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
- 1973-02-21 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 | $8.40 | $19.77 | 8,866,600 | — | — |
| 2019-12-30 | $8.33 | $19.61 | 6,922,600 | — | — |
| 2019-12-27 | $8.22 | $19.35 | 5,887,800 | — | — |
| 2019-12-26 | $8.36 | $19.68 | 4,860,100 | — | — |
| 2019-12-24 | $8.40 | $19.77 | 4,140,600 | — | — |
| 2019-12-23 | $8.21 | $19.33 | 5,564,000 | — | — |
| 2019-12-20 | $8.23 | $19.37 | 12,422,000 | — | — |
| 2019-12-19 | $8.37 | $19.70 | 7,468,400 | — | — |
| 2019-12-18 | $8.50 | $20.01 | 7,092,700 | — | — |
| 2019-12-17 | $8.45 | $19.89 | 9,358,400 | — | — |
| 2019-12-16 | $8.29 | $19.52 | 10,877,300 | — | — |
| 2019-12-13 | $8.62 | $20.29 | 12,095,800 | — | — |
| 2019-12-12 | $8.86 | $20.86 | 15,135,800 | — | — |
| 2019-12-11 | $8.83 | $20.79 | 13,701,900 | — | — |
| 2019-12-10 | $8.55 | $20.13 | 8,067,800 | — | — |
| 2019-12-09 | $8.51 | $20.03 | 14,670,900 | — | — |
| 2019-12-06 | $8.14 | $19.16 | 15,759,200 | — | — |
| 2019-12-05 | $7.94 | $18.69 | 10,460,300 | — | — |
| 2019-12-04 | $7.94 | $18.69 | 20,426,800 | — | — |
| 2019-12-03 | $7.51 | $17.68 | 53,923,900 | — | — |
| 2019-12-02 | $8.41 | $19.80 | 11,509,900 | — | — |
| 2019-11-29 | $7.99 | $18.81 | 3,686,000 | — | — |
| 2019-11-27 | $8.10 | $19.07 | 6,536,500 | — | — |
| 2019-11-26 | $8.15 | $19.19 | 6,670,500 | — | — |
| 2019-11-25 | $8.25 | $19.42 | 11,199,900 | — | — |
| 2019-11-22 | $7.94 | $18.69 | 14,321,800 | — | — |
| 2019-11-21 | $7.51 | $17.68 | 6,263,400 | — | — |
| 2019-11-20 | $7.36 | $17.33 | 6,530,400 | — | — |
| 2019-11-19 | $7.45 | $17.54 | 6,458,800 | — | — |
| 2019-11-18 | $7.46 | $17.56 | 9,028,000 | — | — |
| 2019-11-15 | $7.18 | $16.90 | 7,281,500 | — | — |
| 2019-11-14 | $7.10 | $16.71 | 8,244,300 | — | — |
| 2019-11-13 | $7.28 | $17.14 | 5,398,500 | — | — |
| 2019-11-12 | $7.32 | $17.23 | 5,900,200 | — | — |
| 2019-11-11 | $7.29 | $17.16 | 9,936,100 | — | — |
| 2019-11-08 | $7.57 | $17.82 | 11,513,700 | — | — |
| 2019-11-07 | $7.36 | $17.33 | 8,461,200 | — | — |
| 2019-11-06 | $7.32 | $17.23 | 6,827,900 | — | — |
| 2019-11-05 | $7.53 | $17.73 | 9,843,900 | — | — |
| 2019-11-04 | $7.60 | $17.89 | 8,500,600 | — | — |
| 2019-11-01 | $7.57 | $17.82 | 11,890,500 | — | — |
| 2019-10-31 | $7.23 | $17.02 | 8,434,000 | — | — |
| 2019-10-30 | $7.33 | $17.26 | 9,145,000 | — | — |
| 2019-10-29 | $7.34 | $17.28 | 9,394,800 | — | — |
| 2019-10-28 | $7.40 | $17.42 | 10,874,000 | — | — |
| 2019-10-25 | $7.15 | $16.83 | 15,712,900 | — | — |
| 2019-10-24 | $7.15 | $16.83 | 18,222,200 | — | — |
| 2019-10-23 | $6.76 | $15.91 | 28,977,200 | — | — |
| 2019-10-22 | $7.14 | $16.81 | 30,467,000 | — | — |
