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
- 1988-03-10 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 | $8.75 | $8.75 | 1,171,800 | — | — |
| 2019-12-30 | $8.66 | $8.66 | 1,558,700 | — | — |
| 2019-12-27 | $8.95 | $8.95 | 859,200 | — | — |
| 2019-12-26 | $8.97 | $8.97 | 646,300 | — | — |
| 2019-12-24 | $8.96 | $8.96 | 353,100 | — | — |
| 2019-12-23 | $8.98 | $8.98 | 914,100 | — | — |
| 2019-12-20 | $8.89 | $8.89 | 1,669,500 | — | — |
| 2019-12-19 | $9.12 | $9.12 | 1,272,300 | — | — |
| 2019-12-18 | $9.39 | $9.39 | 1,808,800 | — | — |
| 2019-12-17 | $8.77 | $8.77 | 1,202,000 | — | — |
| 2019-12-16 | $8.78 | $8.78 | 1,175,700 | — | — |
| 2019-12-13 | $8.83 | $8.83 | 973,600 | — | — |
| 2019-12-12 | $8.92 | $8.92 | 819,200 | — | — |
| 2019-12-11 | $8.73 | $8.73 | 708,100 | — | — |
| 2019-12-10 | $8.64 | $8.64 | 874,900 | — | — |
| 2019-12-09 | $8.60 | $8.60 | 1,200,200 | — | — |
| 2019-12-06 | $8.55 | $8.55 | 1,250,000 | — | — |
| 2019-12-05 | $8.42 | $8.42 | 1,073,000 | — | — |
| 2019-12-04 | $8.36 | $8.36 | 1,275,000 | — | — |
| 2019-12-03 | $8.33 | $8.33 | 1,205,200 | — | — |
| 2019-12-02 | $8.55 | $8.55 | 1,377,000 | — | — |
| 2019-11-29 | $8.49 | $8.49 | 770,800 | — | — |
| 2019-11-27 | $8.44 | $8.44 | 1,284,600 | — | — |
| 2019-11-26 | $8.60 | $8.60 | 1,424,800 | — | — |
| 2019-11-25 | $9.01 | $9.01 | 1,064,800 | — | — |
| 2019-11-22 | $8.75 | $8.75 | 1,075,300 | — | — |
| 2019-11-21 | $8.62 | $8.62 | 1,457,400 | — | — |
| 2019-11-20 | $8.56 | $8.56 | 1,203,000 | — | — |
| 2019-11-19 | $8.66 | $8.66 | 1,244,000 | — | — |
| 2019-11-18 | $8.76 | $8.76 | 826,600 | — | — |
| 2019-11-15 | $8.99 | $8.99 | 970,900 | — | — |
| 2019-11-14 | $8.95 | $8.95 | 1,068,700 | — | — |
| 2019-11-13 | $9.17 | $9.17 | 983,400 | — | — |
| 2019-11-12 | $9.40 | $9.40 | 802,900 | — | — |
| 2019-11-11 | $9.36 | $9.36 | 1,061,900 | — | — |
| 2019-11-08 | $9.42 | $9.42 | 1,733,900 | — | — |
| 2019-11-07 | $9.63 | $9.63 | 1,365,700 | — | — |
| 2019-11-06 | $9.65 | $9.65 | 1,993,200 | — | — |
| 2019-11-05 | $9.70 | $9.70 | 2,231,600 | — | — |
| 2019-11-04 | $9.73 | $9.73 | 2,441,100 | — | — |
| 2019-11-01 | $9.59 | $9.59 | 3,950,100 | — | — |
| 2019-10-31 | $9.49 | $9.49 | 5,270,500 | — | — |
| 2019-10-30 | $8.75 | $8.75 | 2,317,800 | — | — |
| 2019-10-29 | $8.76 | $8.76 | 1,664,100 | — | — |
| 2019-10-28 | $8.93 | $8.93 | 2,332,000 | — | — |
| 2019-10-25 | $8.63 | $8.63 | 1,630,100 | — | — |
| 2019-10-24 | $8.61 | $8.61 | 1,470,400 | — | — |
| 2019-10-23 | $8.65 | $8.65 | 1,005,200 | — | — |
| 2019-10-22 | $8.54 | $8.54 | 854,400 | — | — |
