.38 | 413,700 | — | — |
| 2019-03-04 | $8.64 | $28.51 | 395,800 | — | — |
| 2019-03-01 | $8.71 | $28.75 | 331,300 | — | — |
| 2019-02-28 | $8.68 | $28.65 | 421,800 | — | — |
| 2019-02-27 | $8.67 | $28.61 | 374,300 | — | — |
| 2019-02-26 | $8.69 | $28.68 | 488,300 | — | — |
| 2019-02-25 | $8.68 | $28.65 | 460,900 | — | — |
| 2019-02-22 | $8.60 | $28.38 | 583,800 | — | — |
| 2019-02-21 | $8.63 | $28.48 | 292,800 | — | — |
| 2019-02-20 | $8.62 | $28.45 | 479,200 | — | — |
| 2019-02-19 | $8.58 | $28.32 | 531,600 | — | — |
| 2019-02-15 | $8.60 | $28.38 | 324,300 | — | — |
| 2019-02-14 | $8.53 | $28.15 | 229,800 | — | — |
| 2019-02-13 | $8.60 | $28.23 | 496,600 | — | — |
| 2019-02-12 | $8.61 | $28.26 | 329,700 | — | — |
| 2019-02-11 | $8.52 | $27.97 | 497,200 | — | — |
| 2019-02-08 | $8.50 | $27.90 | 315,200 | — | — |
| 2019-02-07 | $8.53 | $28.00 | 427,600 | — | — |
| 2019-02-06 | $8.60 | $28.23 | 443,200 | — | — |
| 2019-02-05 | $8.58 | $28.16 | 485,600 | — | — |
| 2019-02-04 | $8.52 | $27.97 | 801,500 | — | — |
| 2019-02-01 | $8.49 | $27.87 | 264,300 | — | — |
| 2019-01-31 | $8.48 | $27.83 | 752,600 | — | — |
| 2019-01-30 | $8.41 | $27.60 | 567,000 | — | — |
| 2019-01-29 | $8.29 | $27.21 | 621,200 | — | — |
| 2019-01-28 | $8.27 | $27.14 | 495,300 | — | — |
| 2019-01-25 | $8.27 | $27.14 | 329,800 | — | — |
| 2019-01-24 | $8.20 | $26.91 | 633,000 | — | — |
| 2019-01-23 | $8.25 | $27.08 | 803,700 | — | — |
| 2019-01-22 | $8.30 | $27.24 | 474,700 | — | — |
| 2019-01-18 | $8.37 | $27.47 | 428,400 | — | — |
| 2019-01-17 | $8.31 | $27.28 | 360,200 | — | — |
| 2019-01-16 | $8.27 | $27.14 | 434,800 | — | — |
| 2019-01-15 | $8.25 | $27.08 | 382,000 | — | — |
| 2019-01-14 | $8.20 | $26.91 | 574,700 | — | — |
| 2019-01-11 | $8.32 | $27.15 | 1,151,400 | — | — |
| 2019-01-10 | $8.26 | $26.96 | 450,600 | — | — |
| 2019-01-09 | $8.16 | $26.63 | 525,000 | — | — |
| 2019-01-08 | $8.13 | $26.53 | 569,700 | — | — |
| 2019-01-07 | $8.07 | $26.34 | 515,500 | — | — |
| 2019-01-04 | $7.90 | $25.78 | 1,114,500 | — | — |
| 2019-01-03 | $7.79 | $25.42 | 516,100 | — | — |
| 2019-01-02 | $7.89 | $25.75 | 461,300 | — | — |