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
- 1983-07-25 to 2026-09-02
- 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 | $9.40 | $14.44 | 14,100 | — | — |
| 2019-12-30 | $9.68 | $14.87 | 2,100 | — | — |
| 2019-12-27 | $9.80 | $15.05 | 1,400 | — | — |
| 2019-12-26 | $9.79 | $15.03 | 6,000 | — | — |
| 2019-12-24 | $9.40 | $14.44 | 600 | — | — |
| 2019-12-23 | $9.00 | $13.82 | 4,800 | — | — |
| 2019-12-20 | $9.59 | $14.73 | 400 | — | — |
| 2019-12-19 | $9.79 | $15.03 | 0 | — | — |
| 2019-12-18 | $9.79 | $15.03 | 400 | — | — |
| 2019-12-17 | $9.70 | $14.90 | 1,700 | — | — |
| 2019-12-16 | $9.49 | $14.57 | 1,400 | — | — |
| 2019-12-13 | $9.55 | $14.67 | 800 | — | — |
| 2019-12-12 | $9.40 | $14.44 | 500 | — | — |
| 2019-12-11 | $9.47 | $14.54 | 500 | — | — |
| 2019-12-10 | $9.20 | $14.13 | 1,500 | — | — |
| 2019-12-09 | $9.07 | $13.93 | 4,500 | — | — |
| 2019-12-06 | $9.61 | $14.76 | 0 | — | — |
| 2019-12-05 | $9.61 | $14.76 | 0 | — | — |
| 2019-12-04 | $9.61 | $14.76 | 1,600 | — | — |
| 2019-12-03 | $9.25 | $14.21 | 2,200 | — | — |
| 2019-12-02 | $9.27 | $14.24 | 300 | — | — |
| 2019-11-29 | $9.40 | $14.44 | 0 | — | — |
| 2019-11-27 | $9.40 | $14.44 | 3,100 | — | — |
| 2019-11-26 | $9.46 | $14.53 | 400 | — | — |
| 2019-11-25 | $9.40 | $14.44 | 2,400 | — | — |
| 2019-11-22 | $9.38 | $14.40 | 6,500 | — | — |
| 2019-11-21 | $9.75 | $14.97 | 300 | — | — |
| 2019-11-20 | $9.46 | $14.53 | 1,300 | — | — |
| 2019-11-19 | $9.60 | $14.74 | 0 | — | — |
| 2019-11-18 | $9.60 | $14.74 | 4,300 | — | — |
| 2019-11-15 | $9.66 | $14.83 | 2,200 | — | — |
| 2019-11-14 | $9.27 | $14.24 | 4,800 | — | — |
| 2019-11-13 | $9.60 | $14.74 | 1,900 | — | — |
| 2019-11-12 | $9.20 | $14.13 | 6,400 | — | — |
| 2019-11-11 | $9.69 | $14.88 | 900 | — | — |
| 2019-11-08 | $9.30 | $14.28 | 9,400 | — | — |
| 2019-11-07 | $9.35 | $14.36 | 0 | — | — |
| 2019-11-06 | $9.35 | $14.36 | 0 | — | — |
| 2019-11-05 | $9.35 | $14.36 | 1,700 | — | — |
| 2019-11-04 | $9.37 | $14.39 | 0 | — | — |
| 2019-11-01 | $9.37 | $14.39 | 2,600 | — | — |
| 2019-10-31 | $9.27 | $14.24 | 1,600 | — | — |
| 2019-10-30 | $9.35 | $14.36 | 1,800 | — | — |
| 2019-10-29 | $9.34 | $14.34 | 1,300 | — | — |
| 2019-10-28 | $9.16 | $14.07 | 800 | — | — |
| 2019-10-25 | $9.14 | $14.04 | 2,600 | — | — |
| 2019-10-24 | $9.68 | $14.87 | 500 | — | — |
| 2019-10-23 | $9.51 | $14.60 | 2,700 | — | — |
| 2019-10-22 | $9.32 | $14.31 | 1,600 | — | — |
| 2019-10-21 | $9.27 | $14.24 | 3,400 | — | — |
