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
- 2018-02-27 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 | $7.67 | $7.67 | 19,789,400 | — | — |
| 2019-12-30 | $6.62 | $6.62 | 6,869,900 | — | — |
| 2019-12-27 | $6.88 | $6.88 | 4,520,800 | — | — |
| 2019-12-26 | $6.82 | $6.82 | 6,196,700 | — | — |
| 2019-12-24 | $7.14 | $7.14 | 4,412,800 | — | — |
| 2019-12-23 | $7.04 | $7.04 | 4,871,000 | — | — |
| 2019-12-20 | $7.00 | $7.00 | 3,959,100 | — | — |
| 2019-12-19 | $6.92 | $6.92 | 5,025,700 | — | — |
| 2019-12-18 | $6.67 | $6.67 | 6,849,000 | — | — |
| 2019-12-17 | $6.96 | $6.96 | 4,478,100 | — | — |
| 2019-12-16 | $7.11 | $7.11 | 4,726,900 | — | — |
| 2019-12-13 | $7.28 | $7.28 | 6,408,500 | — | — |
| 2019-12-12 | $7.30 | $7.30 | 7,473,300 | — | — |
| 2019-12-11 | $6.82 | $6.82 | 4,444,300 | — | — |
| 2019-12-10 | $6.83 | $6.83 | 4,811,900 | — | — |
| 2019-12-09 | $6.96 | $6.96 | 6,128,100 | — | — |
| 2019-12-06 | $6.71 | $6.71 | 2,558,100 | — | — |
| 2019-12-05 | $6.65 | $6.65 | 4,325,900 | — | — |
| 2019-12-04 | $6.58 | $6.58 | 4,844,300 | — | — |
| 2019-12-03 | $6.88 | $6.88 | 6,309,800 | — | — |
| 2019-12-02 | $6.50 | $6.50 | 5,613,300 | — | — |
| 2019-11-29 | $6.85 | $6.85 | 2,919,400 | — | — |
| 2019-11-27 | $6.86 | $6.86 | 5,196,900 | — | — |
| 2019-11-26 | $6.74 | $6.74 | 7,655,100 | — | — |
| 2019-11-25 | $6.90 | $6.90 | 6,182,200 | — | — |
| 2019-11-22 | $7.07 | $7.07 | 11,597,100 | — | — |
| 2019-11-21 | $7.62 | $7.62 | 24,566,800 | — | — |
| 2019-11-20 | $6.87 | $6.87 | 17,833,800 | — | — |
| 2019-11-19 | $6.70 | $6.70 | 17,250,300 | — | — |
| 2019-11-18 | $6.14 | $6.14 | 8,196,800 | — | — |
| 2019-11-15 | $6.28 | $6.28 | 17,367,400 | — | — |
| 2019-11-14 | $6.82 | $6.82 | 10,223,300 | — | — |
| 2019-11-13 | $7.26 | $7.26 | 11,374,400 | — | — |
| 2019-11-12 | $7.83 | $7.83 | 11,799,100 | — | — |
| 2019-11-11 | $8.08 | $8.08 | 10,111,800 | — | — |
| 2019-11-08 | $8.52 | $8.52 | 7,910,300 | — | — |
| 2019-11-07 | $7.93 | $7.93 | 6,158,600 | — | — |
| 2019-11-06 | $8.33 | $8.33 | 3,645,200 | — | — |
| 2019-11-05 | $8.23 | $8.23 | 3,597,000 | — | — |
| 2019-11-04 | $8.08 | $8.08 | 4,312,300 | — | — |
| 2019-11-01 | $8.22 | $8.22 | 3,022,000 | — | — |
| 2019-10-31 | $8.21 | $8.21 | 4,579,200 | — | — |
| 2019-10-30 | $8.30 | $8.30 | 2,676,300 | — | — |
| 2019-10-29 | $8.37 | $8.37 | 4,483,900 | — | — |
| 2019-10-28 | $8.75 | $8.75 | 5,892,600 | — | — |
| 2019-10-25 | $8.96 | $8.96 | 5,591,400 | — | — |
| 2019-10-24 | $9.10 | $9.10 | 13,238,700 | — | — |
| 2019-10-23 | $8.77 | $8.77 | 4,792,000 | — | — |
| 2019-10-22 | $8.30 | $8.30 | 3,964,700 | — | — |
| 2019-10-21 | $8.51 | $8.51 | 6,203,700 | — | — |
