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
- 1999-04-30 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 | $8.85 | $12.81 | 3,447,700 | — | — |
| 2019-12-30 | $8.63 | $12.49 | 3,094,200 | — | — |
| 2019-12-27 | $8.32 | $12.04 | 3,125,400 | — | — |
| 2019-12-26 | $8.75 | $12.66 | 1,737,000 | — | — |
| 2019-12-24 | $8.80 | $12.73 | 1,441,600 | — | — |
| 2019-12-23 | $8.84 | $12.79 | 3,439,700 | — | — |
| 2019-12-20 | $8.61 | $12.46 | 10,674,800 | — | — |
| 2019-12-19 | $8.88 | $12.85 | 3,938,100 | — | — |
| 2019-12-18 | $8.46 | $12.24 | 3,456,800 | — | — |
| 2019-12-17 | $8.21 | $11.88 | 4,338,400 | — | — |
| 2019-12-16 | $7.79 | $11.27 | 3,677,800 | — | — |
| 2019-12-13 | $7.43 | $10.75 | 3,701,400 | — | — |
| 2019-12-12 | $7.55 | $10.93 | 3,840,000 | — | — |
| 2019-12-11 | $7.07 | $10.23 | 2,098,100 | — | — |
| 2019-12-10 | $7.12 | $10.30 | 3,933,700 | — | — |
| 2019-12-09 | $6.92 | $10.01 | 3,095,300 | — | — |
| 2019-12-06 | $6.90 | $9.99 | 3,061,200 | — | — |
| 2019-12-05 | $6.62 | $9.58 | 6,518,700 | — | — |
| 2019-12-04 | $6.56 | $9.49 | 5,099,700 | — | — |
| 2019-12-03 | $6.52 | $9.44 | 3,521,400 | — | — |
| 2019-12-02 | $6.62 | $9.58 | 4,312,900 | — | — |
| 2019-11-29 | $6.91 | $10.00 | 1,675,800 | — | — |
| 2019-11-27 | $7.31 | $10.58 | 2,377,600 | — | — |
| 2019-11-26 | $7.24 | $10.48 | 3,157,900 | — | — |
| 2019-11-25 | $7.58 | $10.97 | 3,705,000 | — | — |
| 2019-11-22 | $7.60 | $11.00 | 3,565,800 | — | — |
| 2019-11-21 | $7.44 | $10.77 | 4,617,500 | — | — |
| 2019-11-20 | $7.63 | $11.04 | 4,085,500 | — | — |
| 2019-11-19 | $7.81 | $11.30 | 3,458,200 | — | — |
| 2019-11-18 | $8.18 | $11.84 | 4,303,300 | — | — |
| 2019-11-15 | $8.62 | $12.47 | 2,209,100 | — | — |
| 2019-11-14 | $8.41 | $12.17 | 2,139,500 | — | — |
| 2019-11-13 | $8.35 | $12.08 | 1,535,200 | — | — |
| 2019-11-12 | $8.48 | $12.27 | 2,833,800 | — | — |
| 2019-11-11 | $8.55 | $12.37 | 3,235,000 | — | — |
| 2019-11-08 | $9.37 | $13.56 | 4,357,800 | — | — |
| 2019-11-07 | $8.99 | $13.01 | 2,345,700 | — | — |
| 2019-11-06 | $8.81 | $12.75 | 3,676,800 | — | — |
| 2019-11-05 | $8.91 | $12.89 | 4,748,100 | — | — |
| 2019-11-04 | $9.05 | $13.10 | 4,636,700 | — | — |
| 2019-11-01 | $8.69 | $12.58 | 3,625,900 | — | — |
| 2019-10-31 | $8.43 | $12.20 | 4,436,900 | — | — |
| 2019-10-30 | $8.57 | $12.40 | 8,496,700 | — | — |
| 2019-10-29 | $8.71 | $12.60 | 11,010,100 | — | — |
| 2019-10-28 | $7.52 | $10.88 | 5,238,500 | — | — |
| 2019-10-25 | $7.67 | $11.10 | 4,072,500 | — | — |
| 2019-10-24 | $7.48 | $10.82 | 3,062,700 | — | — |
| 2019-10-23 | $7.46 | $10.80 | 3,713,000 | — | — |
| 2019-10-22 | $7.28 | $10.53 | 4,216,100 | — | — |