| 2019-10-18 | $9.77 | $15.00 | 1,000 | — | — |
| 2019-10-17 | $9.60 | $14.74 | 4,500 | — | — |
| 2019-10-16 | $9.77 | $15.00 | 900 | — | — |
| 2019-10-15 | $9.90 | $15.20 | 1,100 | — | — |
| 2019-10-14 | $9.93 | $15.25 | 0 | — | — |
| 2019-10-11 | $9.93 | $15.25 | 2,000 | — | — |
| 2019-10-10 | $9.60 | $14.74 | 500 | — | — |
| 2019-10-09 | $9.62 | $14.77 | 1,200 | — | — |
| 2019-10-08 | $9.70 | $14.90 | 0 | — | — |
| 2019-10-07 | $9.70 | $14.90 | 16,300 | — | — |
| 2019-10-04 | $8.94 | $13.73 | 800 | — | — |
| 2019-10-03 | $9.05 | $13.90 | 1,900 | — | — |
| 2019-10-02 | $9.14 | $14.04 | 2,700 | — | — |
| 2019-10-01 | $9.16 | $14.07 | 3,200 | — | — |
| 2019-09-30 | $9.62 | $14.77 | 0 | — | — |
| 2019-09-27 | $9.62 | $14.77 | 100 | — | — |
| 2019-09-26 | $9.62 | $14.77 | 6,700 | — | — |
| 2019-09-25 | $9.52 | $14.62 | 4,400 | — | — |
| 2019-09-24 | $9.54 | $14.65 | 4,400 | — | — |
| 2019-09-23 | $9.87 | $15.16 | 500 | — | — |
| 2019-09-20 | $9.56 | $14.68 | 0 | — | — |
| 2019-09-19 | $9.56 | $14.68 | 6,200 | — | — |
| 2019-09-18 | $9.29 | $14.27 | 1,100 | — | — |
| 2019-09-17 | $9.50 | $14.59 | 3,100 | — | — |
| 2019-09-16 | $9.74 | $14.96 | 2,000 | — | — |
| 2019-09-13 | $9.50 | $14.59 | 300 | — | — |
| 2019-09-12 | $9.50 | $14.59 | 2,900 | — | — |
| 2019-09-11 | $9.04 | $13.88 | 30,200 | — | — |
| 2019-09-10 | $9.40 | $14.44 | 900 | — | — |
| 2019-09-09 | $9.12 | $14.01 | 2,000 | — | — |
| 2019-09-06 | $9.13 | $14.02 | 4,700 | — | — |
| 2019-09-05 | $9.10 | $13.97 | 2,800 | — | — |
| 2019-09-04 | $9.08 | $13.94 | 2,200 | — | — |
| 2019-09-03 | $9.03 | $13.87 | 1,700 | — | — |
| 2019-08-30 | $8.98 | $13.79 | 0 | — | — |
| 2019-08-29 | $8.98 | $13.79 | 200 | — | — |
| 2019-08-28 | $9.46 | $14.53 | 2,900 | — | — |
| 2019-08-27 | $8.95 | $13.74 | 1,300 | — | — |
| 2019-08-26 | $9.07 | $13.93 | 2,100 | — | — |
| 2019-08-23 | $8.88 | $13.64 | 3,900 | — | — |
| 2019-08-22 | $8.80 | $13.51 | 1,000 | — | — |
| 2019-08-21 | $9.03 | $13.87 | 1,600 | — | — |
| 2019-08-20 | $8.80 | $13.51 | 2,300 | — | — |
| 2019-08-19 | $8.97 | $13.78 | 300 | — | — |
| 2019-08-16 | $8.84 | $13.58 | 0 | — | — |
| 2019-08-15 | $8.84 | $13.58 | 1,900 | — | — |
| 2019-08-14 | $9.18 | $14.10 | 5,200 | — | — |
| 2019-08-13 | $9.05 | $13.90 | 4,500 | — | — |
| 2019-08-12 | $9.29 | $14.27 | 3,300 | — | — |
| 2019-08-09 | $9.22 | $14.16 | 1,700 | — | — |
| 2019-08-08 | $9.47 | $14.54 | 2,700 | — | — |
| 2019-08-07 | $9.65 | $14.82 | 2,900 | — | — |