| 2019-10-21 | $6.99 | $16.45 | 11,646,100 | — | — |
| 2019-10-18 | $6.92 | $16.29 | 9,532,900 | — | — |
| 2019-10-17 | $7.01 | $16.50 | 8,816,100 | — | — |
| 2019-10-16 | $6.96 | $16.38 | 12,150,300 | — | — |
| 2019-10-15 | $7.34 | $17.28 | 14,355,100 | — | — |
| 2019-10-14 | $7.17 | $16.88 | 14,216,200 | — | — |
| 2019-10-11 | $7.62 | $17.94 | 13,853,500 | — | — |
| 2019-10-10 | $7.29 | $17.16 | 11,651,300 | — | — |
| 2019-10-09 | $7.03 | $16.55 | 17,069,300 | — | — |
| 2019-10-08 | $7.16 | $16.86 | 12,410,300 | — | — |
| 2019-10-07 | $7.43 | $17.49 | 67,320,000 | — | — |
| 2019-10-04 | $7.38 | $17.37 | 18,489,700 | — | — |
| 2019-10-03 | $7.30 | $17.18 | 35,443,300 | — | — |
| 2019-10-02 | $6.80 | $15.77 | 12,899,600 | — | — |
| 2019-10-01 | $7.17 | $16.63 | 10,490,200 | — | — |
| 2019-09-30 | $7.22 | $16.75 | 9,035,700 | — | — |
| 2019-09-27 | $7.13 | $16.54 | 8,646,600 | — | — |
| 2019-09-26 | $7.39 | $17.14 | 8,500,200 | — | — |
| 2019-09-25 | $7.58 | $17.58 | 8,593,100 | — | — |
| 2019-09-24 | $7.25 | $16.82 | 10,891,200 | — | — |
| 2019-09-23 | $7.60 | $17.63 | 9,270,700 | — | — |
| 2019-09-20 | $7.73 | $17.93 | 14,180,700 | — | — |
| 2019-09-19 | $7.96 | $18.46 | 10,229,900 | — | — |
| 2019-09-18 | $8.18 | $18.97 | 7,922,300 | — | — |
| 2019-09-17 | $8.33 | $19.32 | 11,212,600 | — | — |
| 2019-09-16 | $8.64 | $20.04 | 6,122,500 | — | — |
| 2019-09-13 | $8.46 | $19.62 | 9,691,400 | — | — |
| 2019-09-12 | $8.34 | $19.34 | 15,656,500 | — | — |
| 2019-09-11 | $8.23 | $19.09 | 12,121,300 | — | — |
| 2019-09-10 | $7.77 | $18.02 | 10,467,000 | — | — |
| 2019-09-09 | $7.58 | $17.58 | 10,349,100 | — | — |
| 2019-09-06 | $7.26 | $16.84 | 8,498,400 | — | — |
| 2019-09-05 | $7.47 | $17.33 | 16,464,900 | — | — |
| 2019-09-04 | $7.15 | $16.58 | 23,080,000 | — | — |
| 2019-09-03 | $6.78 | $15.73 | 32,564,600 | — | — |
| 2019-08-30 | $7.94 | $18.42 | 4,709,400 | — | — |
| 2019-08-29 | $7.97 | $18.49 | 5,701,700 | — | — |
| 2019-08-28 | $7.72 | $17.91 | 13,033,700 | — | — |
| 2019-08-27 | $7.62 | $17.67 | 7,067,400 | — | — |
| 2019-08-26 | $7.97 | $18.49 | 4,905,200 | — | — |
| 2019-08-23 | $7.97 | $18.49 | 8,410,100 | — | — |
| 2019-08-22 | $8.26 | $19.16 | 6,778,900 | — | — |
| 2019-08-21 | $8.25 | $19.14 | 6,116,800 | — | — |
| 2019-08-20 | $8.41 | $19.51 | 3,476,400 | — | — |
| 2019-08-19 | $8.41 | $19.51 | 5,482,200 | — | — |
| 2019-08-16 | $8.16 | $18.93 | 8,762,100 | — | — |
| 2019-08-15 | $8.01 | $18.58 | 8,647,400 | — | — |
| 2019-08-14 | $8.19 | $19.00 | 7,780,300 | — | — |
| 2019-08-13 | $8.58 | $19.90 | 9,870,300 | — | — |
| 2019-08-12 | $8.18 | $18.97 | 9,222,900 | — | — |
| 2019-08-09 | $8.45 | $19.60 | 9,921,600 | — | — |