| 2019-10-18 | $8.32 | $8.32 | 12,832,000 | — | — |
| 2019-10-17 | $8.86 | $8.86 | 40,880,300 | — | — |
| 2019-10-16 | $8.40 | $8.40 | 6,420,900 | — | — |
| 2019-10-15 | $8.32 | $8.32 | 5,426,800 | — | — |
| 2019-10-14 | $7.87 | $7.87 | 3,977,700 | — | — |
| 2019-10-11 | $7.85 | $7.85 | 5,617,700 | — | — |
| 2019-10-10 | $7.95 | $7.95 | 6,787,400 | — | — |
| 2019-10-09 | $8.57 | $8.57 | 2,923,700 | — | — |
| 2019-10-08 | $8.55 | $8.55 | 4,593,800 | — | — |
| 2019-10-07 | $8.87 | $8.87 | 2,019,700 | — | — |
| 2019-10-04 | $9.02 | $9.01 | 2,744,800 | — | — |
| 2019-10-03 | $9.30 | $9.30 | 3,748,600 | — | — |
| 2019-10-02 | $8.90 | $8.90 | 4,563,700 | — | — |
| 2019-10-01 | $8.96 | $8.96 | 4,056,000 | — | — |
| 2019-09-30 | $9.05 | $9.05 | 3,917,200 | — | — |
| 2019-09-27 | $9.15 | $9.15 | 2,912,900 | — | — |
| 2019-09-26 | $9.36 | $9.36 | 3,230,300 | — | — |
| 2019-09-25 | $9.57 | $9.57 | 4,099,400 | — | — |
| 2019-09-24 | $9.37 | $9.37 | 5,202,800 | — | — |
| 2019-09-23 | $10.25 | $10.25 | 1,828,600 | — | — |
| 2019-09-20 | $10.29 | $10.29 | 3,134,800 | — | — |
| 2019-09-19 | $10.23 | $10.23 | 5,334,300 | — | — |
| 2019-09-18 | $10.96 | $10.96 | 3,829,700 | — | — |
| 2019-09-17 | $11.15 | $11.15 | 1,893,300 | — | — |
| 2019-09-16 | $11.45 | $11.45 | 2,253,200 | — | — |
| 2019-09-13 | $11.53 | $11.53 | 2,048,200 | — | — |
| 2019-09-12 | $11.38 | $11.38 | 2,096,000 | — | — |
| 2019-09-11 | $11.54 | $11.54 | 3,318,100 | — | — |
| 2019-09-10 | $11.73 | $11.73 | 4,094,000 | — | — |
| 2019-09-09 | $11.31 | $11.31 | 5,077,900 | — | — |
| 2019-09-06 | $11.93 | $11.93 | 7,283,500 | — | — |
| 2019-09-05 | $11.58 | $11.58 | 3,696,100 | — | — |
| 2019-09-04 | $11.04 | $11.04 | 3,266,000 | — | — |
| 2019-09-03 | $11.30 | $11.30 | 3,593,000 | — | — |
| 2019-08-30 | $11.02 | $11.02 | 1,602,500 | — | — |
| 2019-08-29 | $11.06 | $11.06 | 1,846,500 | — | — |
| 2019-08-28 | $11.14 | $11.14 | 3,562,400 | — | — |
| 2019-08-27 | $11.02 | $11.02 | 3,581,300 | — | — |
| 2019-08-26 | $11.54 | $11.54 | 3,908,400 | — | — |
| 2019-08-23 | $11.40 | $11.40 | 3,460,700 | — | — |
| 2019-08-22 | $11.58 | $11.58 | 2,618,900 | — | — |
| 2019-08-21 | $12.00 | $12.00 | 3,525,900 | — | — |
| 2019-08-20 | $11.75 | $11.75 | 3,008,800 | — | — |
| 2019-08-19 | $11.86 | $11.86 | 4,278,100 | — | — |
| 2019-08-16 | $12.11 | $12.11 | 3,669,800 | — | — |
| 2019-08-15 | $12.17 | $12.17 | 6,495,100 | — | — |
| 2019-08-14 | $13.27 | $13.27 | 4,102,500 | — | — |
| 2019-08-13 | $13.92 | $13.92 | 5,023,500 | — | — |
| 2019-08-12 | $13.25 | $13.25 | 4,105,000 | — | — |
| 2019-08-09 | $13.36 | $13.36 | 5,250,100 | — | — |
| 2019-08-08 | $13.89 | $13.89 | 13,382,500 | — | — |