| 2019-10-21 | $8.32 | $8.32 | 1,088,300 | — | — |
| 2019-10-18 | $8.27 | $8.27 | 784,000 | — | — |
| 2019-10-17 | $8.34 | $8.34 | 928,500 | — | — |
| 2019-10-16 | $8.14 | $8.14 | 932,400 | — | — |
| 2019-10-15 | $8.00 | $8.00 | 1,378,200 | — | — |
| 2019-10-14 | $7.96 | $7.96 | 752,200 | — | — |
| 2019-10-11 | $7.90 | $7.90 | 1,395,200 | — | — |
| 2019-10-10 | $7.80 | $7.80 | 667,000 | — | — |
| 2019-10-09 | $7.70 | $7.70 | 807,100 | — | — |
| 2019-10-08 | $7.54 | $7.54 | 1,011,100 | — | — |
| 2019-10-07 | $7.76 | $7.76 | 928,100 | — | — |
| 2019-10-04 | $7.86 | $7.86 | 531,500 | — | — |
| 2019-10-03 | $7.91 | $7.91 | 1,329,300 | — | — |
| 2019-10-02 | $7.84 | $7.84 | 1,093,200 | — | — |
| 2019-10-01 | $7.93 | $7.93 | 993,700 | — | — |
| 2019-09-30 | $8.15 | $8.15 | 893,600 | — | — |
| 2019-09-27 | $8.09 | $8.09 | 1,362,400 | — | — |
| 2019-09-26 | $7.88 | $7.88 | 898,100 | — | — |
| 2019-09-25 | $8.10 | $8.10 | 978,100 | — | — |
| 2019-09-24 | $8.03 | $8.03 | 1,281,000 | — | — |
| 2019-09-23 | $8.45 | $8.45 | 997,000 | — | — |
| 2019-09-20 | $8.40 | $8.40 | 1,982,000 | — | — |
| 2019-09-19 | $8.34 | $8.34 | 863,500 | — | — |
| 2019-09-18 | $8.42 | $8.42 | 1,058,100 | — | — |
| 2019-09-17 | $8.65 | $8.65 | 1,046,200 | — | — |
| 2019-09-16 | $8.67 | $8.67 | 1,142,100 | — | — |
| 2019-09-13 | $8.49 | $8.49 | 1,417,500 | — | — |
| 2019-09-12 | $8.49 | $8.49 | 1,533,900 | — | — |
| 2019-09-11 | $8.42 | $8.42 | 1,661,700 | — | — |
| 2019-09-10 | $8.07 | $8.07 | 2,148,700 | — | — |
| 2019-09-09 | $7.68 | $7.68 | 1,333,700 | — | — |
| 2019-09-06 | $7.44 | $7.44 | 1,019,100 | — | — |
| 2019-09-05 | $7.37 | $7.37 | 1,669,800 | — | — |
| 2019-09-04 | $7.17 | $7.17 | 1,615,800 | — | — |
| 2019-09-03 | $6.92 | $6.92 | 1,001,100 | — | — |
| 2019-08-30 | $7.00 | $7.00 | 785,700 | — | — |
| 2019-08-29 | $6.88 | $6.88 | 968,200 | — | — |
| 2019-08-28 | $6.69 | $6.69 | 1,114,000 | — | — |
| 2019-08-27 | $6.62 | $6.62 | 1,106,800 | — | — |
| 2019-08-26 | $6.75 | $6.75 | 785,300 | — | — |
| 2019-08-23 | $6.85 | $6.85 | 1,362,900 | — | — |
| 2019-08-22 | $7.00 | $7.00 | 1,028,100 | — | — |
| 2019-08-21 | $6.88 | $6.88 | 1,014,200 | — | — |
| 2019-08-20 | $6.87 | $6.87 | 1,630,400 | — | — |
| 2019-08-19 | $6.98 | $6.98 | 1,434,400 | — | — |
| 2019-08-16 | $6.83 | $6.83 | 1,576,200 | — | — |
| 2019-08-15 | $6.55 | $6.55 | 1,645,400 | — | — |
| 2019-08-14 | $6.77 | $6.77 | 1,781,600 | — | — |
| 2019-08-13 | $7.00 | $7.00 | 1,228,000 | — | — |
| 2019-08-12 | $7.06 | $7.06 | 1,324,000 | — | — |
| 2019-08-09 | $7.11 | $7.11 | 1,871,000 | — | — |
| 2019-08-08 | $7.00 | $7.00 | 6,093,200 | — | — |