| 2019-08-06 | $9.72 | $14.93 | 3,900 | — | — |
| 2019-08-05 | $9.39 | $14.42 | 5,700 | — | — |
| 2019-08-02 | $9.50 | $14.59 | 4,200 | — | — |
| 2019-08-01 | $9.44 | $14.50 | 2,000 | — | — |
| 2019-07-31 | $9.14 | $14.04 | 6,800 | — | — |
| 2019-07-30 | $9.66 | $14.83 | 18,000 | — | — |
| 2019-07-29 | $9.85 | $15.13 | 62,300 | — | — |
| 2019-07-26 | $8.24 | $12.65 | 3,100 | — | — |
| 2019-07-25 | $7.95 | $12.21 | 2,800 | — | — |
| 2019-07-24 | $7.98 | $12.25 | 4,400 | — | — |
| 2019-07-23 | $8.30 | $12.75 | 100 | — | — |
| 2019-07-22 | $8.15 | $12.52 | 800 | — | — |
| 2019-07-19 | $8.11 | $12.45 | 11,400 | — | — |
| 2019-07-18 | $8.20 | $12.59 | 900 | — | — |
| 2019-07-17 | $8.15 | $12.52 | 1,200 | — | — |
| 2019-07-16 | $7.87 | $12.09 | 0 | — | — |
| 2019-07-15 | $7.87 | $12.09 | 0 | — | — |
| 2019-07-12 | $7.87 | $12.09 | 2,500 | — | — |
| 2019-07-11 | $7.86 | $12.07 | 2,400 | — | — |
| 2019-07-10 | $7.81 | $11.99 | 17,600 | — | — |
| 2019-07-09 | $7.96 | $12.22 | 10,400 | — | — |
| 2019-07-08 | $8.20 | $12.59 | 4,200 | — | — |
| 2019-07-05 | $8.45 | $12.98 | 12,500 | — | — |
| 2019-07-03 | $7.98 | $12.25 | 4,800 | — | — |
| 2019-07-02 | $7.86 | $12.07 | 2,300 | — | — |
| 2019-07-01 | $7.85 | $12.06 | 1,900 | — | — |
| 2019-06-28 | $7.95 | $12.21 | 4,200 | — | — |
| 2019-06-27 | $7.70 | $11.82 | 100 | — | — |
| 2019-06-26 | $7.61 | $11.69 | 22,500 | — | — |
| 2019-06-25 | $7.71 | $11.84 | 8,600 | — | — |
| 2019-06-24 | $8.39 | $12.88 | 2,500 | — | — |
| 2019-06-21 | $8.03 | $12.33 | 6,200 | — | — |
| 2019-06-20 | $8.12 | $12.47 | 2,800 | — | — |
| 2019-06-19 | $8.56 | $13.15 | 8,500 | — | — |
| 2019-06-18 | $8.60 | $13.21 | 9,200 | — | — |
| 2019-06-17 | $8.71 | $13.38 | 5,300 | — | — |
| 2019-06-14 | $8.84 | $13.58 | 4,800 | — | — |
| 2019-06-13 | $8.71 | $13.38 | 2,700 | — | — |
| 2019-06-12 | $9.09 | $13.96 | 5,800 | — | — |
| 2019-06-11 | $8.70 | $13.36 | 1,700 | — | — |
| 2019-06-10 | $9.10 | $13.97 | 8,800 | — | — |
| 2019-06-07 | $8.96 | $13.76 | 600 | — | — |
| 2019-06-06 | $8.94 | $13.73 | 4,100 | — | — |
| 2019-06-05 | $8.64 | $13.27 | 400 | — | — |
| 2019-06-04 | $8.72 | $13.39 | 3,900 | — | — |
| 2019-06-03 | $8.54 | $13.11 | 1,400 | — | — |
| 2019-05-31 | $8.33 | $12.79 | 5,700 | — | — |
| 2019-05-30 | $8.46 | $12.99 | 73,500 | — | — |
| 2019-05-29 | $7.50 | $11.52 | 2,400 | — | — |
| 2019-05-28 | $7.67 | $11.78 | 4,800 | — | — |
| 2019-05-24 | $7.74 | $11.89 | 5,400 | — | — |
