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
- 2000-02-23 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 | $8.44 | $41.45 | 2,554,600 | — | — |
| 2019-12-30 | $8.12 | $39.88 | 1,551,900 | — | — |
| 2019-12-27 | $7.95 | $39.04 | 1,241,900 | — | — |
| 2019-12-26 | $7.97 | $39.14 | 961,000 | — | — |
| 2019-12-24 | $8.04 | $39.49 | 894,600 | — | — |
| 2019-12-23 | $8.11 | $39.83 | 2,833,800 | — | — |
| 2019-12-20 | $8.05 | $39.54 | 7,248,400 | — | — |
| 2019-12-19 | $7.68 | $37.72 | 1,957,400 | — | — |
| 2019-12-18 | $7.44 | $36.54 | 2,349,700 | — | — |
| 2019-12-17 | $7.46 | $36.64 | 1,942,100 | — | — |
| 2019-12-16 | $7.46 | $36.64 | 2,549,700 | — | — |
| 2019-12-13 | $7.32 | $35.95 | 2,108,600 | — | — |
| 2019-12-12 | $7.38 | $36.24 | 1,831,000 | — | — |
| 2019-12-11 | $7.55 | $37.08 | 2,413,300 | — | — |
| 2019-12-10 | $7.67 | $37.67 | 1,406,600 | — | — |
| 2019-12-09 | $7.78 | $38.21 | 1,684,900 | — | — |
| 2019-12-06 | $7.66 | $37.62 | 2,601,300 | — | — |
| 2019-12-05 | $7.55 | $37.08 | 2,742,900 | — | — |
| 2019-12-04 | $7.35 | $36.10 | 1,595,800 | — | — |
| 2019-12-03 | $7.28 | $35.75 | 1,778,500 | — | — |
| 2019-12-02 | $7.12 | $34.97 | 2,026,200 | — | — |
| 2019-11-29 | $7.32 | $35.95 | 590,000 | — | — |
| 2019-11-27 | $7.44 | $36.54 | 1,067,500 | — | — |
| 2019-11-26 | $7.36 | $36.15 | 1,681,500 | — | — |
| 2019-11-25 | $7.34 | $36.05 | 1,192,600 | — | — |
| 2019-11-22 | $7.33 | $36.00 | 1,429,100 | — | — |
| 2019-11-21 | $7.42 | $36.44 | 1,672,800 | — | — |
| 2019-11-20 | $7.49 | $36.79 | 2,643,900 | — | — |
| 2019-11-19 | $7.37 | $36.20 | 2,941,900 | — | — |
| 2019-11-18 | $7.72 | $37.91 | 1,606,700 | — | — |
| 2019-11-15 | $7.57 | $37.18 | 1,167,300 | — | — |
| 2019-11-14 | $7.62 | $37.42 | 1,639,700 | — | — |
| 2019-11-13 | $7.63 | $37.47 | 1,483,300 | — | — |
| 2019-11-12 | $7.77 | $38.16 | 1,806,100 | — | — |
| 2019-11-11 | $7.89 | $38.75 | 2,190,900 | — | — |
| 2019-11-08 | $8.33 | $40.91 | 2,041,800 | — | — |
| 2019-11-07 | $8.23 | $40.42 | 2,974,200 | — | — |
| 2019-11-06 | $9.12 | $44.79 | 3,851,600 | — | — |
| 2019-11-05 | $9.84 | $48.33 | 1,900,300 | — | — |
| 2019-11-04 | $10.05 | $49.36 | 863,700 | — | — |
| 2019-11-01 | $10.08 | $49.51 | 1,031,700 | — | — |
| 2019-10-31 | $9.93 | $48.77 | 1,035,000 | — | — |
| 2019-10-30 | $9.91 | $48.67 | 1,111,000 | — | — |
| 2019-10-29 | $9.80 | $48.13 | 1,009,900 | — | — |
| 2019-10-28 | $9.84 | $48.33 | 1,007,600 | — | — |
| 2019-10-25 | $9.79 | $48.08 | 924,500 | — | — |
| 2019-10-24 | $9.94 | $48.08 | 1,380,800 | — | — |
| 2019-10-23 | $10.20 | $49.34 | 1,772,400 | — | — |
| 2019-10-22 | $9.80 | $47.40 | 1,024,000 | — | — |
