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
- 1999-01-29 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 | $10.76 | $12.25 | 810,800 | — | — |
| 2019-12-30 | $10.72 | $12.21 | 846,100 | — | — |
| 2019-12-27 | $10.63 | $12.10 | 904,400 | — | — |
| 2019-12-26 | $10.58 | $12.05 | 777,300 | — | — |
| 2019-12-24 | $10.61 | $12.08 | 282,600 | — | — |
| 2019-12-23 | $10.70 | $12.18 | 752,700 | — | — |
| 2019-12-20 | $10.72 | $12.21 | 2,908,700 | — | — |
| 2019-12-19 | $10.75 | $12.24 | 816,800 | — | — |
| 2019-12-18 | $10.77 | $12.26 | 1,193,300 | — | — |
| 2019-12-17 | $10.64 | $12.12 | 991,700 | — | — |
| 2019-12-16 | $10.67 | $12.15 | 992,700 | — | — |
| 2019-12-13 | $10.54 | $12.00 | 1,661,600 | — | — |
| 2019-12-12 | $11.04 | $12.57 | 2,203,500 | — | — |
| 2019-12-11 | $10.53 | $11.99 | 2,473,800 | — | — |
| 2019-12-10 | $10.06 | $11.45 | 1,885,000 | — | — |
| 2019-12-09 | $10.02 | $11.41 | 837,200 | — | — |
| 2019-12-06 | $10.09 | $11.49 | 1,273,600 | — | — |
| 2019-12-05 | $9.49 | $10.81 | 866,300 | — | — |
| 2019-12-04 | $9.49 | $10.81 | 1,042,300 | — | — |
| 2019-12-03 | $9.52 | $10.84 | 1,876,400 | — | — |
| 2019-12-02 | $10.01 | $11.40 | 1,428,000 | — | — |
| 2019-11-29 | $9.86 | $11.23 | 424,400 | — | — |
| 2019-11-27 | $9.98 | $11.36 | 879,100 | — | — |
| 2019-11-26 | $9.90 | $11.27 | 1,242,600 | — | — |
| 2019-11-25 | $10.00 | $11.39 | 988,700 | — | — |
| 2019-11-22 | $9.67 | $11.01 | 942,000 | — | — |
| 2019-11-21 | $9.49 | $10.81 | 1,181,600 | — | — |
| 2019-11-20 | $9.46 | $10.77 | 2,493,200 | — | — |
| 2019-11-19 | $10.16 | $11.57 | 2,614,600 | — | — |
| 2019-11-18 | $9.73 | $11.08 | 1,459,000 | — | — |
| 2019-11-15 | $9.96 | $11.34 | 2,160,900 | — | — |
| 2019-11-14 | $10.09 | $11.49 | 1,004,800 | — | — |
| 2019-11-13 | $10.18 | $11.59 | 1,987,500 | — | — |
| 2019-11-12 | $10.55 | $12.01 | 1,828,000 | — | — |
| 2019-11-11 | $10.85 | $12.35 | 1,195,100 | — | — |
| 2019-11-08 | $11.06 | $12.59 | 1,750,800 | — | — |
| 2019-11-07 | $10.85 | $12.35 | 2,423,400 | — | — |
| 2019-11-06 | $10.41 | $11.85 | 3,500,200 | — | — |
| 2019-11-05 | $10.65 | $12.13 | 4,434,300 | — | — |
| 2019-11-04 | $11.05 | $12.58 | 5,520,700 | — | — |
| 2019-11-01 | $10.19 | $11.60 | 9,005,600 | — | — |
| 2019-10-31 | $8.36 | $9.52 | 4,725,000 | — | — |
| 2019-10-30 | $8.83 | $10.05 | 2,335,300 | — | — |
| 2019-10-29 | $9.13 | $10.40 | 1,496,900 | — | — |
| 2019-10-28 | $9.26 | $10.54 | 1,769,000 | — | — |
| 2019-10-25 | $9.04 | $10.29 | 1,768,700 | — | — |
| 2019-10-24 | $8.64 | $9.84 | 1,275,500 | — | — |
| 2019-10-23 | $8.76 | $9.97 | 2,126,700 | — | — |
| 2019-10-22 | $8.74 | $9.95 | 2,798,900 | — | — |