| 2019-05-23 | $8.00 | $12.29 | 2,600 | — | — |
| 2019-05-22 | $8.09 | $12.42 | 14,000 | — | — |
| 2019-05-21 | $8.11 | $12.45 | 29,100 | — | — |
| 2019-05-20 | $8.91 | $13.68 | 17,100 | — | — |
| 2019-05-17 | $9.66 | $14.83 | 5,600 | — | — |
| 2019-05-16 | $9.45 | $14.51 | 10,500 | — | — |
| 2019-05-15 | $9.52 | $14.62 | 1,100 | — | — |
| 2019-05-14 | $10.28 | $15.79 | 19,800 | — | — |
| 2019-05-13 | $9.94 | $15.26 | 26,500 | — | — |
| 2019-05-10 | $10.07 | $15.46 | 1,500 | — | — |
| 2019-05-09 | $9.93 | $15.25 | 5,700 | — | — |
| 2019-05-08 | $10.76 | $16.52 | 5,800 | — | — |
| 2019-05-07 | $10.27 | $15.77 | 56,200 | — | — |
| 2019-05-06 | $10.91 | $16.75 | 137,000 | — | — |
| 2019-05-03 | $9.35 | $14.36 | 30,000 | — | — |
| 2019-05-02 | $9.50 | $14.59 | 5,200 | — | — |
| 2019-05-01 | $9.49 | $14.57 | 7,900 | — | — |
| 2019-04-30 | $9.49 | $14.57 | 11,700 | — | — |
| 2019-04-29 | $9.46 | $14.53 | 19,100 | — | — |
| 2019-04-26 | $9.26 | $14.22 | 4,700 | — | — |
| 2019-04-25 | $9.30 | $14.28 | 7,100 | — | — |
| 2019-04-24 | $9.57 | $14.70 | 14,100 | — | — |
| 2019-04-23 | $9.33 | $14.33 | 16,100 | — | — |
| 2019-04-22 | $9.40 | $14.44 | 15,500 | — | — |
| 2019-04-18 | $9.50 | $14.59 | 22,900 | — | — |
| 2019-04-17 | $9.49 | $14.57 | 28,500 | — | — |
| 2019-04-16 | $9.50 | $14.59 | 69,700 | — | — |
| 2019-04-15 | $9.96 | $15.30 | 28,300 | — | — |
| 2019-04-12 | $9.66 | $14.83 | 13,500 | — | — |
| 2019-04-11 | $9.65 | $14.82 | 20,900 | — | — |
| 2019-04-10 | $10.20 | $15.66 | 17,400 | — | — |
| 2019-04-09 | $10.10 | $15.51 | 27,800 | — | — |
| 2019-04-08 | $10.20 | $15.66 | 26,300 | — | — |
| 2019-04-05 | $10.31 | $15.83 | 12,000 | — | — |
| 2019-04-04 | $10.50 | $16.12 | 16,500 | — | — |
| 2019-04-03 | $11.32 | $17.38 | 17,900 | — | — |
| 2019-04-02 | $11.25 | $17.28 | 33,200 | — | — |
| 2019-04-01 | $11.61 | $17.83 | 11,900 | — | — |
| 2019-03-29 | $11.26 | $17.29 | 22,700 | — | — |
| 2019-03-28 | $11.75 | $18.04 | 22,500 | — | — |
| 2019-03-27 | $11.60 | $17.81 | 10,900 | — | — |
| 2019-03-26 | $11.33 | $17.40 | 42,900 | — | — |
| 2019-03-25 | $12.26 | $18.83 | 11,800 | — | — |
| 2019-03-22 | $12.48 | $19.17 | 70,100 | — | — |
| 2019-03-21 | $12.34 | $18.95 | 111,100 | — | — |
| 2019-03-20 | $11.85 | $18.20 | 149,000 | — | — |
| 2019-03-19 | $14.26 | $21.90 | 29,800 | — | — |
| 2019-03-18 | $13.65 | $20.96 | 13,500 | — | — |
| 2019-03-15 | $13.62 | $20.92 | 7,600 | — | — |
| 2019-03-14 | $14.34 | $22.02 | 17,600 | — | — |