| 2019-10-21 | $9.60 | $46.44 | 955,200 | — | — |
| 2019-10-18 | $9.39 | $45.42 | 1,602,800 | — | — |
| 2019-10-17 | $9.39 | $45.42 | 1,302,600 | — | — |
| 2019-10-16 | $9.22 | $44.60 | 896,300 | — | — |
| 2019-10-15 | $9.19 | $44.45 | 1,580,700 | — | — |
| 2019-10-14 | $9.22 | $44.60 | 926,200 | — | — |
| 2019-10-11 | $9.20 | $44.50 | 1,325,800 | — | — |
| 2019-10-10 | $9.11 | $44.07 | 1,216,700 | — | — |
| 2019-10-09 | $9.33 | $45.13 | 1,233,600 | — | — |
| 2019-10-08 | $9.28 | $44.89 | 1,088,800 | — | — |
| 2019-10-07 | $9.22 | $44.60 | 1,497,800 | — | — |
| 2019-10-04 | $9.02 | $43.63 | 762,700 | — | — |
| 2019-10-03 | $8.93 | $43.20 | 1,290,200 | — | — |
| 2019-10-02 | $8.89 | $43.00 | 1,130,600 | — | — |
| 2019-10-01 | $8.88 | $42.95 | 1,364,400 | — | — |
| 2019-09-30 | $9.26 | $44.79 | 1,187,300 | — | — |
| 2019-09-27 | $9.30 | $44.99 | 1,066,100 | — | — |
| 2019-09-26 | $9.29 | $44.94 | 912,000 | — | — |
| 2019-09-25 | $9.33 | $45.13 | 1,491,700 | — | — |
| 2019-09-24 | $9.20 | $44.50 | 2,617,300 | — | — |
| 2019-09-23 | $9.05 | $43.78 | 1,105,800 | — | — |
| 2019-09-20 | $8.87 | $42.91 | 4,094,900 | — | — |
| 2019-09-19 | $8.69 | $42.03 | 1,156,700 | — | — |
| 2019-09-18 | $8.71 | $42.13 | 1,259,100 | — | — |
| 2019-09-17 | $8.84 | $42.76 | 1,122,600 | — | — |
| 2019-09-16 | $8.87 | $42.91 | 1,294,600 | — | — |
| 2019-09-13 | $8.88 | $42.95 | 1,486,900 | — | — |
| 2019-09-12 | $8.89 | $43.00 | 1,647,200 | — | — |
| 2019-09-11 | $8.90 | $43.05 | 1,578,800 | — | — |
| 2019-09-10 | $8.92 | $43.15 | 1,413,000 | — | — |
| 2019-09-09 | $9.08 | $43.92 | 1,322,100 | — | — |
| 2019-09-06 | $8.72 | $42.18 | 1,276,600 | — | — |
| 2019-09-05 | $8.75 | $42.32 | 1,164,100 | — | — |
| 2019-09-04 | $8.66 | $41.89 | 1,043,500 | — | — |
| 2019-09-03 | $8.60 | $41.60 | 1,138,700 | — | — |
| 2019-08-30 | $8.49 | $41.07 | 1,344,300 | — | — |
| 2019-08-29 | $8.39 | $40.58 | 979,300 | — | — |
| 2019-08-28 | $8.20 | $39.66 | 926,500 | — | — |
| 2019-08-27 | $8.11 | $39.23 | 1,574,300 | — | — |
| 2019-08-26 | $8.34 | $40.34 | 1,084,000 | — | — |
| 2019-08-23 | $8.34 | $40.34 | 1,808,800 | — | — |
| 2019-08-22 | $8.59 | $41.55 | 2,161,000 | — | — |
| 2019-08-21 | $8.60 | $41.60 | 1,318,200 | — | — |
| 2019-08-20 | $8.66 | $41.89 | 1,327,300 | — | — |
| 2019-08-19 | $9.01 | $43.58 | 1,127,100 | — | — |
| 2019-08-16 | $8.99 | $43.49 | 1,354,400 | — | — |
| 2019-08-15 | $8.74 | $42.28 | 1,495,300 | — | — |
| 2019-08-14 | $8.75 | $42.32 | 1,612,200 | — | — |
| 2019-08-13 | $9.09 | $43.97 | 1,573,500 | — | — |
| 2019-08-12 | $9.08 | $43.92 | 2,021,700 | — | — |
| 2019-08-09 | $8.96 | $43.34 | 2,239,700 | — | — |