| 2019-08-08 | $8.98 | $20.83 | 9,747,400 | — | — |
| 2019-08-07 | $8.63 | $20.02 | 13,641,300 | — | — |
| 2019-08-06 | $8.70 | $20.18 | 10,607,700 | — | — |
| 2019-08-05 | $8.83 | $20.48 | 17,884,700 | — | — |
| 2019-08-02 | $9.34 | $21.66 | 12,880,700 | — | — |
| 2019-08-01 | $9.64 | $22.36 | 25,587,700 | — | — |
| 2019-07-31 | $10.66 | $24.73 | 12,697,600 | — | — |
| 2019-07-30 | $11.18 | $25.93 | 8,550,800 | — | — |
| 2019-07-29 | $10.87 | $25.21 | 5,854,700 | — | — |
| 2019-07-26 | $10.90 | $25.28 | 5,975,000 | — | — |
| 2019-07-25 | $10.83 | $25.12 | 8,341,600 | — | — |
| 2019-07-24 | $10.93 | $25.35 | 12,693,600 | — | — |
| 2019-07-23 | $11.21 | $26.00 | 8,814,300 | — | — |
| 2019-07-22 | $11.21 | $26.00 | 12,599,800 | — | — |
| 2019-07-19 | $11.30 | $26.21 | 30,057,300 | — | — |
| 2019-07-18 | $10.87 | $25.21 | 7,872,900 | — | — |
| 2019-07-17 | $10.99 | $25.49 | 7,678,700 | — | — |
| 2019-07-16 | $10.97 | $25.44 | 10,113,700 | — | — |
| 2019-07-15 | $10.65 | $24.70 | 8,297,700 | — | — |
| 2019-07-12 | $10.51 | $24.38 | 7,778,100 | — | — |
| 2019-07-11 | $10.24 | $23.75 | 6,318,300 | — | — |
| 2019-07-10 | $10.24 | $23.75 | 8,106,600 | — | — |
| 2019-07-09 | $10.39 | $24.10 | 10,506,500 | — | — |
| 2019-07-08 | $10.58 | $24.54 | 7,758,100 | — | — |
| 2019-07-05 | $10.86 | $25.19 | 6,168,700 | — | — |
| 2019-07-03 | $11.02 | $25.56 | 5,522,400 | — | — |
| 2019-07-02 | $10.94 | $25.24 | 6,933,600 | — | — |
| 2019-07-01 | $10.83 | $24.98 | 8,870,600 | — | — |
| 2019-06-28 | $10.67 | $24.61 | 13,500,000 | — | — |
| 2019-06-27 | $10.42 | $24.04 | 5,764,000 | — | — |
| 2019-06-26 | $10.20 | $23.53 | 7,083,900 | — | — |
| 2019-06-25 | $9.82 | $22.65 | 8,263,300 | — | — |
| 2019-06-24 | $9.82 | $22.65 | 6,973,800 | — | — |
| 2019-06-21 | $10.06 | $23.21 | 7,607,000 | — | — |
| 2019-06-20 | $10.25 | $23.64 | 9,032,600 | — | — |
| 2019-06-19 | $10.35 | $23.87 | 11,139,500 | — | — |
| 2019-06-18 | $10.05 | $23.18 | 10,513,400 | — | — |
| 2019-06-17 | $9.62 | $22.19 | 4,113,300 | — | — |
| 2019-06-14 | $9.61 | $22.17 | 5,519,900 | — | — |
| 2019-06-13 | $9.83 | $22.68 | 4,483,200 | — | — |
| 2019-06-12 | $9.61 | $22.17 | 4,487,200 | — | — |
| 2019-06-11 | $9.60 | $22.14 | 10,230,600 | — | — |
| 2019-06-10 | $9.42 | $21.73 | 7,374,300 | — | — |
| 2019-06-07 | $9.58 | $22.10 | 8,562,300 | — | — |
| 2019-06-06 | $9.84 | $22.70 | 6,959,200 | — | — |
| 2019-06-05 | $9.62 | $22.19 | 8,594,000 | — | — |
| 2019-06-04 | $9.60 | $22.14 | 13,601,700 | — | — |
| 2019-06-03 | $8.97 | $20.69 | 8,088,800 | — | — |
| 2019-05-31 | $8.70 | $20.07 | 8,694,700 | — | — |
| 2019-05-30 | $8.81 | $20.32 | 7,570,600 | — | — |
| 2019-05-29 | $9.05 | $20.88 | 11,292,200 | — | — |
