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
- 1996-03-14 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 | $8.90 | $13.17 | 1,492,700 | — | — |
| 2019-12-30 | $8.90 | $13.17 | 1,880,200 | — | — |
| 2019-12-27 | $8.83 | $13.07 | 1,561,900 | — | — |
| 2019-12-26 | $8.92 | $13.20 | 1,341,000 | — | — |
| 2019-12-24 | $8.86 | $13.11 | 1,062,000 | — | — |
| 2019-12-23 | $8.85 | $13.10 | 3,171,300 | — | — |
| 2019-12-20 | $8.64 | $12.79 | 3,928,200 | — | — |
| 2019-12-19 | $8.80 | $13.03 | 1,692,900 | — | — |
| 2019-12-18 | $8.76 | $12.97 | 2,138,200 | — | — |
| 2019-12-17 | $8.73 | $12.92 | 3,315,200 | — | — |
| 2019-12-16 | $8.92 | $13.20 | 2,200,800 | — | — |
| 2019-12-13 | $9.12 | $13.50 | 1,794,600 | — | — |
| 2019-12-12 | $9.27 | $13.72 | 2,077,400 | — | — |
| 2019-12-11 | $9.10 | $13.47 | 2,351,400 | — | — |
| 2019-12-10 | $8.96 | $13.26 | 2,086,700 | — | — |
| 2019-12-09 | $9.12 | $13.50 | 4,292,700 | — | — |
| 2019-12-06 | $9.77 | $14.46 | 4,164,600 | — | — |
| 2019-12-05 | $9.29 | $13.75 | 1,809,600 | — | — |
| 2019-12-04 | $9.35 | $13.84 | 2,752,400 | — | — |
| 2019-12-03 | $9.17 | $13.57 | 1,312,400 | — | — |
| 2019-12-02 | $9.13 | $13.51 | 1,596,200 | — | — |
| 2019-11-29 | $9.25 | $13.69 | 606,900 | — | — |
| 2019-11-27 | $9.39 | $13.90 | 1,067,500 | — | — |
| 2019-11-26 | $9.31 | $13.78 | 766,100 | — | — |
| 2019-11-25 | $9.38 | $13.80 | 1,196,600 | — | — |
| 2019-11-22 | $9.46 | $13.91 | 1,095,000 | — | — |
| 2019-11-21 | $9.62 | $14.15 | 1,283,600 | — | — |
| 2019-11-20 | $9.64 | $14.18 | 2,311,800 | — | — |
| 2019-11-19 | $9.41 | $13.84 | 1,132,900 | — | — |
| 2019-11-18 | $9.26 | $13.62 | 1,537,200 | — | — |
| 2019-11-15 | $9.56 | $14.06 | 849,900 | — | — |
| 2019-11-14 | $9.37 | $13.78 | 659,700 | — | — |
| 2019-11-13 | $9.36 | $13.77 | 902,900 | — | — |
| 2019-11-12 | $9.50 | $13.97 | 770,900 | — | — |
| 2019-11-11 | $9.59 | $14.10 | 728,700 | — | — |
| 2019-11-08 | $9.59 | $14.10 | 1,790,300 | — | — |
| 2019-11-07 | $9.63 | $14.16 | 1,235,000 | — | — |
| 2019-11-06 | $9.55 | $14.05 | 1,414,900 | — | — |
| 2019-11-05 | $9.81 | $14.43 | 2,602,800 | — | — |
| 2019-11-04 | $10.00 | $14.71 | 3,976,400 | — | — |
| 2019-11-01 | $9.21 | $13.55 | 3,787,100 | — | — |
| 2019-10-31 | $8.93 | $13.13 | 3,676,000 | — | — |
| 2019-10-30 | $9.12 | $13.41 | 3,842,000 | — | — |
| 2019-10-29 | $9.10 | $13.38 | 2,901,400 | — | — |
| 2019-10-28 | $9.12 | $13.41 | 1,887,600 | — | — |
| 2019-10-25 | $9.13 | $13.43 | 2,102,200 | — | — |
| 2019-10-24 | $9.10 | $13.38 | 2,360,600 | — | — |
| 2019-10-23 | $9.32 | $13.71 | 2,692,900 | — | — |
| 2019-10-22 | $9.11 | $13.40 | 2,765,700 | — | — |