| 2019-08-08 | $8.82 | $42.66 | 3,351,300 | — | — |
| 2019-08-07 | $8.40 | $40.63 | 1,968,800 | — | — |
| 2019-08-06 | $8.12 | $39.28 | 2,252,500 | — | — |
| 2019-08-05 | $7.96 | $38.50 | 2,103,500 | — | — |
| 2019-08-02 | $8.10 | $39.18 | 1,217,800 | — | — |
| 2019-08-01 | $8.10 | $39.18 | 2,132,900 | — | — |
| 2019-07-31 | $8.20 | $39.66 | 1,831,200 | — | — |
| 2019-07-30 | $8.43 | $40.78 | 1,367,100 | — | — |
| 2019-07-29 | $8.27 | $40.00 | 984,000 | — | — |
| 2019-07-26 | $8.29 | $40.10 | 1,500,900 | — | — |
| 2019-07-25 | $8.34 | $39.62 | 1,631,100 | — | — |
| 2019-07-24 | $8.49 | $40.33 | 1,598,900 | — | — |
| 2019-07-23 | $8.41 | $39.95 | 1,798,300 | — | — |
| 2019-07-22 | $8.15 | $38.71 | 1,969,200 | — | — |
| 2019-07-19 | $8.10 | $38.48 | 2,164,000 | — | — |
| 2019-07-18 | $8.26 | $39.24 | 2,246,200 | — | — |
| 2019-07-17 | $8.39 | $39.85 | 1,953,600 | — | — |
| 2019-07-16 | $8.40 | $39.90 | 2,001,500 | — | — |
| 2019-07-15 | $8.53 | $40.52 | 2,447,100 | — | — |
| 2019-07-12 | $8.54 | $40.57 | 2,211,500 | — | — |
| 2019-07-11 | $8.65 | $41.09 | 3,792,900 | — | — |
| 2019-07-10 | $8.78 | $41.71 | 2,470,400 | — | — |
| 2019-07-09 | $8.67 | $41.18 | 5,107,800 | — | — |
| 2019-07-08 | $8.69 | $41.28 | 4,777,700 | — | — |
| 2019-07-05 | $8.59 | $40.80 | 2,594,800 | — | — |
| 2019-07-03 | $8.64 | $41.04 | 2,602,800 | — | — |
| 2019-07-02 | $8.40 | $39.90 | 3,926,300 | — | — |
| 2019-07-01 | $8.07 | $38.33 | 3,232,000 | — | — |
| 2019-06-28 | $8.27 | $39.28 | 27,109,200 | — | — |
| 2019-06-27 | $8.29 | $39.38 | 3,047,000 | — | — |
| 2019-06-26 | $7.92 | $37.62 | 3,166,600 | — | — |
| 2019-06-25 | $8.15 | $38.71 | 2,633,700 | — | — |
| 2019-06-24 | $8.09 | $38.43 | 2,784,400 | — | — |
| 2019-06-21 | $8.17 | $38.81 | 3,839,700 | — | — |
| 2019-06-20 | $8.18 | $38.86 | 2,572,400 | — | — |
| 2019-06-19 | $8.25 | $39.19 | 2,591,300 | — | — |
| 2019-06-18 | $8.26 | $39.24 | 2,876,800 | — | — |
| 2019-06-17 | $8.34 | $39.62 | 2,318,200 | — | — |
| 2019-06-14 | $8.02 | $38.10 | 2,468,800 | — | — |
| 2019-06-13 | $8.47 | $40.23 | 2,845,800 | — | — |
| 2019-06-12 | $8.14 | $38.67 | 1,875,200 | — | — |
| 2019-06-11 | $8.22 | $39.05 | 2,412,700 | — | — |
| 2019-06-10 | $8.01 | $38.05 | 2,486,500 | — | — |
| 2019-06-07 | $8.09 | $38.43 | 1,885,300 | — | — |
| 2019-06-06 | $8.09 | $38.43 | 1,937,600 | — | — |
| 2019-06-05 | $8.02 | $38.10 | 2,564,200 | — | — |
| 2019-06-04 | $7.93 | $37.67 | 3,324,200 | — | — |
| 2019-06-03 | $7.83 | $37.19 | 2,625,000 | — | — |
| 2019-05-31 | $7.88 | $37.43 | 5,124,700 | — | — |
| 2019-05-30 | $7.75 | $36.81 | 2,245,900 | — | — |
| 2019-05-29 | $7.55 | $35.86 | 4,809,000 | — | — |