| 2019-08-07 | $8.15 | $8.15 | 2,461,200 | — | — |
| 2019-08-06 | $8.17 | $8.17 | 1,207,100 | — | — |
| 2019-08-05 | $8.24 | $8.24 | 1,808,700 | — | — |
| 2019-08-02 | $8.46 | $8.46 | 1,328,200 | — | — |
| 2019-08-01 | $8.76 | $8.76 | 1,645,200 | — | — |
| 2019-07-31 | $9.02 | $9.02 | 1,747,700 | — | — |
| 2019-07-30 | $9.18 | $9.18 | 1,354,000 | — | — |
| 2019-07-29 | $9.00 | $9.00 | 932,300 | — | — |
| 2019-07-26 | $9.07 | $9.07 | 1,260,900 | — | — |
| 2019-07-25 | $8.75 | $8.75 | 1,346,900 | — | — |
| 2019-07-24 | $9.11 | $9.11 | 1,590,800 | — | — |
| 2019-07-23 | $8.61 | $8.61 | 1,248,000 | — | — |
| 2019-07-22 | $8.76 | $8.76 | 1,369,000 | — | — |
| 2019-07-19 | $8.74 | $8.74 | 956,600 | — | — |
| 2019-07-18 | $8.77 | $8.77 | 1,118,100 | — | — |
| 2019-07-17 | $8.95 | $8.95 | 1,165,400 | — | — |
| 2019-07-16 | $8.86 | $8.86 | 861,900 | — | — |
| 2019-07-15 | $8.89 | $8.89 | 916,500 | — | — |
| 2019-07-12 | $8.78 | $8.78 | 2,176,000 | — | — |
| 2019-07-11 | $9.05 | $9.05 | 1,135,400 | — | — |
| 2019-07-10 | $9.08 | $9.08 | 893,400 | — | — |
| 2019-07-09 | $9.11 | $9.11 | 1,264,200 | — | — |
| 2019-07-08 | $8.94 | $8.94 | 818,000 | — | — |
| 2019-07-05 | $8.92 | $8.92 | 1,184,100 | — | — |
| 2019-07-03 | $9.02 | $9.02 | 594,400 | — | — |
| 2019-07-02 | $8.92 | $8.92 | 1,271,200 | — | — |
| 2019-07-01 | $9.09 | $9.09 | 1,494,600 | — | — |
| 2019-06-28 | $9.10 | $9.10 | 2,538,600 | — | — |
| 2019-06-27 | $8.80 | $8.80 | 1,059,600 | — | — |
| 2019-06-26 | $8.81 | $8.81 | 1,066,300 | — | — |
| 2019-06-25 | $8.66 | $8.66 | 1,492,700 | — | — |
| 2019-06-24 | $8.49 | $8.49 | 2,373,300 | — | — |
| 2019-06-21 | $8.95 | $8.95 | 5,165,900 | — | — |
| 2019-06-20 | $8.46 | $8.46 | 889,500 | — | — |
| 2019-06-19 | $8.34 | $8.34 | 785,400 | — | — |
| 2019-06-18 | $8.35 | $8.35 | 1,104,800 | — | — |
| 2019-06-17 | $8.16 | $8.16 | 1,701,500 | — | — |
| 2019-06-14 | $8.05 | $8.05 | 1,263,000 | — | — |
| 2019-06-13 | $8.22 | $8.22 | 1,259,200 | — | — |
| 2019-06-12 | $7.97 | $7.97 | 1,704,300 | — | — |
| 2019-06-11 | $7.85 | $7.85 | 3,769,500 | — | — |
| 2019-06-10 | $8.36 | $8.36 | 1,306,500 | — | — |
| 2019-06-07 | $8.49 | $8.49 | 1,512,400 | — | — |
| 2019-06-06 | $8.48 | $8.48 | 976,200 | — | — |
| 2019-06-05 | $8.51 | $8.51 | 1,716,400 | — | — |
| 2019-06-04 | $8.55 | $8.55 | 1,649,100 | — | — |
| 2019-06-03 | $8.19 | $8.19 | 1,691,200 | — | — |
| 2019-05-31 | $8.09 | $8.09 | 1,188,100 | — | — |
| 2019-05-30 | $8.20 | $8.20 | 790,800 | — | — |
| 2019-05-29 | $8.12 | $8.12 | 1,200,700 | — | — |
| 2019-05-28 | $8.15 | $8.15 | 1,329,700 | — | — |