| 2019-10-21 | $9.20 | $13.53 | 1,591,100 | — | — |
| 2019-10-18 | $9.19 | $13.52 | 1,422,400 | — | — |
| 2019-10-17 | $9.07 | $13.34 | 1,705,100 | — | — |
| 2019-10-16 | $9.29 | $13.66 | 1,444,200 | — | — |
| 2019-10-15 | $9.27 | $13.63 | 1,533,300 | — | — |
| 2019-10-14 | $9.29 | $13.66 | 1,588,300 | — | — |
| 2019-10-11 | $9.38 | $13.80 | 1,796,500 | — | — |
| 2019-10-10 | $9.56 | $14.06 | 3,459,900 | — | — |
| 2019-10-09 | $9.24 | $13.59 | 1,606,500 | — | — |
| 2019-10-08 | $9.29 | $13.66 | 1,421,400 | — | — |
| 2019-10-07 | $9.38 | $13.80 | 1,503,000 | — | — |
| 2019-10-04 | $9.34 | $13.74 | 1,434,200 | — | — |
| 2019-10-03 | $9.35 | $13.75 | 1,578,900 | — | — |
| 2019-10-02 | $9.29 | $13.66 | 1,985,500 | — | — |
| 2019-10-01 | $9.24 | $13.59 | 2,580,200 | — | — |
| 2019-09-30 | $9.50 | $13.97 | 1,595,800 | — | — |
| 2019-09-27 | $9.59 | $14.10 | 1,153,800 | — | — |
| 2019-09-26 | $9.65 | $14.19 | 2,512,300 | — | — |
| 2019-09-25 | $9.75 | $14.34 | 2,456,900 | — | — |
| 2019-09-24 | $9.55 | $14.05 | 1,807,300 | — | — |
| 2019-09-23 | $9.53 | $14.02 | 1,335,400 | — | — |
| 2019-09-20 | $9.35 | $13.75 | 1,665,500 | — | — |
| 2019-09-19 | $9.27 | $13.63 | 2,214,700 | — | — |
| 2019-09-18 | $9.39 | $13.81 | 1,287,400 | — | — |
| 2019-09-17 | $9.62 | $14.15 | 1,387,600 | — | — |
| 2019-09-16 | $9.59 | $14.10 | 2,310,000 | — | — |
| 2019-09-13 | $9.69 | $14.25 | 2,003,600 | — | — |
| 2019-09-12 | $9.57 | $14.07 | 3,148,800 | — | — |
| 2019-09-11 | $9.42 | $13.85 | 3,874,400 | — | — |
| 2019-09-10 | $9.12 | $13.41 | 2,243,900 | — | — |
| 2019-09-09 | $9.10 | $13.38 | 2,223,000 | — | — |
| 2019-09-06 | $9.03 | $13.28 | 3,553,800 | — | — |
| 2019-09-05 | $9.00 | $13.24 | 2,247,900 | — | — |
| 2019-09-04 | $8.85 | $13.02 | 1,159,800 | — | — |
| 2019-09-03 | $8.72 | $12.82 | 1,264,600 | — | — |
| 2019-08-30 | $8.77 | $12.90 | 1,487,800 | — | — |
| 2019-08-29 | $8.59 | $12.63 | 1,260,600 | — | — |
| 2019-08-28 | $8.56 | $12.59 | 1,772,600 | — | — |
| 2019-08-27 | $8.41 | $12.37 | 1,451,800 | — | — |
| 2019-08-26 | $8.46 | $12.44 | 1,322,800 | — | — |
| 2019-08-23 | $8.42 | $12.38 | 2,641,800 | — | — |
| 2019-08-22 | $8.79 | $12.93 | 3,483,600 | — | — |
| 2019-08-21 | $8.98 | $13.21 | 2,658,800 | — | — |
| 2019-08-20 | $8.74 | $12.85 | 3,732,600 | — | — |
| 2019-08-19 | $8.62 | $12.68 | 3,029,000 | — | — |
| 2019-08-16 | $8.24 | $12.12 | 2,297,300 | — | — |
| 2019-08-15 | $8.13 | $11.96 | 2,444,600 | — | — |
| 2019-08-14 | $8.16 | $12.00 | 2,211,500 | — | — |
| 2019-08-13 | $8.47 | $12.46 | 1,766,900 | — | — |
| 2019-08-12 | $8.59 | $12.63 | 1,925,500 | — | — |
| 2019-08-09 | $8.61 | $12.66 | 2,544,300 | — | — |
| 2019-08-08 | $8.80 | $12.94 | 1,504,400 | — | — |