| 2019-10-21 | $8.55 | $9.74 | 1,783,100 | — | — |
| 2019-10-18 | $8.31 | $9.46 | 2,061,900 | — | — |
| 2019-10-17 | $8.45 | $9.62 | 3,076,000 | — | — |
| 2019-10-16 | $8.34 | $9.50 | 3,094,400 | — | — |
| 2019-10-15 | $8.17 | $9.30 | 3,031,000 | — | — |
| 2019-10-14 | $7.87 | $8.96 | 1,465,500 | — | — |
| 2019-10-11 | $7.93 | $9.03 | 2,303,500 | — | — |
| 2019-10-10 | $7.42 | $8.45 | 2,158,700 | — | — |
| 2019-10-09 | $7.18 | $8.18 | 1,518,200 | — | — |
| 2019-10-08 | $6.81 | $7.75 | 2,850,900 | — | — |
| 2019-10-07 | $7.18 | $8.18 | 1,679,100 | — | — |
| 2019-10-04 | $7.38 | $8.40 | 1,917,500 | — | — |
| 2019-10-03 | $7.20 | $8.20 | 2,681,500 | — | — |
| 2019-10-02 | $7.30 | $8.31 | 2,100,300 | — | — |
| 2019-10-01 | $7.73 | $8.80 | 2,296,500 | — | — |
| 2019-09-30 | $8.22 | $9.36 | 2,071,200 | — | — |
| 2019-09-27 | $7.97 | $9.07 | 1,671,200 | — | — |
| 2019-09-26 | $7.64 | $8.70 | 2,765,700 | — | — |
| 2019-09-25 | $7.65 | $8.71 | 2,440,200 | — | — |
| 2019-09-24 | $7.50 | $8.54 | 3,147,500 | — | — |
| 2019-09-23 | $7.98 | $9.09 | 1,632,000 | — | — |
| 2019-09-20 | $8.00 | $9.11 | 6,466,600 | — | — |
| 2019-09-19 | $8.05 | $9.17 | 2,961,400 | — | — |
| 2019-09-18 | $8.08 | $9.20 | 3,483,500 | — | — |
| 2019-09-17 | $8.28 | $9.43 | 2,477,300 | — | — |
| 2019-09-16 | $8.64 | $9.84 | 2,958,000 | — | — |
| 2019-09-13 | $8.96 | $10.20 | 3,890,800 | — | — |
| 2019-09-12 | $8.61 | $9.80 | 2,228,100 | — | — |
| 2019-09-11 | $8.59 | $9.78 | 3,216,000 | — | — |
| 2019-09-10 | $8.39 | $9.55 | 3,693,100 | — | — |
| 2019-09-09 | $8.23 | $9.37 | 4,630,900 | — | — |
| 2019-09-06 | $7.68 | $8.74 | 4,954,800 | — | — |
| 2019-09-05 | $7.21 | $8.21 | 4,396,600 | — | — |
| 2019-09-04 | $6.31 | $7.18 | 3,435,400 | — | — |
| 2019-09-03 | $6.01 | $6.84 | 3,960,800 | — | — |
| 2019-08-30 | $6.34 | $7.22 | 2,166,200 | — | — |
| 2019-08-29 | $6.38 | $7.26 | 1,823,900 | — | — |
| 2019-08-28 | $6.25 | $7.12 | 3,105,200 | — | — |
| 2019-08-27 | $6.17 | $7.03 | 3,241,800 | — | — |
| 2019-08-26 | $6.36 | $7.24 | 2,553,400 | — | — |
| 2019-08-23 | $6.55 | $7.46 | 4,117,900 | — | — |
| 2019-08-22 | $6.95 | $7.91 | 3,350,400 | — | — |
| 2019-08-21 | $6.75 | $7.69 | 2,587,900 | — | — |
| 2019-08-20 | $6.65 | $7.57 | 2,616,400 | — | — |
| 2019-08-19 | $7.15 | $8.14 | 1,824,600 | — | — |
| 2019-08-16 | $7.23 | $8.23 | 1,874,700 | — | — |
| 2019-08-15 | $7.02 | $7.99 | 2,478,300 | — | — |
| 2019-08-14 | $7.18 | $8.18 | 2,135,400 | — | — |
| 2019-08-13 | $7.59 | $8.64 | 2,234,800 | — | — |
| 2019-08-12 | $7.15 | $8.14 | 2,671,500 | — | — |
| 2019-08-09 | $7.71 | $8.78 | 2,632,600 | — | — |
| 2019-08-08 | $7.98 | $9.09 | 3,082,800 | — | — |