| 2019-10-21 | $7.23 | $10.46 | 3,313,500 | — | — |
| 2019-10-18 | $7.43 | $10.75 | 3,092,300 | — | — |
| 2019-10-17 | $7.59 | $10.98 | 2,418,000 | — | — |
| 2019-10-16 | $7.34 | $10.62 | 1,491,900 | — | — |
| 2019-10-15 | $7.37 | $10.67 | 3,166,700 | — | — |
| 2019-10-14 | $7.17 | $10.38 | 2,566,000 | — | — |
| 2019-10-11 | $7.28 | $10.53 | 3,198,600 | — | — |
| 2019-10-10 | $7.11 | $10.29 | 2,772,600 | — | — |
| 2019-10-09 | $7.14 | $10.33 | 2,132,200 | — | — |
| 2019-10-08 | $7.11 | $10.29 | 2,550,600 | — | — |
| 2019-10-07 | $7.32 | $10.59 | 2,294,800 | — | — |
| 2019-10-04 | $7.41 | $10.72 | 2,968,400 | — | — |
| 2019-10-03 | $7.27 | $10.52 | 4,304,800 | — | — |
| 2019-10-02 | $6.96 | $10.07 | 3,511,200 | — | — |
| 2019-10-01 | $7.05 | $10.20 | 3,090,600 | — | — |
| 2019-09-30 | $7.26 | $10.51 | 4,591,800 | — | — |
| 2019-09-27 | $7.15 | $10.35 | 2,604,700 | — | — |
| 2019-09-26 | $7.03 | $10.17 | 4,682,900 | — | — |
| 2019-09-25 | $7.37 | $10.67 | 2,501,800 | — | — |
| 2019-09-24 | $7.40 | $10.71 | 4,241,600 | — | — |
| 2019-09-23 | $7.79 | $11.27 | 5,355,400 | — | — |
| 2019-09-20 | $7.62 | $11.03 | 11,492,400 | — | — |
| 2019-09-19 | $7.89 | $11.42 | 3,566,800 | — | — |
| 2019-09-18 | $8.36 | $12.10 | 3,730,300 | — | — |
| 2019-09-17 | $8.59 | $12.43 | 6,022,000 | — | — |
| 2019-09-16 | $8.88 | $12.85 | 9,720,600 | — | — |
| 2019-09-13 | $8.15 | $11.79 | 4,184,600 | — | — |
| 2019-09-12 | $8.32 | $12.04 | 4,665,100 | — | — |
| 2019-09-11 | $8.42 | $12.18 | 6,048,900 | — | — |
| 2019-09-10 | $8.62 | $12.47 | 5,067,400 | — | — |
| 2019-09-09 | $8.84 | $12.79 | 5,975,800 | — | — |
| 2019-09-06 | $8.19 | $11.85 | 3,700,700 | — | — |
| 2019-09-05 | $8.34 | $12.07 | 3,842,900 | — | — |
| 2019-09-04 | $8.05 | $11.65 | 2,706,300 | — | — |
| 2019-09-03 | $7.99 | $11.56 | 3,452,300 | — | — |
| 2019-08-30 | $7.97 | $11.53 | 3,442,400 | — | — |
| 2019-08-29 | $8.09 | $11.71 | 4,263,300 | — | — |
| 2019-08-28 | $7.68 | $11.11 | 2,880,500 | — | — |
| 2019-08-27 | $7.49 | $10.84 | 2,413,200 | — | — |
| 2019-08-26 | $7.55 | $10.93 | 2,965,400 | — | — |
| 2019-08-23 | $7.55 | $10.93 | 4,578,300 | — | — |
| 2019-08-22 | $7.59 | $10.98 | 3,154,600 | — | — |
| 2019-08-21 | $7.52 | $10.88 | 4,344,200 | — | — |
| 2019-08-20 | $7.66 | $11.08 | 3,066,800 | — | — |
| 2019-08-19 | $7.72 | $11.17 | 5,791,700 | — | — |
| 2019-08-16 | $7.29 | $10.55 | 3,299,300 | — | — |
| 2019-08-15 | $6.87 | $9.94 | 3,314,000 | — | — |
| 2019-08-14 | $6.88 | $9.96 | 4,220,800 | — | — |
| 2019-08-13 | $7.16 | $10.36 | 4,652,800 | — | — |
| 2019-08-12 | $6.97 | $10.09 | 2,901,200 | — | — |
| 2019-08-09 | $7.07 | $10.23 | 3,571,800 | — | — |