| 2019-08-07 | $14.43 | $14.43 | 6,571,400 | — | — |
| 2019-08-06 | $13.81 | $13.81 | 3,951,000 | — | — |
| 2019-08-05 | $13.42 | $13.42 | 4,401,300 | — | — |
| 2019-08-02 | $13.84 | $13.84 | 7,106,000 | — | — |
| 2019-08-01 | $12.73 | $12.73 | 7,242,100 | — | — |
| 2019-07-31 | $13.81 | $13.81 | 2,511,600 | — | — |
| 2019-07-30 | $13.92 | $13.92 | 4,054,900 | — | — |
| 2019-07-29 | $14.25 | $14.25 | 4,496,000 | — | — |
| 2019-07-26 | $14.90 | $14.90 | 2,133,700 | — | — |
| 2019-07-25 | $14.97 | $14.97 | 2,128,700 | — | — |
| 2019-07-24 | $15.43 | $15.43 | 3,227,500 | — | — |
| 2019-07-23 | $15.37 | $15.37 | 3,909,000 | — | — |
| 2019-07-22 | $14.69 | $14.69 | 3,209,900 | — | — |
| 2019-07-19 | $14.97 | $14.97 | 3,626,900 | — | — |
| 2019-07-18 | $14.96 | $14.96 | 1,937,000 | — | — |
| 2019-07-17 | $14.99 | $14.99 | 2,793,100 | — | — |
| 2019-07-16 | $14.94 | $14.94 | 3,213,400 | — | — |
| 2019-07-15 | $14.88 | $14.88 | 4,573,100 | — | — |
| 2019-07-12 | $14.24 | $14.24 | 8,861,200 | — | — |
| 2019-07-11 | $15.15 | $15.15 | 3,925,400 | — | — |
| 2019-07-10 | $15.29 | $15.29 | 2,005,300 | — | — |
| 2019-07-09 | $15.53 | $15.53 | 2,886,300 | — | — |
| 2019-07-08 | $15.10 | $15.10 | 2,566,700 | — | — |
| 2019-07-05 | $15.29 | $15.29 | 2,010,700 | — | — |
| 2019-07-03 | $15.24 | $15.24 | 3,951,400 | — | — |
| 2019-07-02 | $15.51 | $15.51 | 3,413,500 | — | — |
| 2019-07-01 | $16.02 | $16.02 | 3,329,600 | — | — |
| 2019-06-28 | $15.98 | $15.98 | 3,131,200 | — | — |
| 2019-06-27 | $15.97 | $15.97 | 4,453,500 | — | — |
| 2019-06-26 | $15.87 | $15.87 | 2,034,000 | — | — |
| 2019-06-25 | $15.79 | $15.79 | 3,016,600 | — | — |
| 2019-06-24 | $16.09 | $16.09 | 3,989,700 | — | — |
| 2019-06-21 | $15.94 | $15.94 | 6,639,300 | — | — |
| 2019-06-20 | $16.43 | $16.43 | 7,136,100 | — | — |
| 2019-06-19 | $15.85 | $15.85 | 3,791,700 | — | — |
| 2019-06-18 | $15.71 | $15.71 | 3,576,900 | — | — |
| 2019-06-17 | $15.85 | $15.85 | 4,348,700 | — | — |
| 2019-06-14 | $15.44 | $15.44 | 5,706,000 | — | — |
| 2019-06-13 | $16.36 | $16.36 | 5,658,400 | — | — |
| 2019-06-12 | $17.10 | $17.10 | 3,462,200 | — | — |
| 2019-06-11 | $16.97 | $16.97 | 5,717,300 | — | — |
| 2019-06-10 | $17.39 | $17.39 | 9,728,900 | — | — |
| 2019-06-07 | $15.94 | $15.94 | 4,449,700 | — | — |
| 2019-06-06 | $15.77 | $15.77 | 5,726,300 | — | — |
| 2019-06-05 | $15.99 | $15.99 | 17,770,200 | — | — |
| 2019-06-04 | $14.42 | $14.42 | 4,066,300 | — | — |
| 2019-06-03 | $13.58 | $13.58 | 4,273,900 | — | — |
| 2019-05-31 | $14.08 | $14.08 | 5,719,300 | — | — |
| 2019-05-30 | $14.90 | $14.90 | 3,324,600 | — | — |
| 2019-05-29 | $15.24 | $15.24 | 3,866,700 | — | — |
| 2019-05-28 | $15.65 | $15.65 | 4,206,100 | — | — |