| 2019-08-07 | $8.07 | $9.19 | 2,484,100 | — | — |
| 2019-08-06 | $8.44 | $9.61 | 2,554,300 | — | — |
| 2019-08-05 | $8.55 | $9.74 | 5,744,000 | — | — |
| 2019-08-02 | $9.38 | $10.68 | 7,950,200 | — | — |
| 2019-08-01 | $11.02 | $12.55 | 3,333,300 | — | — |
| 2019-07-31 | $12.07 | $13.74 | 1,852,400 | — | — |
| 2019-07-30 | $12.26 | $13.96 | 1,388,500 | — | — |
| 2019-07-29 | $12.33 | $14.04 | 1,190,800 | — | — |
| 2019-07-26 | $12.52 | $14.26 | 950,700 | — | — |
| 2019-07-25 | $12.34 | $14.05 | 1,565,400 | — | — |
| 2019-07-24 | $12.66 | $14.42 | 1,721,800 | — | — |
| 2019-07-23 | $12.30 | $14.01 | 1,748,400 | — | — |
| 2019-07-22 | $11.53 | $13.13 | 905,300 | — | — |
| 2019-07-19 | $11.68 | $13.30 | 1,585,300 | — | — |
| 2019-07-18 | $11.65 | $13.27 | 1,401,100 | — | — |
| 2019-07-17 | $11.65 | $13.27 | 1,332,800 | — | — |
| 2019-07-16 | $12.00 | $13.66 | 3,048,900 | — | — |
| 2019-07-15 | $11.71 | $13.33 | 1,584,800 | — | — |
| 2019-07-12 | $11.41 | $12.99 | 2,579,500 | — | — |
| 2019-07-11 | $10.87 | $12.38 | 2,649,500 | — | — |
| 2019-07-10 | $11.37 | $12.95 | 1,104,000 | — | — |
| 2019-07-09 | $11.15 | $12.70 | 1,355,700 | — | — |
| 2019-07-08 | $11.36 | $12.93 | 1,646,400 | — | — |
| 2019-07-05 | $11.74 | $13.37 | 917,700 | — | — |
| 2019-07-03 | $11.91 | $13.56 | 774,800 | — | — |
| 2019-07-02 | $11.82 | $13.46 | 1,745,900 | — | — |
| 2019-07-01 | $12.38 | $14.10 | 2,163,500 | — | — |
| 2019-06-28 | $12.76 | $14.53 | 3,230,300 | — | — |
| 2019-06-27 | $12.90 | $14.69 | 3,380,000 | — | — |
| 2019-06-26 | $12.05 | $13.72 | 1,403,600 | — | — |
| 2019-06-25 | $11.80 | $13.44 | 723,900 | — | — |
| 2019-06-24 | $11.76 | $13.39 | 1,003,500 | — | — |
| 2019-06-21 | $12.11 | $13.79 | 2,104,200 | — | — |
| 2019-06-20 | $11.94 | $13.60 | 1,254,300 | — | — |
| 2019-06-19 | $11.77 | $13.40 | 908,500 | — | — |
| 2019-06-18 | $11.75 | $13.38 | 1,252,900 | — | — |
| 2019-06-17 | $11.35 | $12.92 | 798,700 | — | — |
| 2019-06-14 | $11.38 | $12.96 | 946,000 | — | — |
| 2019-06-13 | $11.67 | $13.29 | 779,900 | — | — |
| 2019-06-12 | $11.53 | $13.13 | 756,200 | — | — |
| 2019-06-11 | $11.68 | $13.30 | 1,053,700 | — | — |
| 2019-06-10 | $11.50 | $13.09 | 1,228,700 | — | — |
| 2019-06-07 | $11.23 | $12.79 | 975,300 | — | — |
| 2019-06-06 | $11.16 | $12.71 | 1,375,900 | — | — |
| 2019-06-05 | $11.35 | $12.92 | 2,330,300 | — | — |
| 2019-06-04 | $11.24 | $12.80 | 2,363,500 | — | — |
| 2019-06-03 | $10.39 | $11.83 | 2,218,200 | — | — |
| 2019-05-31 | $10.11 | $11.51 | 1,789,900 | — | — |
| 2019-05-30 | $10.66 | $12.14 | 1,851,900 | — | — |
| 2019-05-29 | $10.77 | $12.26 | 1,496,100 | — | — |
| 2019-05-28 | $10.90 | $12.41 | 1,665,000 | — | — |