| 2019-08-08 | $7.16 | $10.36 | 4,297,900 | — | — |
| 2019-08-07 | $6.91 | $10.00 | 6,245,400 | — | — |
| 2019-08-06 | $6.70 | $9.70 | 4,250,600 | — | — |
| 2019-08-05 | $6.83 | $9.88 | 7,624,500 | — | — |
| 2019-08-02 | $7.27 | $10.52 | 4,990,000 | — | — |
| 2019-08-01 | $7.25 | $10.49 | 6,599,300 | — | — |
| 2019-07-31 | $8.22 | $11.90 | 13,611,300 | — | — |
| 2019-07-30 | $7.82 | $11.32 | 20,581,500 | — | — |
| 2019-07-29 | $6.19 | $8.96 | 8,146,400 | — | — |
| 2019-07-26 | $6.49 | $9.39 | 5,378,100 | — | — |
| 2019-07-25 | $6.75 | $9.77 | 5,469,500 | — | — |
| 2019-07-24 | $7.22 | $10.45 | 3,635,900 | — | — |
| 2019-07-23 | $7.29 | $10.55 | 2,498,300 | — | — |
| 2019-07-22 | $7.22 | $10.45 | 2,422,000 | — | — |
| 2019-07-19 | $7.14 | $10.33 | 2,653,700 | — | — |
| 2019-07-18 | $6.91 | $10.00 | 3,369,000 | — | — |
| 2019-07-17 | $7.11 | $10.29 | 2,664,800 | — | — |
| 2019-07-16 | $7.25 | $10.49 | 2,533,700 | — | — |
| 2019-07-15 | $7.32 | $10.59 | 2,117,200 | — | — |
| 2019-07-12 | $7.40 | $10.71 | 2,358,900 | — | — |
| 2019-07-11 | $7.26 | $10.51 | 3,557,800 | — | — |
| 2019-07-10 | $7.37 | $10.67 | 2,710,400 | — | — |
| 2019-07-09 | $7.10 | $10.27 | 4,012,200 | — | — |
| 2019-07-08 | $7.15 | $10.35 | 3,273,500 | — | — |
| 2019-07-05 | $7.36 | $10.65 | 3,583,000 | — | — |
| 2019-07-03 | $7.08 | $10.25 | 3,190,000 | — | — |
| 2019-07-02 | $6.87 | $9.94 | 4,762,700 | — | — |
| 2019-07-01 | $7.23 | $10.46 | 4,412,600 | — | — |
| 2019-06-28 | $7.31 | $10.58 | 27,824,200 | — | — |
| 2019-06-27 | $7.14 | $10.33 | 4,037,300 | — | — |
| 2019-06-26 | $7.20 | $10.42 | 6,405,800 | — | — |
| 2019-06-25 | $6.83 | $9.88 | 5,934,900 | — | — |
| 2019-06-24 | $7.18 | $10.39 | 3,562,600 | — | — |
| 2019-06-21 | $7.28 | $10.53 | 6,283,100 | — | — |
| 2019-06-20 | $7.44 | $10.77 | 4,119,700 | — | — |
| 2019-06-19 | $7.27 | $10.52 | 2,070,300 | — | — |
| 2019-06-18 | $7.34 | $10.62 | 2,744,200 | — | — |
| 2019-06-17 | $7.26 | $10.51 | 3,319,000 | — | — |
| 2019-06-14 | $7.12 | $10.30 | 2,994,300 | — | — |
| 2019-06-13 | $7.28 | $10.53 | 3,845,700 | — | — |
| 2019-06-12 | $6.93 | $10.03 | 3,475,900 | — | — |
| 2019-06-11 | $7.26 | $10.51 | 5,027,400 | — | — |
| 2019-06-10 | $7.35 | $10.64 | 4,774,200 | — | — |
| 2019-06-07 | $7.65 | $11.07 | 3,158,100 | — | — |
| 2019-06-06 | $7.86 | $11.37 | 4,730,300 | — | — |
| 2019-06-05 | $8.00 | $11.58 | 4,677,200 | — | — |
| 2019-06-04 | $8.24 | $11.92 | 3,811,600 | — | — |
| 2019-06-03 | $7.97 | $11.53 | 6,972,100 | — | — |
| 2019-05-31 | $7.72 | $11.17 | 5,718,700 | — | — |
| 2019-05-30 | $7.53 | $10.90 | 8,102,600 | — | — |
| 2019-05-29 | $7.54 | $10.91 | 4,784,200 | — | — |