| 2019-08-07 | $8.72 | $12.82 | 2,972,300 | — | — |
| 2019-08-06 | $8.78 | $12.91 | 3,475,300 | — | — |
| 2019-08-05 | $8.67 | $12.75 | 2,963,000 | — | — |
| 2019-08-02 | $8.88 | $13.06 | 2,714,800 | — | — |
| 2019-08-01 | $8.99 | $13.22 | 2,674,800 | — | — |
| 2019-07-31 | $9.19 | $13.52 | 2,239,100 | — | — |
| 2019-07-30 | $9.19 | $13.52 | 1,645,600 | — | — |
| 2019-07-29 | $9.12 | $13.41 | 2,641,900 | — | — |
| 2019-07-26 | $9.22 | $13.56 | 4,494,700 | — | — |
| 2019-07-25 | $9.19 | $13.52 | 7,091,500 | — | — |
| 2019-07-24 | $9.93 | $14.60 | 2,531,400 | — | — |
| 2019-07-23 | $10.06 | $14.80 | 2,577,500 | — | — |
| 2019-07-22 | $10.33 | $15.19 | 3,147,500 | — | — |
| 2019-07-19 | $10.23 | $15.05 | 1,987,900 | — | — |
| 2019-07-18 | $10.26 | $15.09 | 2,946,200 | — | — |
| 2019-07-17 | $10.09 | $14.84 | 2,128,400 | — | — |
| 2019-07-16 | $10.06 | $14.80 | 5,246,800 | — | — |
| 2019-07-15 | $10.22 | $15.03 | 10,726,100 | — | — |
| 2019-07-12 | $11.10 | $16.33 | 6,724,200 | — | — |
| 2019-07-11 | $10.64 | $15.65 | 1,203,000 | — | — |
| 2019-07-10 | $10.70 | $15.74 | 1,095,600 | — | — |
| 2019-07-09 | $10.83 | $15.93 | 1,236,900 | — | — |
| 2019-07-08 | $10.81 | $15.90 | 1,042,600 | — | — |
| 2019-07-05 | $10.81 | $15.90 | 1,248,900 | — | — |
| 2019-07-03 | $10.79 | $15.87 | 746,800 | — | — |
| 2019-07-02 | $10.74 | $15.80 | 1,291,500 | — | — |
| 2019-07-01 | $10.76 | $15.83 | 1,316,400 | — | — |
| 2019-06-28 | $10.73 | $15.78 | 2,012,600 | — | — |
| 2019-06-27 | $10.45 | $15.37 | 1,620,300 | — | — |
| 2019-06-26 | $10.55 | $15.52 | 1,806,700 | — | — |
| 2019-06-25 | $10.41 | $15.31 | 1,501,200 | — | — |
| 2019-06-24 | $10.60 | $15.59 | 1,876,400 | — | — |
| 2019-06-21 | $10.63 | $15.63 | 3,536,700 | — | — |
| 2019-06-20 | $10.58 | $15.56 | 2,716,800 | — | — |
| 2019-06-19 | $10.41 | $15.31 | 1,335,600 | — | — |
| 2019-06-18 | $10.42 | $15.33 | 1,147,900 | — | — |
| 2019-06-17 | $10.24 | $15.06 | 1,150,000 | — | — |
| 2019-06-14 | $10.32 | $15.18 | 1,175,400 | — | — |
| 2019-06-13 | $10.40 | $15.30 | 2,148,300 | — | — |
| 2019-06-12 | $10.21 | $15.02 | 1,801,200 | — | — |
| 2019-06-11 | $10.20 | $15.00 | 863,700 | — | — |
| 2019-06-10 | $10.18 | $14.97 | 1,314,300 | — | — |
| 2019-06-07 | $10.27 | $15.10 | 1,311,800 | — | — |
| 2019-06-06 | $10.11 | $14.87 | 1,808,500 | — | — |
| 2019-06-05 | $10.13 | $14.90 | 1,618,200 | — | — |
| 2019-06-04 | $10.30 | $15.15 | 3,255,300 | — | — |
| 2019-06-03 | $10.32 | $15.18 | 1,557,300 | — | — |
| 2019-05-31 | $10.09 | $14.84 | 1,802,600 | — | — |
| 2019-05-30 | $10.03 | $14.75 | 1,448,200 | — | — |
| 2019-05-29 | $10.10 | $14.85 | 2,720,000 | — | — |