| 2019-03-13 | $14.51 | $22.28 | 11,800 | — | — |
| 2019-03-12 | $14.78 | $22.70 | 22,900 | — | — |
| 2019-03-11 | $15.14 | $23.25 | 22,300 | — | — |
| 2019-03-08 | $15.65 | $24.03 | 3,800 | — | — |
| 2019-03-07 | $15.69 | $24.10 | 35,200 | — | — |
| 2019-03-06 | $15.88 | $24.39 | 91,400 | — | — |
| 2019-03-05 | $18.05 | $27.72 | 50,300 | — | — |
| 2019-03-04 | $19.25 | $29.56 | 38,600 | — | — |
| 2019-03-01 | $19.51 | $29.96 | 26,700 | — | — |
| 2019-02-28 | $19.27 | $29.59 | 32,200 | — | — |
| 2019-02-27 | $19.00 | $29.18 | 16,600 | — | — |
| 2019-02-26 | $19.52 | $29.98 | 50,200 | — | — |
| 2019-02-25 | $18.60 | $28.56 | 40,300 | — | — |
| 2019-02-22 | $18.50 | $28.41 | 34,800 | — | — |
| 2019-02-21 | $17.10 | $26.26 | 16,500 | — | — |
| 2019-02-20 | $17.42 | $26.75 | 10,900 | — | — |
| 2019-02-19 | $17.29 | $26.55 | 31,700 | — | — |
| 2019-02-15 | $17.85 | $27.41 | 33,700 | — | — |
| 2019-02-14 | $18.10 | $27.80 | 45,500 | — | — |
| 2019-02-13 | $18.99 | $29.16 | 161,000 | — | — |
| 2019-02-12 | $17.00 | $26.11 | 58,000 | — | — |
| 2019-02-11 | $16.10 | $24.72 | 149,500 | — | — |
| 2019-02-08 | $14.67 | $22.53 | 34,100 | — | — |
| 2019-02-07 | $14.75 | $22.65 | 260,700 | — | — |
| 2019-02-06 | $13.86 | $21.28 | 136,700 | — | — |
| 2019-02-05 | $15.59 | $23.94 | 194,200 | — | — |
| 2019-02-04 | $16.90 | $25.95 | 76,900 | — | — |
| 2019-02-01 | $15.90 | $24.42 | 67,200 | — | — |
| 2019-01-31 | $14.66 | $22.51 | 29,900 | — | — |
| 2019-01-30 | $15.33 | $23.54 | 62,400 | — | — |
| 2019-01-29 | $15.45 | $23.73 | 36,900 | — | — |
| 2019-01-28 | $16.15 | $24.80 | 10,800 | — | — |
| 2019-01-25 | $15.49 | $23.79 | 19,700 | — | — |
| 2019-01-24 | $14.87 | $22.84 | 72,200 | — | — |
| 2019-01-23 | $16.22 | $24.91 | 117,000 | — | — |
| 2019-01-22 | $14.59 | $22.41 | 13,100 | — | — |
| 2019-01-18 | $14.50 | $22.27 | 14,600 | — | — |
| 2019-01-17 | $14.90 | $22.88 | 64,100 | — | — |
| 2019-01-16 | $14.50 | $22.27 | 31,800 | — | — |
| 2019-01-15 | $14.91 | $22.90 | 94,700 | — | — |
| 2019-01-14 | $14.50 | $22.27 | 165,800 | — | — |
| 2019-01-11 | $13.00 | $19.96 | 102,100 | — | — |
| 2019-01-10 | $11.22 | $17.23 | 78,000 | — | — |
| 2019-01-09 | $10.50 | $16.12 | 95,900 | — | — |
| 2019-01-08 | $11.51 | $17.68 | 55,300 | — | — |
| 2019-01-07 | $12.13 | $18.63 | 75,400 | — | — |
| 2019-01-04 | $11.25 | $17.28 | 91,000 | — | — |
| 2019-01-03 | $10.29 | $15.80 | 69,400 | — | — |
| 2019-01-02 | $9.11 | $13.99 | 23,300 | — | — |