| 2019-05-28 | $7.50 | $10.85 | 4,037,200 | — | — |
| 2019-05-24 | $7.60 | $11.00 | 3,472,000 | — | — |
| 2019-05-23 | $7.42 | $10.74 | 5,624,900 | — | — |
| 2019-05-22 | $7.82 | $11.32 | 4,594,300 | — | — |
| 2019-05-21 | $8.29 | $12.00 | 5,506,500 | — | — |
| 2019-05-20 | $8.22 | $11.90 | 2,353,000 | — | — |
| 2019-05-17 | $8.47 | $12.26 | 2,446,300 | — | — |
| 2019-05-16 | $8.87 | $12.84 | 2,410,400 | — | — |
| 2019-05-15 | $9.17 | $13.27 | 2,622,500 | — | — |
| 2019-05-14 | $9.04 | $13.08 | 4,203,600 | — | — |
| 2019-05-13 | $8.82 | $12.76 | 5,132,600 | — | — |
| 2019-05-10 | $9.14 | $13.23 | 3,570,300 | — | — |
| 2019-05-09 | $9.10 | $13.17 | 3,478,200 | — | — |
| 2019-05-08 | $9.00 | $13.02 | 3,655,400 | — | — |
| 2019-05-07 | $8.90 | $12.88 | 3,598,800 | — | — |
| 2019-05-06 | $8.99 | $13.01 | 4,346,700 | — | — |
| 2019-05-03 | $8.76 | $12.68 | 4,346,800 | — | — |
| 2019-05-02 | $8.65 | $12.52 | 9,730,300 | — | — |
| 2019-05-01 | $8.60 | $12.45 | 9,408,600 | — | — |
| 2019-04-30 | $8.96 | $12.97 | 12,668,400 | — | — |
| 2019-04-29 | $10.47 | $15.15 | 2,157,400 | — | — |
| 2019-04-26 | $10.49 | $15.18 | 2,605,600 | — | — |
| 2019-04-25 | $10.36 | $14.99 | 3,099,800 | — | — |
| 2019-04-24 | $10.46 | $15.14 | 3,135,000 | — | — |
| 2019-04-23 | $10.51 | $15.21 | 3,534,100 | — | — |
| 2019-04-22 | $10.27 | $14.86 | 3,304,200 | — | — |
| 2019-04-18 | $10.26 | $14.85 | 3,185,700 | — | — |
| 2019-04-17 | $10.68 | $15.46 | 1,970,700 | — | — |
| 2019-04-16 | $10.89 | $15.76 | 2,335,900 | — | — |
| 2019-04-15 | $10.74 | $15.54 | 3,202,500 | — | — |
| 2019-04-12 | $10.59 | $15.32 | 4,642,100 | — | — |
| 2019-04-11 | $10.51 | $15.21 | 2,150,900 | — | — |
| 2019-04-10 | $10.61 | $15.35 | 1,635,400 | — | — |
| 2019-04-09 | $10.64 | $15.40 | 2,046,600 | — | — |
| 2019-04-08 | $10.76 | $15.57 | 2,705,000 | — | — |
| 2019-04-05 | $10.86 | $15.72 | 3,773,800 | — | — |
| 2019-04-04 | $10.67 | $15.44 | 2,798,300 | — | — |
| 2019-04-03 | $10.34 | $14.96 | 4,065,000 | — | — |
| 2019-04-02 | $10.54 | $15.25 | 4,760,300 | — | — |
| 2019-04-01 | $10.76 | $15.57 | 4,350,600 | — | — |
| 2019-03-29 | $10.77 | $15.59 | 2,954,300 | — | — |
| 2019-03-28 | $10.63 | $15.38 | 2,889,500 | — | — |
| 2019-03-27 | $10.45 | $15.12 | 2,643,100 | — | — |
| 2019-03-26 | $10.35 | $14.98 | 2,821,700 | — | — |
| 2019-03-25 | $10.21 | $14.77 | 2,635,300 | — | — |
| 2019-03-22 | $10.32 | $14.93 | 2,293,800 | — | — |
| 2019-03-21 | $10.93 | $15.82 | 1,844,600 | — | — |
| 2019-03-20 | $10.92 | $15.80 | 2,539,700 | — | — |
| 2019-03-19 | $10.61 | $15.35 | 2,010,400 | — | — |
| 2019-03-18 | $10.81 | $15.64 | 3,354,500 | — | — |
| 2019-03-15 | $10.73 | $15.53 | 4,284,400 | — | — |