| 2019-05-28 | $10.08 | $14.83 | 1,687,000 | — | — |
| 2019-05-24 | $10.03 | $14.75 | 1,810,400 | — | — |
| 2019-05-23 | $10.21 | $15.02 | 1,861,800 | — | — |
| 2019-05-22 | $10.17 | $14.96 | 2,238,000 | — | — |
| 2019-05-21 | $10.40 | $15.30 | 2,880,800 | — | — |
| 2019-05-20 | $10.27 | $15.10 | 1,675,100 | — | — |
| 2019-05-17 | $10.10 | $14.85 | 1,377,200 | — | — |
| 2019-05-16 | $10.19 | $14.99 | 1,431,500 | — | — |
| 2019-05-15 | $10.04 | $14.77 | 1,148,900 | — | — |
| 2019-05-14 | $10.12 | $14.88 | 1,351,700 | — | — |
| 2019-05-13 | $10.18 | $14.97 | 2,882,300 | — | — |
| 2019-05-10 | $10.34 | $15.21 | 2,738,800 | — | — |
| 2019-05-09 | $10.37 | $15.25 | 2,816,000 | — | — |
| 2019-05-08 | $10.29 | $15.13 | 2,880,300 | — | — |
| 2019-05-07 | $10.52 | $15.47 | 2,230,500 | — | — |
| 2019-05-06 | $10.76 | $15.83 | 1,823,800 | — | — |
| 2019-05-03 | $10.89 | $16.02 | 2,294,800 | — | — |
| 2019-05-02 | $10.58 | $15.56 | 3,847,200 | — | — |
| 2019-05-01 | $10.89 | $16.02 | 3,147,600 | — | — |
| 2019-04-30 | $11.04 | $16.24 | 2,311,200 | — | — |
| 2019-04-29 | $11.07 | $16.28 | 2,297,600 | — | — |
| 2019-04-26 | $11.25 | $16.55 | 1,227,300 | — | — |
| 2019-04-25 | $11.21 | $16.49 | 2,986,300 | — | — |
| 2019-04-24 | $11.47 | $16.87 | 1,671,800 | — | — |
| 2019-04-23 | $11.86 | $17.44 | 1,118,500 | — | — |
| 2019-04-22 | $11.89 | $17.49 | 831,800 | — | — |
| 2019-04-18 | $11.79 | $17.34 | 1,381,600 | — | — |
| 2019-04-17 | $11.77 | $17.31 | 1,399,000 | — | — |
| 2019-04-16 | $11.62 | $17.09 | 1,152,900 | — | — |
| 2019-04-15 | $11.67 | $17.16 | 1,563,500 | — | — |
| 2019-04-12 | $11.77 | $17.31 | 1,389,100 | — | — |
| 2019-04-11 | $11.96 | $17.59 | 2,379,700 | — | — |
| 2019-04-10 | $11.87 | $17.46 | 2,112,100 | — | — |
| 2019-04-09 | $11.85 | $17.43 | 1,141,200 | — | — |
| 2019-04-08 | $11.85 | $17.43 | 1,769,200 | — | — |
| 2019-04-05 | $11.63 | $17.10 | 2,268,100 | — | — |
| 2019-04-04 | $11.57 | $17.02 | 1,827,600 | — | — |
| 2019-04-03 | $11.58 | $17.03 | 3,047,700 | — | — |
| 2019-04-02 | $11.70 | $17.21 | 1,345,300 | — | — |
| 2019-04-01 | $11.85 | $17.43 | 1,756,300 | — | — |
| 2019-03-29 | $11.79 | $17.34 | 1,296,900 | — | — |
| 2019-03-28 | $11.91 | $17.52 | 1,120,400 | — | — |
| 2019-03-27 | $11.88 | $17.47 | 1,188,200 | — | — |
| 2019-03-26 | $11.92 | $17.53 | 1,097,900 | — | — |
| 2019-03-25 | $11.85 | $17.43 | 1,786,400 | — | — |
| 2019-03-22 | $11.81 | $17.37 | 1,634,300 | — | — |
| 2019-03-21 | $12.11 | $17.81 | 1,217,900 | — | — |
| 2019-03-20 | $12.17 | $17.90 | 944,800 | — | — |
| 2019-03-19 | $12.22 | $17.97 | 1,203,600 | — | — |
| 2019-03-18 | $12.30 | $18.09 | 1,873,700 | — | — |
| 2019-03-15 | $12.42 | $18.27 | 2,506,700 | — | — |