| 2019-05-24 | $10.74 | $12.23 | 1,334,300 | — | — |
| 2019-05-23 | $10.62 | $12.09 | 1,803,700 | — | — |
| 2019-05-22 | $11.14 | $12.68 | 1,845,700 | — | — |
| 2019-05-21 | $11.61 | $13.22 | 1,643,600 | — | — |
| 2019-05-20 | $11.46 | $13.05 | 1,568,000 | — | — |
| 2019-05-17 | $11.62 | $13.23 | 2,193,000 | — | — |
| 2019-05-16 | $11.67 | $13.29 | 1,632,300 | — | — |
| 2019-05-15 | $11.89 | $13.54 | 1,490,000 | — | — |
| 2019-05-14 | $11.94 | $13.60 | 1,990,400 | — | — |
| 2019-05-13 | $11.54 | $13.14 | 1,858,600 | — | — |
| 2019-05-10 | $12.10 | $13.78 | 1,975,900 | — | — |
| 2019-05-09 | $12.19 | $13.88 | 2,087,900 | — | — |
| 2019-05-08 | $12.63 | $14.38 | 1,714,800 | — | — |
| 2019-05-07 | $12.85 | $14.63 | 2,218,000 | — | — |
| 2019-05-06 | $13.24 | $15.08 | 2,658,000 | — | — |
| 2019-05-03 | $13.61 | $15.50 | 3,811,000 | — | — |
| 2019-05-02 | $14.35 | $16.34 | 2,123,200 | — | — |
| 2019-05-01 | $14.27 | $16.25 | 2,774,600 | — | — |
| 2019-04-30 | $14.75 | $16.79 | 1,972,500 | — | — |
| 2019-04-29 | $15.19 | $17.30 | 1,106,100 | — | — |
| 2019-04-26 | $15.35 | $17.48 | 1,642,900 | — | — |
| 2019-04-25 | $14.67 | $16.70 | 2,380,200 | — | — |
| 2019-04-24 | $15.67 | $17.84 | 1,676,200 | — | — |
| 2019-04-23 | $15.44 | $17.58 | 4,558,100 | — | — |
| 2019-04-22 | $15.49 | $17.64 | 1,024,700 | — | — |
| 2019-04-18 | $15.92 | $18.13 | 1,253,500 | — | — |
| 2019-04-17 | $15.65 | $17.82 | 2,527,200 | — | — |
| 2019-04-16 | $16.22 | $18.47 | 1,495,900 | — | — |
| 2019-04-15 | $15.88 | $18.08 | 1,106,000 | — | — |
| 2019-04-12 | $16.10 | $18.33 | 1,197,400 | — | — |
| 2019-04-11 | $15.51 | $17.66 | 897,000 | — | — |
| 2019-04-10 | $15.65 | $17.82 | 2,052,200 | — | — |
| 2019-04-09 | $15.29 | $17.41 | 1,073,000 | — | — |
| 2019-04-08 | $15.69 | $17.87 | 1,005,800 | — | — |
| 2019-04-05 | $15.32 | $17.44 | 1,275,300 | — | — |
| 2019-04-04 | $15.59 | $17.75 | 862,900 | — | — |
| 2019-04-03 | $15.38 | $17.51 | 1,536,800 | — | — |
| 2019-04-02 | $15.15 | $17.25 | 2,102,200 | — | — |
| 2019-04-01 | $15.03 | $17.11 | 1,799,200 | — | — |
| 2019-03-29 | $14.31 | $16.29 | 2,295,200 | — | — |
| 2019-03-28 | $14.19 | $16.16 | 1,803,600 | — | — |
| 2019-03-27 | $13.85 | $15.77 | 1,177,400 | — | — |
| 2019-03-26 | $13.74 | $15.64 | 1,393,800 | — | — |
| 2019-03-25 | $13.53 | $15.41 | 1,358,500 | — | — |
| 2019-03-22 | $13.47 | $15.34 | 1,560,700 | — | — |
| 2019-03-21 | $14.33 | $16.32 | 1,581,100 | — | — |
| 2019-03-20 | $14.09 | $16.04 | 1,458,300 | — | — |
| 2019-03-19 | $14.49 | $16.50 | 1,733,200 | — | — |
| 2019-03-18 | $14.35 | $16.34 | 1,293,500 | — | — |
| 2019-03-15 | $14.08 | $16.03 | 1,725,100 | — | — |