| 2019-05-28 | $9.24 | $21.31 | 7,451,800 | — | — |
| 2019-05-24 | $9.31 | $21.48 | 5,311,500 | — | — |
| 2019-05-23 | $9.31 | $21.48 | 9,760,400 | — | — |
| 2019-05-22 | $9.47 | $21.84 | 6,150,600 | — | — |
| 2019-05-21 | $9.71 | $22.40 | 6,572,300 | — | — |
| 2019-05-20 | $9.48 | $21.87 | 10,718,100 | — | — |
| 2019-05-17 | $10.02 | $23.11 | 8,373,600 | — | — |
| 2019-05-16 | $10.06 | $23.21 | 9,561,500 | — | — |
| 2019-05-15 | $9.93 | $22.91 | 9,024,500 | — | — |
| 2019-05-14 | $9.97 | $23.00 | 7,592,300 | — | — |
| 2019-05-13 | $9.84 | $22.70 | 16,600,100 | — | — |
| 2019-05-10 | $10.25 | $23.64 | 8,348,000 | — | — |
| 2019-05-09 | $10.22 | $23.57 | 7,240,100 | — | — |
| 2019-05-08 | $10.07 | $23.23 | 10,280,600 | — | — |
| 2019-05-07 | $10.13 | $23.37 | 11,707,400 | — | — |
| 2019-05-06 | $10.28 | $23.71 | 8,455,700 | — | — |
| 2019-05-03 | $10.30 | $23.76 | 11,222,900 | — | — |
| 2019-05-02 | $9.86 | $22.74 | 7,703,000 | — | — |
| 2019-05-01 | $9.61 | $22.17 | 10,243,400 | — | — |
| 2019-04-30 | $9.99 | $23.04 | 13,795,500 | — | — |
| 2019-04-29 | $9.87 | $22.77 | 19,509,200 | — | — |
| 2019-04-26 | $10.09 | $23.27 | 17,724,100 | — | — |
| 2019-04-25 | $9.73 | $22.44 | 23,896,100 | — | — |
| 2019-04-24 | $9.51 | $21.94 | 13,924,100 | — | — |
| 2019-04-23 | $9.49 | $21.89 | 12,902,400 | — | — |
| 2019-04-22 | $9.23 | $21.29 | 9,633,800 | — | — |
| 2019-04-18 | $9.37 | $21.61 | 10,051,000 | — | — |
| 2019-04-17 | $9.62 | $22.19 | 9,722,100 | — | — |
| 2019-04-16 | $9.57 | $22.08 | 17,211,000 | — | — |
| 2019-04-15 | $10.24 | $23.62 | 6,049,600 | — | — |
| 2019-04-12 | $10.11 | $23.32 | 7,235,900 | — | — |
| 2019-04-11 | $10.05 | $23.18 | 10,060,400 | — | — |
| 2019-04-10 | $10.40 | $23.99 | 9,972,700 | — | — |
| 2019-04-09 | $10.25 | $23.64 | 7,323,100 | — | — |
| 2019-04-08 | $10.69 | $24.66 | 6,251,300 | — | — |
| 2019-04-05 | $10.54 | $24.31 | 5,829,600 | — | — |
| 2019-04-04 | $10.48 | $24.17 | 7,698,600 | — | — |
| 2019-04-03 | $10.55 | $24.22 | 14,873,700 | — | — |
| 2019-04-02 | $10.27 | $23.58 | 10,076,800 | — | — |
| 2019-04-01 | $10.38 | $23.83 | 12,851,900 | — | — |
| 2019-03-29 | $9.99 | $22.94 | 9,359,600 | — | — |
| 2019-03-28 | $9.72 | $22.32 | 7,773,100 | — | — |
| 2019-03-27 | $9.54 | $21.90 | 6,402,600 | — | — |
| 2019-03-26 | $9.47 | $21.74 | 7,447,400 | — | — |
| 2019-03-25 | $9.37 | $21.51 | 7,465,400 | — | — |
| 2019-03-22 | $9.30 | $21.35 | 9,722,900 | — | — |
| 2019-03-21 | $9.85 | $22.61 | 8,542,300 | — | — |
| 2019-03-20 | $9.68 | $22.22 | 9,702,100 | — | — |
| 2019-03-19 | $9.83 | $22.57 | 15,941,900 | — | — |
| 2019-03-18 | $10.30 | $23.65 | 11,931,700 | — | — |