| 2019-03-14 | $12.22 | $17.97 | 3,728,900 | — | — |
| 2019-03-13 | $12.00 | $17.65 | 1,291,400 | — | — |
| 2019-03-12 | $11.90 | $17.50 | 1,371,000 | — | — |
| 2019-03-11 | $11.88 | $17.47 | 1,688,200 | — | — |
| 2019-03-08 | $11.66 | $17.15 | 1,692,200 | — | — |
| 2019-03-07 | $11.59 | $17.05 | 1,468,100 | — | — |
| 2019-03-06 | $11.72 | $17.24 | 1,566,900 | — | — |
| 2019-03-05 | $11.60 | $17.06 | 1,595,200 | — | — |
| 2019-03-04 | $11.50 | $16.91 | 1,797,800 | — | — |
| 2019-03-01 | $11.53 | $16.96 | 1,399,100 | — | — |
| 2019-02-28 | $11.59 | $17.05 | 2,053,200 | — | — |
| 2019-02-27 | $11.87 | $17.46 | 1,595,800 | — | — |
| 2019-02-26 | $11.95 | $17.58 | 1,460,900 | — | — |
| 2019-02-25 | $12.13 | $17.84 | 2,255,100 | — | — |
| 2019-02-22 | $12.25 | $18.02 | 1,300,900 | — | — |
| 2019-02-21 | $12.08 | $17.77 | 1,329,900 | — | — |
| 2019-02-20 | $12.03 | $17.69 | 1,866,400 | — | — |
| 2019-02-19 | $11.85 | $17.43 | 3,007,300 | — | — |
| 2019-02-15 | $12.31 | $18.10 | 1,367,900 | — | — |
| 2019-02-14 | $12.17 | $17.90 | 1,231,500 | — | — |
| 2019-02-13 | $12.16 | $17.88 | 1,421,800 | — | — |
| 2019-02-12 | $12.12 | $17.83 | 2,228,400 | — | — |
| 2019-02-11 | $12.32 | $18.12 | 3,485,000 | — | — |
| 2019-02-08 | $12.34 | $18.15 | 2,553,600 | — | — |
| 2019-02-07 | $12.69 | $18.66 | 1,846,800 | — | — |
| 2019-02-06 | $12.69 | $18.66 | 2,613,500 | — | — |
| 2019-02-05 | $12.94 | $19.03 | 3,465,300 | — | — |
| 2019-02-04 | $12.78 | $18.80 | 3,870,100 | — | — |
| 2019-02-01 | $12.11 | $17.81 | 1,032,100 | — | — |
| 2019-01-31 | $12.12 | $17.83 | 1,482,800 | — | — |
| 2019-01-30 | $12.04 | $17.71 | 3,685,400 | — | — |
| 2019-01-29 | $12.33 | $18.13 | 1,887,100 | — | — |
| 2019-01-28 | $12.05 | $17.72 | 1,479,100 | — | — |
| 2019-01-25 | $12.11 | $17.81 | 1,422,400 | — | — |
| 2019-01-24 | $11.66 | $17.15 | 1,263,300 | — | — |
| 2019-01-23 | $11.50 | $16.91 | 1,830,400 | — | — |
| 2019-01-22 | $11.57 | $17.02 | 2,042,000 | — | — |
| 2019-01-18 | $11.86 | $17.44 | 2,003,000 | — | — |
| 2019-01-17 | $11.83 | $17.40 | 4,290,300 | — | — |
| 2019-01-16 | $12.40 | $18.24 | 1,506,700 | — | — |
| 2019-01-15 | $12.41 | $18.25 | 3,202,800 | — | — |
| 2019-01-14 | $12.12 | $17.83 | 1,288,000 | — | — |
| 2019-01-11 | $12.12 | $17.83 | 1,077,000 | — | — |
| 2019-01-10 | $12.28 | $18.06 | 1,655,100 | — | — |
| 2019-01-09 | $12.21 | $17.96 | 1,653,300 | — | — |
| 2019-01-08 | $12.01 | $17.66 | 2,244,600 | — | — |
| 2019-01-07 | $11.71 | $17.22 | 1,713,500 | — | — |
| 2019-01-04 | $11.57 | $17.02 | 1,979,500 | — | — |
| 2019-01-03 | $11.29 | $16.60 | 1,372,100 | — | — |
| 2019-01-02 | $11.39 | $16.75 | 1,714,700 | — | — |