| 2019-03-14 | $10.63 | $15.38 | 3,925,500 | — | — |
| 2019-03-13 | $10.90 | $15.77 | 2,129,400 | — | — |
| 2019-03-12 | $10.68 | $15.46 | 3,196,600 | — | — |
| 2019-03-11 | $10.47 | $15.15 | 2,790,600 | — | — |
| 2019-03-08 | $10.11 | $14.63 | 4,348,900 | — | — |
| 2019-03-07 | $10.45 | $15.12 | 3,380,100 | — | — |
| 2019-03-06 | $10.79 | $15.61 | 3,058,500 | — | — |
| 2019-03-05 | $11.22 | $16.24 | 3,150,500 | — | — |
| 2019-03-04 | $11.00 | $15.92 | 3,888,600 | — | — |
| 2019-03-01 | $11.05 | $15.99 | 3,197,800 | — | — |
| 2019-02-28 | $10.60 | $15.34 | 3,224,800 | — | — |
| 2019-02-27 | $10.39 | $15.04 | 3,325,200 | — | — |
| 2019-02-26 | $10.50 | $15.19 | 3,260,300 | — | — |
| 2019-02-25 | $10.63 | $15.38 | 2,554,000 | — | — |
| 2019-02-22 | $10.46 | $15.14 | 2,658,500 | — | — |
| 2019-02-21 | $10.46 | $15.14 | 4,291,000 | — | — |
| 2019-02-20 | $10.49 | $15.18 | 3,066,800 | — | — |
| 2019-02-19 | $10.32 | $14.93 | 2,556,400 | — | — |
| 2019-02-15 | $10.22 | $14.79 | 3,731,200 | — | — |
| 2019-02-14 | $9.93 | $14.37 | 3,679,100 | — | — |
| 2019-02-13 | $10.05 | $14.54 | 3,903,300 | — | — |
| 2019-02-12 | $9.96 | $14.41 | 3,232,000 | — | — |
| 2019-02-11 | $9.86 | $14.27 | 5,513,700 | — | — |
| 2019-02-08 | $9.78 | $14.15 | 3,758,300 | — | — |
| 2019-02-07 | $9.97 | $14.43 | 5,067,700 | — | — |
| 2019-02-06 | $10.57 | $15.30 | 5,139,400 | — | — |
| 2019-02-05 | $10.70 | $15.48 | 7,013,800 | — | — |
| 2019-02-04 | $10.71 | $15.50 | 6,768,700 | — | — |
| 2019-02-01 | $11.16 | $16.15 | 10,291,600 | — | — |
| 2019-01-31 | $12.14 | $17.57 | 11,409,000 | — | — |
| 2019-01-30 | $13.53 | $19.58 | 2,038,600 | — | — |
| 2019-01-29 | $13.21 | $19.12 | 1,544,900 | — | — |
| 2019-01-28 | $13.20 | $19.10 | 1,759,300 | — | — |
| 2019-01-25 | $13.19 | $19.09 | 1,325,800 | — | — |
| 2019-01-24 | $12.89 | $18.65 | 1,633,200 | — | — |
| 2019-01-23 | $12.75 | $18.45 | 2,156,500 | — | — |
| 2019-01-22 | $13.01 | $18.83 | 2,198,700 | — | — |
| 2019-01-18 | $13.44 | $19.45 | 1,660,700 | — | — |
| 2019-01-17 | $13.28 | $19.22 | 2,116,100 | — | — |
| 2019-01-16 | $13.13 | $19.00 | 1,755,700 | — | — |
| 2019-01-15 | $12.92 | $18.70 | 1,739,700 | — | — |
| 2019-01-14 | $12.86 | $18.61 | 1,955,300 | — | — |
| 2019-01-11 | $12.58 | $18.20 | 2,623,500 | — | — |
| 2019-01-10 | $12.53 | $18.13 | 2,739,400 | — | — |
| 2019-01-09 | $12.65 | $18.31 | 1,834,700 | — | — |
| 2019-01-08 | $12.50 | $18.09 | 2,553,300 | — | — |
| 2019-01-07 | $12.39 | $17.93 | 5,153,300 | — | — |
| 2019-01-04 | $12.08 | $17.48 | 5,201,500 | — | — |
| 2019-01-03 | $11.48 | $16.61 | 2,694,700 | — | — |
| 2019-01-02 | $11.65 | $16.86 | 4,506,800 | — | — |