| 2019-05-24 | $8.37 | $8.37 | 855,400 | — | — |
| 2019-05-23 | $8.29 | $8.29 | 1,580,400 | — | — |
| 2019-05-22 | $8.63 | $8.63 | 1,253,600 | — | — |
| 2019-05-21 | $8.73 | $8.73 | 1,261,500 | — | — |
| 2019-05-20 | $8.49 | $8.49 | 1,799,000 | — | — |
| 2019-05-17 | $8.77 | $8.77 | 1,668,400 | — | — |
| 2019-05-16 | $8.78 | $8.78 | 1,394,700 | — | — |
| 2019-05-15 | $8.71 | $8.71 | 2,252,400 | — | — |
| 2019-05-14 | $8.50 | $8.50 | 1,944,200 | — | — |
| 2019-05-13 | $8.26 | $8.26 | 3,148,500 | — | — |
| 2019-05-10 | $8.71 | $8.71 | 3,453,800 | — | — |
| 2019-05-09 | $8.40 | $8.40 | 4,972,500 | — | — |
| 2019-05-08 | $8.60 | $8.60 | 11,665,200 | — | — |
| 2019-05-07 | $10.59 | $10.59 | 2,656,600 | — | — |
| 2019-05-06 | $11.05 | $11.05 | 2,071,600 | — | — |
| 2019-05-03 | $11.15 | $11.15 | 1,559,700 | — | — |
| 2019-05-02 | $10.68 | $10.68 | 1,501,600 | — | — |
| 2019-05-01 | $10.63 | $10.63 | 1,927,200 | — | — |
| 2019-04-30 | $10.64 | $10.64 | 2,294,300 | — | — |
| 2019-04-29 | $10.75 | $10.75 | 1,728,300 | — | — |
| 2019-04-26 | $10.84 | $10.84 | 1,047,900 | — | — |
| 2019-04-25 | $10.84 | $10.84 | 1,028,800 | — | — |
| 2019-04-24 | $11.03 | $11.03 | 656,200 | — | — |
| 2019-04-23 | $11.11 | $11.11 | 1,197,800 | — | — |
| 2019-04-22 | $10.82 | $10.82 | 1,227,700 | — | — |
| 2019-04-18 | $10.89 | $10.89 | 794,000 | — | — |
| 2019-04-17 | $11.00 | $11.00 | 1,156,400 | — | — |
| 2019-04-16 | $11.08 | $11.08 | 971,000 | — | — |
| 2019-04-15 | $10.89 | $10.89 | 881,700 | — | — |
| 2019-04-12 | $10.87 | $10.87 | 844,300 | — | — |
| 2019-04-11 | $10.85 | $10.85 | 997,700 | — | — |
| 2019-04-10 | $10.91 | $10.91 | 1,005,200 | — | — |
| 2019-04-09 | $10.91 | $10.91 | 907,800 | — | — |
| 2019-04-08 | $11.03 | $11.03 | 774,800 | — | — |
| 2019-04-05 | $11.11 | $11.11 | 892,600 | — | — |
| 2019-04-04 | $11.10 | $11.10 | 1,014,100 | — | — |
| 2019-04-03 | $11.22 | $11.22 | 1,486,100 | — | — |
| 2019-04-02 | $10.92 | $10.92 | 1,524,500 | — | — |
| 2019-04-01 | $10.95 | $10.95 | 1,449,900 | — | — |
| 2019-03-29 | $10.76 | $10.76 | 1,235,300 | — | — |
| 2019-03-28 | $10.66 | $10.66 | 829,200 | — | — |
| 2019-03-27 | $10.64 | $10.64 | 775,700 | — | — |
| 2019-03-26 | $10.77 | $10.77 | 1,037,200 | — | — |
| 2019-03-25 | $10.71 | $10.71 | 1,438,600 | — | — |
| 2019-03-22 | $10.90 | $10.90 | 2,510,000 | — | — |
| 2019-03-21 | $11.39 | $11.39 | 1,892,700 | — | — |
| 2019-03-20 | $11.23 | $11.23 | 1,355,000 | — | — |
| 2019-03-19 | $11.30 | $11.30 | 1,102,200 | — | — |
| 2019-03-18 | $11.32 | $11.32 | 1,341,000 | — | — |
| 2019-03-15 | $11.25 | $11.25 | 1,928,700 | — | — |