| 2019-05-28 | $7.79 | $37.00 | 3,709,900 | — | — |
| 2019-05-24 | $7.93 | $37.67 | 1,364,700 | — | — |
| 2019-05-23 | $7.89 | $37.48 | 2,063,300 | — | — |
| 2019-05-22 | $7.90 | $37.53 | 2,430,500 | — | — |
| 2019-05-21 | $7.95 | $37.76 | 1,691,000 | — | — |
| 2019-05-20 | $7.91 | $37.57 | 2,320,400 | — | — |
| 2019-05-17 | $8.07 | $38.33 | 1,456,600 | — | — |
| 2019-05-16 | $8.15 | $38.71 | 2,096,200 | — | — |
| 2019-05-15 | $8.30 | $39.43 | 1,595,500 | — | — |
| 2019-05-14 | $8.15 | $38.71 | 1,902,500 | — | — |
| 2019-05-13 | $8.26 | $39.24 | 2,820,600 | — | — |
| 2019-05-10 | $8.15 | $38.71 | 2,705,300 | — | — |
| 2019-05-09 | $8.28 | $39.33 | 4,026,000 | — | — |
| 2019-05-08 | $7.97 | $37.86 | 3,071,000 | — | — |
| 2019-05-07 | $8.10 | $38.48 | 2,470,800 | — | — |
| 2019-05-06 | $8.36 | $39.71 | 2,025,000 | — | — |
| 2019-05-03 | $8.47 | $40.23 | 3,391,000 | — | — |
| 2019-05-02 | $8.12 | $38.57 | 2,646,300 | — | — |
| 2019-05-01 | $8.05 | $38.24 | 1,615,100 | — | — |
| 2019-04-30 | $8.03 | $38.14 | 2,346,800 | — | — |
| 2019-04-29 | $7.99 | $37.95 | 2,335,800 | — | — |
| 2019-04-26 | $8.09 | $38.43 | 4,640,900 | — | — |
| 2019-04-25 | $8.18 | $38.14 | 2,820,700 | — | — |
| 2019-04-24 | $8.15 | $38.00 | 2,371,100 | — | — |
| 2019-04-23 | $8.16 | $38.05 | 2,485,000 | — | — |
| 2019-04-22 | $8.12 | $37.86 | 5,577,800 | — | — |
| 2019-04-18 | $8.15 | $38.00 | 2,762,600 | — | — |
| 2019-04-17 | $8.07 | $37.63 | 4,211,100 | — | — |
| 2019-04-16 | $8.41 | $39.22 | 3,168,000 | — | — |
| 2019-04-15 | $8.48 | $39.54 | 1,614,600 | — | — |
| 2019-04-12 | $8.56 | $39.92 | 3,503,900 | — | — |
| 2019-04-11 | $8.58 | $40.01 | 3,507,900 | — | — |
| 2019-04-10 | $8.69 | $40.52 | 3,812,900 | — | — |
| 2019-04-09 | $8.77 | $40.89 | 3,165,300 | — | — |
| 2019-04-08 | $8.94 | $41.69 | 7,083,400 | — | — |
| 2019-04-05 | $9.47 | $44.16 | 5,908,800 | — | — |
| 2019-04-04 | $9.95 | $46.40 | 5,629,400 | — | — |
| 2019-04-03 | $10.03 | $46.77 | 8,466,200 | — | — |
| 2019-04-02 | $10.12 | $47.19 | 15,173,700 | — | — |
| 2019-04-01 | $11.96 | $55.77 | 1,645,600 | — | — |
| 2019-03-29 | $11.78 | $54.93 | 2,265,600 | — | — |
| 2019-03-28 | $11.77 | $54.88 | 1,661,500 | — | — |
| 2019-03-27 | $11.78 | $54.93 | 1,580,700 | — | — |
| 2019-03-26 | $11.76 | $54.84 | 1,602,700 | — | — |
| 2019-03-25 | $11.76 | $54.84 | 1,347,500 | — | — |
| 2019-03-22 | $11.78 | $54.93 | 1,495,200 | — | — |
| 2019-03-21 | $12.01 | $56.00 | 1,935,900 | — | — |
| 2019-03-20 | $11.77 | $54.88 | 1,747,100 | — | — |
| 2019-03-19 | $11.75 | $54.79 | 1,795,000 | — | — |
| 2019-03-18 | $11.80 | $55.02 | 1,930,800 | — | — |
| 2019-03-15 | $12.07 | $56.28 | 4,268,200 | — | — |