| 2019-03-14 | $14.03 | $15.98 | 1,512,300 | — | — |
| 2019-03-13 | $14.44 | $16.44 | 1,442,400 | — | — |
| 2019-03-12 | $14.53 | $16.54 | 1,140,100 | — | — |
| 2019-03-11 | $14.71 | $16.75 | 973,000 | — | — |
| 2019-03-08 | $14.49 | $16.50 | 1,304,800 | — | — |
| 2019-03-07 | $14.80 | $16.85 | 1,897,300 | — | — |
| 2019-03-06 | $15.02 | $17.10 | 1,556,600 | — | — |
| 2019-03-05 | $15.74 | $17.92 | 1,218,500 | — | — |
| 2019-03-04 | $16.14 | $18.38 | 1,445,400 | — | — |
| 2019-03-01 | $16.08 | $18.31 | 1,524,900 | — | — |
| 2019-02-28 | $16.10 | $18.33 | 1,980,700 | — | — |
| 2019-02-27 | $16.43 | $18.71 | 1,618,900 | — | — |
| 2019-02-26 | $16.56 | $18.86 | 1,367,000 | — | — |
| 2019-02-25 | $16.67 | $18.98 | 1,093,900 | — | — |
| 2019-02-22 | $16.81 | $19.14 | 1,317,800 | — | — |
| 2019-02-21 | $16.52 | $18.81 | 1,950,400 | — | — |
| 2019-02-20 | $16.93 | $19.28 | 2,970,500 | — | — |
| 2019-02-19 | $16.61 | $18.91 | 3,679,300 | — | — |
| 2019-02-15 | $16.83 | $19.16 | 6,710,800 | — | — |
| 2019-02-14 | $14.70 | $16.74 | 2,727,000 | — | — |
| 2019-02-13 | $14.45 | $16.45 | 1,514,500 | — | — |
| 2019-02-12 | $14.34 | $16.33 | 2,304,600 | — | — |
| 2019-02-11 | $14.01 | $15.95 | 1,841,300 | — | — |
| 2019-02-08 | $13.75 | $15.66 | 1,955,100 | — | — |
| 2019-02-07 | $14.00 | $15.94 | 2,508,000 | — | — |
| 2019-02-06 | $14.59 | $16.61 | 1,885,500 | — | — |
| 2019-02-05 | $14.87 | $16.93 | 1,113,900 | — | — |
| 2019-02-04 | $15.20 | $17.31 | 1,128,200 | — | — |
| 2019-02-01 | $14.92 | $16.99 | 1,578,300 | — | — |
| 2019-01-31 | $14.78 | $16.83 | 1,444,300 | — | — |
| 2019-01-30 | $14.59 | $16.61 | 885,700 | — | — |
| 2019-01-29 | $14.33 | $16.32 | 1,239,300 | — | — |
| 2019-01-28 | $14.43 | $16.43 | 1,274,400 | — | — |
| 2019-01-25 | $14.71 | $16.75 | 1,384,200 | — | — |
| 2019-01-24 | $14.38 | $16.37 | 1,274,000 | — | — |
| 2019-01-23 | $14.18 | $16.15 | 1,545,400 | — | — |
| 2019-01-22 | $14.52 | $16.53 | 2,181,900 | — | — |
| 2019-01-18 | $14.61 | $16.64 | 2,281,500 | — | — |
| 2019-01-17 | $14.16 | $16.12 | 1,896,200 | — | — |
| 2019-01-16 | $13.91 | $15.84 | 2,031,500 | — | — |
| 2019-01-15 | $13.87 | $15.79 | 3,509,900 | — | — |
| 2019-01-14 | $13.12 | $14.94 | 2,323,900 | — | — |
| 2019-01-11 | $12.92 | $14.71 | 2,920,100 | — | — |
| 2019-01-10 | $12.75 | $14.52 | 2,167,200 | — | — |
| 2019-01-09 | $12.83 | $14.61 | 1,947,200 | — | — |
| 2019-01-08 | $12.71 | $14.47 | 2,475,200 | — | — |
| 2019-01-07 | $12.27 | $13.97 | 3,192,300 | — | — |
| 2019-01-04 | $11.78 | $13.41 | 1,554,800 | — | — |
| 2019-01-03 | $11.19 | $12.74 | 1,171,900 | — | — |
| 2019-01-02 | $11.34 | $12.91 | 1,420,900 | — | — |