| 2019-03-15 | $9.96 | $22.87 | 9,588,500 | — | — |
| 2019-03-14 | $9.95 | $22.84 | 9,482,100 | — | — |
| 2019-03-13 | $10.14 | $23.28 | 11,509,100 | — | — |
| 2019-03-12 | $9.97 | $22.89 | 11,792,800 | — | — |
| 2019-03-11 | $9.89 | $22.71 | 7,643,400 | — | — |
| 2019-03-08 | $9.78 | $22.45 | 10,599,200 | — | — |
| 2019-03-07 | $9.91 | $22.75 | 8,154,300 | — | — |
| 2019-03-06 | $10.04 | $23.05 | 11,392,000 | — | — |
| 2019-03-05 | $10.50 | $24.11 | 9,855,700 | — | — |
| 2019-03-04 | $10.77 | $24.73 | 7,882,000 | — | — |
| 2019-03-01 | $10.89 | $25.00 | 10,874,800 | — | — |
| 2019-02-28 | $11.09 | $25.46 | 10,140,600 | — | — |
| 2019-02-27 | $11.31 | $25.97 | 6,779,400 | — | — |
| 2019-02-26 | $11.51 | $26.42 | 9,096,600 | — | — |
| 2019-02-25 | $11.55 | $26.52 | 7,934,800 | — | — |
| 2019-02-22 | $11.58 | $26.59 | 5,614,600 | — | — |
| 2019-02-21 | $11.51 | $26.42 | 8,162,000 | — | — |
| 2019-02-20 | $11.63 | $26.70 | 11,792,800 | — | — |
| 2019-02-19 | $11.24 | $25.80 | 10,049,200 | — | — |
| 2019-02-15 | $11.29 | $25.92 | 11,682,300 | — | — |
| 2019-02-14 | $11.24 | $25.80 | 13,303,400 | — | — |
| 2019-02-13 | $11.47 | $26.33 | 18,221,500 | — | — |
| 2019-02-12 | $11.67 | $26.79 | 13,769,500 | — | — |
| 2019-02-11 | $11.65 | $26.75 | 15,072,100 | — | — |
| 2019-02-08 | $11.83 | $27.16 | 39,445,600 | — | — |
| 2019-02-07 | $10.90 | $25.02 | 20,651,300 | — | — |
| 2019-02-06 | $11.08 | $25.44 | 17,565,400 | — | — |
| 2019-02-05 | $10.47 | $24.04 | 7,868,500 | — | — |
| 2019-02-04 | $10.62 | $24.38 | 8,941,900 | — | — |
| 2019-02-01 | $10.53 | $24.17 | 8,662,700 | — | — |
| 2019-01-31 | $10.71 | $24.59 | 15,695,700 | — | — |
| 2019-01-30 | $10.82 | $24.84 | 37,545,300 | — | — |
| 2019-01-29 | $9.19 | $21.10 | 7,292,100 | — | — |
| 2019-01-28 | $9.45 | $21.70 | 11,229,900 | — | — |
| 2019-01-25 | $9.61 | $22.06 | 14,345,200 | — | — |
| 2019-01-24 | $8.92 | $20.48 | 6,576,200 | — | — |
| 2019-01-23 | $8.72 | $20.02 | 4,957,600 | — | — |
| 2019-01-22 | $8.72 | $20.02 | 7,292,100 | — | — |
| 2019-01-18 | $9.01 | $20.69 | 9,298,100 | — | — |
| 2019-01-17 | $9.05 | $20.78 | 7,238,000 | — | — |
| 2019-01-16 | $8.71 | $20.00 | 5,634,800 | — | — |
| 2019-01-15 | $8.41 | $19.31 | 5,174,900 | — | — |
| 2019-01-14 | $8.57 | $19.67 | 5,278,600 | — | — |
| 2019-01-11 | $8.60 | $19.74 | 6,011,200 | — | — |
| 2019-01-10 | $8.76 | $20.11 | 5,237,700 | — | — |
| 2019-01-09 | $8.81 | $20.23 | 7,252,500 | — | — |
| 2019-01-08 | $8.56 | $19.65 | 8,265,400 | — | — |
| 2019-01-07 | $8.73 | $20.04 | 12,218,800 | — | — |
| 2019-01-04 | $8.47 | $19.45 | 12,418,000 | — | — |
| 2019-01-03 | $7.63 | $17.52 | 7,097,100 | — | — |
| 2019-01-02 | $7.86 | $17.93 | 6,366,500 | — | — |