| 2019-03-14 | $12.36 | $57.63 | 1,201,700 | — | — |
| 2019-03-13 | $12.37 | $57.68 | 2,147,500 | — | — |
| 2019-03-12 | $12.01 | $56.00 | 2,270,200 | — | — |
| 2019-03-11 | $12.21 | $56.94 | 1,334,300 | — | — |
| 2019-03-08 | $12.05 | $56.19 | 1,696,400 | — | — |
| 2019-03-07 | $11.88 | $55.40 | 2,010,400 | — | — |
| 2019-03-06 | $11.84 | $55.21 | 2,237,700 | — | — |
| 2019-03-05 | $11.88 | $55.40 | 1,800,200 | — | — |
| 2019-03-04 | $11.89 | $55.44 | 3,200,800 | — | — |
| 2019-03-01 | $11.75 | $54.79 | 6,588,200 | — | — |
| 2019-02-28 | $12.95 | $60.39 | 3,827,100 | — | — |
| 2019-02-27 | $13.16 | $61.37 | 1,949,000 | — | — |
| 2019-02-26 | $13.31 | $62.06 | 2,446,700 | — | — |
| 2019-02-25 | $13.57 | $63.28 | 4,228,300 | — | — |
| 2019-02-22 | $14.00 | $65.28 | 1,347,100 | — | — |
| 2019-02-21 | $14.00 | $65.28 | 1,564,500 | — | — |
| 2019-02-20 | $14.02 | $65.38 | 1,263,600 | — | — |
| 2019-02-19 | $14.17 | $66.07 | 1,165,100 | — | — |
| 2019-02-15 | $14.13 | $65.89 | 1,425,100 | — | — |
| 2019-02-14 | $13.96 | $65.10 | 1,608,300 | — | — |
| 2019-02-13 | $13.77 | $64.21 | 1,636,900 | — | — |
| 2019-02-12 | $13.82 | $64.44 | 2,374,200 | — | — |
| 2019-02-11 | $14.25 | $66.45 | 1,158,800 | — | — |
| 2019-02-08 | $14.07 | $65.61 | 1,413,000 | — | — |
| 2019-02-07 | $14.24 | $66.40 | 1,914,300 | — | — |
| 2019-02-06 | $14.01 | $65.33 | 2,280,800 | — | — |
| 2019-02-05 | $13.93 | $64.96 | 2,287,500 | — | — |
| 2019-02-04 | $13.66 | $63.70 | 1,347,900 | — | — |
| 2019-02-01 | $13.41 | $62.53 | 1,959,600 | — | — |
| 2019-01-31 | $13.77 | $64.21 | 2,612,800 | — | — |
| 2019-01-30 | $13.57 | $63.28 | 1,627,000 | — | — |
| 2019-01-29 | $13.40 | $62.48 | 1,653,000 | — | — |
| 2019-01-28 | $13.22 | $61.65 | 1,981,000 | — | — |
| 2019-01-25 | $13.00 | $60.62 | 2,144,400 | — | — |
| 2019-01-24 | $13.19 | $59.69 | 1,875,100 | — | — |
| 2019-01-23 | $13.10 | $59.28 | 1,505,400 | — | — |
| 2019-01-22 | $12.95 | $58.60 | 1,841,200 | — | — |
| 2019-01-18 | $13.05 | $59.05 | 2,302,300 | — | — |
| 2019-01-17 | $12.80 | $57.92 | 1,763,400 | — | — |
| 2019-01-16 | $12.89 | $58.33 | 1,977,700 | — | — |
| 2019-01-15 | $12.66 | $57.29 | 2,087,900 | — | — |
| 2019-01-14 | $12.73 | $57.61 | 1,370,500 | — | — |
| 2019-01-11 | $12.74 | $57.65 | 2,237,900 | — | — |
| 2019-01-10 | $12.71 | $57.51 | 2,050,600 | — | — |
| 2019-01-09 | $12.70 | $57.47 | 1,754,600 | — | — |
| 2019-01-08 | $12.58 | $56.93 | 1,778,100 | — | — |
| 2019-01-07 | $12.21 | $55.25 | 1,509,200 | — | — |
| 2019-01-04 | $11.91 | $53.89 | 1,473,300 | — | — |
| 2019-01-03 | $11.81 | $53.44 | 1,630,500 | — | — |
| 2019-01-02 | $11.60 | $52.49 | 1,580,900 | — | — |