| 2019-03-14 | $11.24 | $11.24 | 1,012,000 | — | — |
| 2019-03-13 | $11.37 | $11.37 | 1,349,000 | — | — |
| 2019-03-12 | $11.28 | $11.28 | 913,200 | — | — |
| 2019-03-11 | $11.16 | $11.16 | 1,884,000 | — | — |
| 2019-03-08 | $10.93 | $10.93 | 1,680,400 | — | — |
| 2019-03-07 | $10.90 | $10.90 | 2,579,800 | — | — |
| 2019-03-06 | $11.33 | $11.33 | 2,333,700 | — | — |
| 2019-03-05 | $11.67 | $11.67 | 2,078,300 | — | — |
| 2019-03-04 | $11.56 | $11.56 | 5,943,800 | — | — |
| 2019-03-01 | $12.14 | $12.14 | 7,414,600 | — | — |
| 2019-02-28 | $14.12 | $14.12 | 3,147,600 | — | — |
| 2019-02-27 | $14.23 | $14.23 | 1,163,900 | — | — |
| 2019-02-26 | $14.17 | $14.17 | 1,061,100 | — | — |
| 2019-02-25 | $14.09 | $14.09 | 889,800 | — | — |
| 2019-02-22 | $13.84 | $13.84 | 911,300 | — | — |
| 2019-02-21 | $13.79 | $13.79 | 1,393,200 | — | — |
| 2019-02-20 | $14.01 | $14.01 | 1,111,400 | — | — |
| 2019-02-19 | $13.82 | $13.82 | 1,343,900 | — | — |
| 2019-02-15 | $13.68 | $13.68 | 1,237,200 | — | — |
| 2019-02-14 | $13.44 | $13.44 | 925,500 | — | — |
| 2019-02-13 | $13.39 | $13.39 | 1,013,500 | — | — |
| 2019-02-12 | $13.36 | $13.36 | 981,300 | — | — |
| 2019-02-11 | $12.99 | $12.99 | 811,500 | — | — |
| 2019-02-08 | $12.73 | $12.73 | 790,000 | — | — |
| 2019-02-07 | $12.52 | $12.52 | 1,207,500 | — | — |
| 2019-02-06 | $12.95 | $12.95 | 887,300 | — | — |
| 2019-02-05 | $12.72 | $12.72 | 818,700 | — | — |
| 2019-02-04 | $12.80 | $12.80 | 900,100 | — | — |
| 2019-02-01 | $12.50 | $12.50 | 973,400 | — | — |
| 2019-01-31 | $12.76 | $12.76 | 1,357,200 | — | — |
| 2019-01-30 | $12.35 | $12.35 | 2,211,700 | — | — |
| 2019-01-29 | $12.27 | $12.27 | 4,595,900 | — | — |
| 2019-01-28 | $11.54 | $11.54 | 1,877,100 | — | — |
| 2019-01-25 | $11.51 | $11.51 | 1,001,200 | — | — |
| 2019-01-24 | $11.11 | $11.11 | 675,800 | — | — |
| 2019-01-23 | $10.81 | $10.81 | 846,800 | — | — |
| 2019-01-22 | $10.87 | $10.87 | 1,392,800 | — | — |
| 2019-01-18 | $11.33 | $11.33 | 1,185,200 | — | — |
| 2019-01-17 | $11.23 | $11.23 | 1,450,700 | — | — |
| 2019-01-16 | $11.16 | $11.16 | 1,710,700 | — | — |
| 2019-01-15 | $11.41 | $11.41 | 1,839,700 | — | — |
| 2019-01-14 | $11.01 | $11.01 | 955,000 | — | — |
| 2019-01-11 | $11.17 | $11.17 | 1,007,500 | — | — |
| 2019-01-10 | $11.15 | $11.15 | 979,900 | — | — |
| 2019-01-09 | $11.13 | $11.13 | 1,298,700 | — | — |
| 2019-01-08 | $10.91 | $10.91 | 1,656,000 | — | — |
| 2019-01-07 | $10.84 | $10.84 | 1,688,300 | — | — |
| 2019-01-04 | $10.30 | $10.30 | 1,462,300 | — | — |
| 2019-01-03 | $9.92 | $9.92 | 1,243,600 | — | — |
| 2019-01-02 | $10.45 | $10.45 | 1,470,700 | — | — |