| 2019-05-24 | $15.38 | $15.38 | 3,621,700 | — | — |
| 2019-05-23 | $15.37 | $15.37 | 4,260,800 | — | — |
| 2019-05-22 | $16.13 | $16.13 | 5,779,000 | — | — |
| 2019-05-21 | $15.60 | $15.60 | 4,667,100 | — | — |
| 2019-05-20 | $14.75 | $14.75 | 1,859,200 | — | — |
| 2019-05-17 | $14.93 | $14.93 | 3,196,900 | — | — |
| 2019-05-16 | $15.18 | $15.18 | 3,233,700 | — | — |
| 2019-05-15 | $15.15 | $15.15 | 4,125,800 | — | — |
| 2019-05-14 | $15.24 | $15.24 | 6,442,400 | — | — |
| 2019-05-13 | $14.25 | $14.25 | 6,082,300 | — | — |
| 2019-05-10 | $15.40 | $15.40 | 10,430,900 | — | — |
| 2019-05-09 | $14.09 | $14.09 | 10,025,900 | — | — |
| 2019-05-08 | $15.46 | $15.46 | 4,855,300 | — | — |
| 2019-05-07 | $15.44 | $15.44 | 4,613,900 | — | — |
| 2019-05-06 | $16.34 | $16.34 | 3,875,400 | — | — |
| 2019-05-03 | $16.57 | $16.57 | 3,386,100 | — | — |
| 2019-05-02 | $16.68 | $16.68 | 4,429,700 | — | — |
| 2019-05-01 | $17.06 | $17.06 | 3,982,200 | — | — |
| 2019-04-30 | $17.16 | $17.16 | 5,408,600 | — | — |
| 2019-04-29 | $17.01 | $17.01 | 5,500,200 | — | — |
| 2019-04-26 | $17.16 | $17.16 | 5,950,900 | — | — |
| 2019-04-25 | $16.52 | $16.52 | 3,729,500 | — | — |
| 2019-04-24 | $16.59 | $16.59 | 5,852,900 | — | — |
| 2019-04-23 | $16.28 | $16.28 | 6,468,800 | — | — |
| 2019-04-22 | $16.86 | $16.86 | 7,373,300 | — | — |
| 2019-04-18 | $15.75 | $15.75 | 8,986,100 | — | — |
| 2019-04-17 | $15.92 | $15.92 | 6,146,800 | — | — |
| 2019-04-16 | $15.79 | $15.79 | 7,022,900 | — | — |
| 2019-04-15 | $15.78 | $15.78 | 9,608,400 | — | — |
| 2019-04-12 | $17.04 | $17.04 | 6,490,800 | — | — |
| 2019-04-11 | $16.85 | $16.85 | 8,458,500 | — | — |
| 2019-04-10 | $18.02 | $18.02 | 3,455,200 | — | — |
| 2019-04-09 | $17.70 | $17.70 | 4,211,000 | — | — |
| 2019-04-08 | $17.56 | $17.56 | 6,756,100 | — | — |
| 2019-04-05 | $18.40 | $18.40 | 3,131,600 | — | — |
| 2019-04-04 | $18.27 | $18.27 | 3,240,600 | — | — |
| 2019-04-03 | $18.16 | $18.16 | 4,630,000 | — | — |
| 2019-04-02 | $18.26 | $18.26 | 4,585,300 | — | — |
| 2019-04-01 | $18.61 | $18.61 | 5,302,200 | — | — |
| 2019-03-29 | $18.43 | $18.43 | 6,708,200 | — | — |
| 2019-03-28 | $18.84 | $18.84 | 13,496,200 | — | — |
| 2019-03-27 | $18.24 | $18.24 | 18,418,000 | — | — |
| 2019-03-26 | $20.24 | $20.24 | 15,741,900 | — | — |
| 2019-03-25 | $20.53 | $20.53 | 16,209,800 | — | — |
| 2019-03-22 | $19.23 | $19.23 | 10,049,100 | — | — |
| 2019-03-21 | $20.54 | $20.54 | 7,140,800 | — | — |
| 2019-03-20 | $21.26 | $21.26 | 5,634,900 | — | — |
| 2019-03-19 | $21.48 | $21.48 | 6,276,100 | — | — |
| 2019-03-18 | $21.69 | $21.69 | 6,403,100 | — | — |
| 2019-03-15 | $21.00 | $21.00 | 5,623,600 | — | — |
| 2019-03-14 | $20.82 | $20.82 | 7,201,800 | — | — |
| 2019-03-13 | $21.14 | $21.14 | 9,828,900 | — | — |
| 2019-03-12 | $21.37 | $21.37 | 9,742,500 | — | — |
| 2019-03-11 | $20.92 | $20.92 | 11,959,600 | — | — |
| 2019-03-08 | $21.74 | $21.74 | 8,609,900 | — | — |
| 2019-03-07 | $22.31 | $22.31 | 9,212,400 | — | — |
| 2019-03-06 | $22.79 | $22.79 | 15,848,200 | — | — |
| 2019-03-05 | $23.70 | $23.70 | 20,790,400 | — | — |
| 2019-03-04 | $21.46 | $21.46 | 9,932,500 | — | — |
| 2019-03-01 | $21.71 | $21.71 | 7,982,400 | — | — |
| 2019-02-28 | $21.64 | $21.64 | 10,281,500 | — | — |
| 2019-02-27 | $21.33 | $21.33 | 10,527,500 | — | — |
| 2019-02-26 | $21.64 | $21.64 | 17,948,100 | — | — |
| 2019-02-25 | $20.25 | $20.25 | 15,437,600 | — | — |
| 2019-02-22 | $21.92 | $21.92 | 18,080,800 | — | — |
| 2019-02-21 | $22.47 | $22.47 | 12,479,200 | — | — |
| 2019-02-20 | $22.23 | $22.23 | 16,279,100 | — | — |
| 2019-02-19 | $21.61 | $21.61 | 12,273,100 | — | — |
| 2019-02-15 | $21.29 | $21.29 | 16,070,300 | — | — |
| 2019-02-14 | $20.82 | $20.82 | 13,966,300 | — | — |
| 2019-02-13 | $20.45 | $20.45 | 17,285,500 | — | — |
| 2019-02-12 | $19.67 | $19.67 | 24,418,600 | — | — |
| 2019-02-11 | $19.44 | $19.44 | 23,051,400 | — | — |
| 2019-02-08 | $19.55 | $19.55 | 30,898,100 | — | — |
| 2019-02-07 | $21.42 | $21.42 | 36,940,200 | — | — |
| 2019-02-06 | $19.65 | $19.65 | 32,503,900 | — | — |
| 2019-02-05 | $21.83 | $21.83 | 55,485,200 | — | — |
| 2019-02-04 | $23.25 | $23.25 | 67,620,200 | — | — |
| 2019-02-01 | $20.81 | $20.81 | 48,676,300 | — | — |
| 2019-01-31 | $19.68 | $19.68 | 29,701,700 | — | — |
| 2019-01-30 | $18.43 | $18.43 | 22,137,700 | — | — |
| 2019-01-29 | $18.15 | $18.15 | 42,471,000 | — | — |
| 2019-01-28 | $18.48 | $18.48 | 35,951,800 | — | — |
| 2019-01-25 | $16.02 | $16.02 | 14,660,100 | — | — |
| 2019-01-24 | $15.70 | $15.70 | 12,830,500 | — | — |
| 2019-01-23 | $14.72 | $14.72 | 12,729,100 | — | — |
| 2019-01-22 | $15.07 | $15.07 | 21,302,800 | — | — |
| 2019-01-18 | $14.90 | $14.90 | 23,020,800 | — | — |
| 2019-01-17 | $13.66 | $13.66 | 5,803,500 | — | — |
| 2019-01-16 | $13.42 | $13.42 | 5,305,500 | — | — |
| 2019-01-15 | $13.05 | $13.05 | 9,462,200 | — | — |
| 2019-01-14 | $13.76 | $13.76 | 9,570,600 | — | — |
| 2019-01-11 | $13.67 | $13.67 | 10,385,800 | — | — |
| 2019-01-10 | $13.06 | $13.06 | 9,848,000 | — | — |
| 2019-01-09 | $12.98 | $12.98 | 7,436,800 | — | — |
| 2019-01-08 | $12.36 | $12.36 | 6,035,100 | — | — |
| 2019-01-07 | $12.40 | $12.40 | 5,250,400 | — | — |
| 2019-01-04 | $11.78 | $11.78 | 6,284,300 | — | — |
| 2019-01-03 | $11.54 | $11.54 | 9,190,800 | — | — |
| 2019-01-02 | $11.31 | $11.31 | 6,345,300 | — | — |